33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 192400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 6836 |
| 3 | 20240228 | 192300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240228 | 192200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240228 | 192100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240228 | 192000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240228 | 191900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240228 | 191800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240228 | 191700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240228 | 191600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240228 | 191500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240228 | 191400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240228 | 191300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240228 | 191200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240228 | 191100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240228 | 191000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240228 | 190900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240228 | 190800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240228 | 190700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240228 | 190600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240228 | 190500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240228 | 190400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240228 | 190300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240228 | 190200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240228 | 190100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240228 | 190000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240228 | 185900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240228 | 185800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240228 | 185700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240228 | 185600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240228 | 185500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240228 | 185400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 6836 |
| 33 | 20240228 | 185300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240228 | 185200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240228 | 185100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240228 | 185000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240228 | 184900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240228 | 184800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240228 | 184700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240228 | 184600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240228 | 184500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240228 | 184400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240228 | 184300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240228 | 184200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240228 | 184100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240228 | 184000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240228 | 183900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240228 | 183800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240228 | 183700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240228 | 183600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240228 | 183500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240228 | 183400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240228 | 183300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240228 | 183200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240228 | 183100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240228 | 183000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240228 | 182900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240228 | 182800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240228 | 182700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240228 | 182600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240228 | 182500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240228 | 182400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 6836 |
| 63 | 20240228 | 182300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240228 | 182200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240228 | 182100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240228 | 182000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240228 | 181900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240228 | 181800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240228 | 181700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240228 | 181600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240228 | 181500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240228 | 181400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240228 | 181300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240228 | 181200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240228 | 181100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240228 | 181000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240228 | 180900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240228 | 180800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240228 | 180700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240228 | 180600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240228 | 180500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240228 | 180400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240228 | 180300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240228 | 180200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240228 | 180100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240228 | 180000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240228 | 175900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240228 | 175800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240228 | 175700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240228 | 175600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240228 | 175500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240228 | 175400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 6836 |
| 93 | 20240228 | 175300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240228 | 175200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240228 | 175100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240228 | 175000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240228 | 174900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240228 | 174800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240228 | 174700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240228 | 174600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240228 | 174500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240228 | 174400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240228 | 174300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240228 | 174200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240228 | 174100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240228 | 174000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240228 | 173900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240228 | 173800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240228 | 173700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240228 | 173600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240228 | 173500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240228 | 173400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240228 | 173300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240228 | 173200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240228 | 173100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240228 | 173000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240228 | 172900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240228 | 172800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240228 | 172700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240228 | 172600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240228 | 172500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240228 | 172400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 6836 |
| 123 | 20240228 | 172300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240228 | 172200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240228 | 172100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240228 | 172000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240228 | 171900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240228 | 171800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240228 | 171700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240228 | 171600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240228 | 171500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240228 | 171400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240228 | 171300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240228 | 171200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240228 | 171100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240228 | 171000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240228 | 170900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240228 | 170800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240228 | 170700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240228 | 170600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240228 | 170500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240228 | 170400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240228 | 170300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240228 | 170200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240228 | 170100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240228 | 170000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240228 | 165900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240228 | 165800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240228 | 165700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240228 | 165600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240228 | 165500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240228 | 165400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 6836 |
| 153 | 20240228 | 165300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240228 | 165200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240228 | 165100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240228 | 165000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240228 | 164900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240228 | 164800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240228 | 164700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240228 | 164600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240228 | 164500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240228 | 164400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240228 | 164300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240228 | 164200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240228 | 164100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240228 | 164000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240228 | 163900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240228 | 163800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240228 | 163700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240228 | 163600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240228 | 163500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240228 | 163400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240228 | 163300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240228 | 163200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240228 | 163100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240228 | 163000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240228 | 162900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240228 | 162800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240228 | 162700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240228 | 162600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240228 | 162500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240228 | 162400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 6836 |
| 183 | 20240228 | 162300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240228 | 162200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240228 | 162100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240228 | 162000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240228 | 161900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240228 | 161800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240228 | 161700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240228 | 161600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240228 | 161500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240228 | 161400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240228 | 161300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240228 | 161200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240228 | 161100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240228 | 161000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240228 | 160900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240228 | 160800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240228 | 160700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240228 | 160600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240228 | 160500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240228 | 160400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240228 | 160300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240228 | 160200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240228 | 160100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240228 | 160000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240228 | 155900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240228 | 155800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240228 | 155700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240228 | 155600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240228 | 155500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240228 | 155400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 6836 |
| 213 | 20240228 | 155300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240228 | 155200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240228 | 155100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240228 | 155000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240228 | 154900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240228 | 154800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240228 | 154700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240228 | 154600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240228 | 154500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240228 | 154400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240228 | 154300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240228 | 154200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240228 | 154100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240228 | 154000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240228 | 153900 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240228 | 153800 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240228 | 153700 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240228 | 153600 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240228 | 153500 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240228 | 153400 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240228 | 153300 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240228 | 153200 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240228 | 153100 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240228 | 153000 | 8189959700 | 23800 | 23800 | 23800 | 23800 | 6836 |
| 237 | 20240228 | 152900 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20240228 | 152800 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20240228 | 152700 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20240228 | 152600 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20240228 | 152500 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20240228 | 152400 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 243 | 20240228 | 152300 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20240228 | 152200 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20240228 | 152100 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20240228 | 152000 | 8027262900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20240228 | 151900 | 8027262900 | 23700 | 23750 | 23750 | 23600 | 579 |
| 248 | 20240228 | 151800 | 8013570600 | 23650 | 23700 | 23700 | 23650 | 1630 |
| 249 | 20240228 | 151700 | 7975007100 | 23700 | 23700 | 23750 | 23700 | 274 |
| 250 | 20240228 | 151600 | 7968512500 | 23700 | 23750 | 23750 | 23700 | 1370 |
| 251 | 20240228 | 151500 | 7935975100 | 23750 | 23650 | 23750 | 23650 | 722 |
| 252 | 20240228 | 151400 | 7918852500 | 23650 | 23650 | 23700 | 23650 | 331 |
| 253 | 20240228 | 151300 | 7911021350 | 23700 | 23700 | 23700 | 23650 | 265 |
| 254 | 20240228 | 151200 | 7904743150 | 23700 | 23650 | 23700 | 23650 | 946 |
| 255 | 20240228 | 151100 | 7882324400 | 23700 | 23700 | 23750 | 23700 | 438 |
| 256 | 20240228 | 151000 | 7871942750 | 23700 | 23750 | 23800 | 23700 | 360 |
| 257 | 20240228 | 150900 | 7863409300 | 23750 | 23700 | 23750 | 23700 | 1479 |
| 258 | 20240228 | 150800 | 7828299550 | 23650 | 23750 | 23750 | 23650 | 2363 |
| 259 | 20240228 | 150700 | 7772306300 | 23750 | 23700 | 23800 | 23700 | 1086 |
| 260 | 20240228 | 150600 | 7746566850 | 23800 | 23750 | 23800 | 23700 | 795 |
| 261 | 20240228 | 150500 | 7727685200 | 23750 | 23750 | 23750 | 23700 | 2187 |
| 262 | 20240228 | 150400 | 7675754200 | 23700 | 23700 | 23750 | 23650 | 821 |
| 263 | 20240228 | 150300 | 7656314600 | 23700 | 23700 | 23700 | 23700 | 104 |
| 264 | 20240228 | 150200 | 7653849800 | 23700 | 23700 | 23750 | 23650 | 1378 |
| 265 | 20240228 | 150100 | 7621181950 | 23750 | 23750 | 23750 | 23750 | 1268 |
| 266 | 20240228 | 150000 | 7591066950 | 23750 | 23750 | 23750 | 23750 | 104 |
| 267 | 20240228 | 145900 | 7588596950 | 23750 | 23700 | 23750 | 23700 | 412 |
| 268 | 20240228 | 145800 | 7578817450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 269 | 20240228 | 145700 | 7578817450 | 23750 | 23750 | 23750 | 23700 | 176 |
| 270 | 20240228 | 145600 | 7574638950 | 23700 | 23700 | 23750 | 23650 | 414 |
| 271 | 20240228 | 145500 | 7564827400 | 23700 | 23750 | 23750 | 23700 | 356 |
| 272 | 20240228 | 145400 | 7556389950 | 23750 | 23700 | 23750 | 23700 | 240 |
| 273 | 20240228 | 145300 | 7550690300 | 23700 | 23700 | 23700 | 23700 | 149 |
| 274 | 20240228 | 145200 | 7547159000 | 23700 | 23650 | 23700 | 23650 | 736 |
| 275 | 20240228 | 145100 | 7529730350 | 23600 | 23600 | 23600 | 23600 | 229 |
| 276 | 20240228 | 145000 | 7524325950 | 23600 | 23550 | 23650 | 23550 | 1084 |
| 277 | 20240228 | 144900 | 7498700150 | 23500 | 23500 | 23600 | 23450 | 585 |
| 278 | 20240228 | 144800 | 7484927500 | 23550 | 23550 | 23550 | 23450 | 237 |
| 279 | 20240228 | 144700 | 7479355700 | 23550 | 23550 | 23600 | 23500 | 784 |
| 280 | 20240228 | 144600 | 7460923350 | 23550 | 23550 | 23550 | 23500 | 103 |
| 281 | 20240228 | 144500 | 7458502750 | 23550 | 23600 | 23600 | 23550 | 542 |
| 282 | 20240228 | 144400 | 7445734150 | 23650 | 23550 | 23650 | 23500 | 13 |
| 283 | 20240228 | 144300 | 7445428150 | 23500 | 23500 | 23500 | 23500 | 1 |
| 284 | 20240228 | 144200 | 7445404650 | 23500 | 23650 | 23650 | 23500 | 3673 |
| 285 | 20240228 | 144100 | 7359063600 | 23650 | 23600 | 23650 | 23600 | 1582 |
| 286 | 20240228 | 144000 | 7321728250 | 23650 | 23600 | 23650 | 23600 | 121 |
| 287 | 20240228 | 143900 | 7318872600 | 23600 | 23650 | 23700 | 23600 | 1331 |
| 288 | 20240228 | 143800 | 7287336600 | 23700 | 23550 | 23700 | 23550 | 4992 |
| 289 | 20240228 | 143700 | 7169320900 | 23450 | 23450 | 23450 | 23450 | 207 |
| 290 | 20240228 | 143600 | 7164466750 | 23450 | 23450 | 23450 | 23450 | 93 |
| 291 | 20240228 | 143500 | 7162285900 | 23450 | 23550 | 23550 | 23450 | 1427 |
| 292 | 20240228 | 143400 | 7128724400 | 23550 | 23650 | 23650 | 23550 | 1357 |
| 293 | 20240228 | 143300 | 7096701300 | 23650 | 23650 | 23650 | 23600 | 587 |
| 294 | 20240228 | 143200 | 7082820800 | 23650 | 23700 | 23700 | 23650 | 286 |
| 295 | 20240228 | 143100 | 7076053850 | 23650 | 23650 | 23650 | 23650 | 139 |
| 296 | 20240228 | 143000 | 7072766500 | 23700 | 23650 | 23700 | 23650 | 220 |
| 297 | 20240228 | 142900 | 7067556000 | 23700 | 23700 | 23700 | 23650 | 141 |
| 298 | 20240228 | 142800 | 7064221200 | 23650 | 23700 | 23700 | 23650 | 74 |
| 299 | 20240228 | 142700 | 7062470950 | 23650 | 23700 | 23700 | 23650 | 241 |
| 300 | 20240228 | 142600 | 7056769250 | 23650 | 23650 | 23700 | 23650 | 101 |
| 301 | 20240228 | 142500 | 7054380550 | 23650 | 23650 | 23650 | 23650 | 153 |
| 302 | 20240228 | 142400 | 7050762100 | 23650 | 23700 | 23700 | 23650 | 109 |
| 303 | 20240228 | 142300 | 7048184200 | 23650 | 23650 | 23650 | 23650 | 86 |
| 304 | 20240228 | 142200 | 7046150300 | 23650 | 23650 | 23650 | 23650 | 315 |
| 305 | 20240228 | 142100 | 7038700550 | 23700 | 23700 | 23700 | 23650 | 322 |
| 306 | 20240228 | 142000 | 7031069350 | 23750 | 23750 | 23750 | 23750 | 100 |
| 307 | 20240228 | 141900 | 7028694350 | 23750 | 23750 | 23800 | 23750 | 1446 |
| 308 | 20240228 | 141800 | 6994351250 | 23750 | 23800 | 23800 | 23750 | 1813 |
| 309 | 20240228 | 141700 | 6951230700 | 23800 | 23750 | 23800 | 23650 | 3520 |
| 310 | 20240228 | 141600 | 6867512950 | 23750 | 23750 | 23750 | 23750 | 345 |
| 311 | 20240228 | 141500 | 6859319200 | 23750 | 23750 | 23750 | 23750 | 290 |
| 312 | 20240228 | 141400 | 6852431700 | 23750 | 23750 | 23750 | 23700 | 418 |
| 313 | 20240228 | 141300 | 6842506150 | 23700 | 23700 | 23750 | 23650 | 1917 |
| 314 | 20240228 | 141200 | 6797075600 | 23650 | 23650 | 23650 | 23650 | 89 |
| 315 | 20240228 | 141100 | 6794970750 | 23700 | 23650 | 23700 | 23650 | 193 |
| 316 | 20240228 | 141000 | 6790402800 | 23650 | 23750 | 23800 | 23550 | 10463 |
| 317 | 20240228 | 140900 | 6543646900 | 23650 | 23600 | 23750 | 23600 | 2713 |
| 318 | 20240228 | 140800 | 6479386500 | 23600 | 23550 | 23600 | 23550 | 542 |
| 319 | 20240228 | 140700 | 6466611750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 320 | 20240228 | 140600 | 6466611750 | 23600 | 23600 | 23600 | 23500 | 277 |
| 321 | 20240228 | 140500 | 6460075400 | 23600 | 23600 | 23650 | 23500 | 2231 |
| 322 | 20240228 | 140400 | 6407379800 | 23600 | 23450 | 23600 | 23450 | 4301 |
| 323 | 20240228 | 140300 | 6306162350 | 23500 | 23450 | 23500 | 23450 | 2002 |
| 324 | 20240228 | 140200 | 6259190450 | 23450 | 23450 | 23500 | 23400 | 576 |
| 325 | 20240228 | 140100 | 6245660400 | 23500 | 23500 | 23500 | 23500 | 93 |
| 326 | 20240228 | 140000 | 6243474900 | 23500 | 23550 | 23550 | 23500 | 10 |
| 327 | 20240228 | 135900 | 6243239850 | 23550 | 23350 | 23550 | 23350 | 2897 |
| 328 | 20240228 | 135800 | 6175075650 | 23550 | 23550 | 23550 | 23550 | 231 |
| 329 | 20240228 | 135700 | 6169635600 | 23350 | 23500 | 23550 | 23350 | 11885 |
| 330 | 20240228 | 135600 | 5891817500 | 23450 | 23450 | 23450 | 23450 | 189 |
| 331 | 20240228 | 135500 | 5887385450 | 23350 | 23350 | 23350 | 23300 | 693 |
| 332 | 20240228 | 135400 | 5871213900 | 23300 | 23450 | 23450 | 23300 | 1000 |
| 333 | 20240228 | 135300 | 5847895250 | 23450 | 23350 | 23450 | 23350 | 4006 |
| 334 | 20240228 | 135200 | 5754170250 | 23300 | 23300 | 23300 | 23300 | 124 |
| 335 | 20240228 | 135100 | 5751281050 | 23300 | 23350 | 23350 | 23300 | 54 |
| 336 | 20240228 | 135000 | 5750022250 | 23350 | 23350 | 23350 | 23300 | 1093 |
| 337 | 20240228 | 134900 | 5724500750 | 23350 | 23300 | 23350 | 23300 | 285 |
| 338 | 20240228 | 134800 | 5717846200 | 23400 | 23400 | 23400 | 23400 | 3 |
| 339 | 20240228 | 134700 | 5717776000 | 23400 | 23400 | 23400 | 23400 | 120 |
| 340 | 20240228 | 134600 | 5714968000 | 23400 | 23400 | 23400 | 23400 | 210 |
| 341 | 20240228 | 134500 | 5710054000 | 23350 | 23450 | 23500 | 23350 | 1211 |
| 342 | 20240228 | 134400 | 5681697650 | 23500 | 23400 | 23500 | 23300 | 1152 |
| 343 | 20240228 | 134300 | 5654709000 | 23250 | 23300 | 23400 | 23250 | 1382 |
| 344 | 20240228 | 134200 | 5622434350 | 23300 | 23300 | 23300 | 23300 | 431 |
| 345 | 20240228 | 134100 | 5612392050 | 23200 | 23250 | 23300 | 23200 | 703 |
| 346 | 20240228 | 134000 | 5596037100 | 23300 | 23300 | 23300 | 23300 | 326 |
| 347 | 20240228 | 133900 | 5588441300 | 23300 | 23300 | 23300 | 23300 | 110 |
| 348 | 20240228 | 133800 | 5585878300 | 23300 | 23300 | 23300 | 23300 | 269 |
| 349 | 20240228 | 133700 | 5579610600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 350 | 20240228 | 133600 | 5579610600 | 23400 | 23400 | 23400 | 23400 | 10 |
| 351 | 20240228 | 133500 | 5579376600 | 23400 | 23400 | 23400 | 23400 | 6 |
| 352 | 20240228 | 133400 | 5579236200 | 23400 | 23400 | 23400 | 23400 | 695 |
| 353 | 20240228 | 133300 | 5562973200 | 23400 | 23300 | 23400 | 23000 | 5554 |
| 354 | 20240228 | 133200 | 5434179100 | 23400 | 23250 | 23400 | 23250 | 1043 |
| 355 | 20240228 | 133100 | 5409797350 | 23250 | 23200 | 23400 | 23150 | 5293 |
| 356 | 20240228 | 133000 | 5286606650 | 23150 | 23100 | 23200 | 23000 | 1775 |
| 357 | 20240228 | 132900 | 5245464600 | 23100 | 23150 | 23150 | 23000 | 21349 |
| 358 | 20240228 | 132800 | 4753991650 | 23100 | 23150 | 23150 | 23100 | 59 |
| 359 | 20240228 | 132700 | 4752628550 | 23150 | 23150 | 23150 | 23150 | 43 |
| 360 | 20240228 | 132600 | 4751633100 | 23100 | 23150 | 23150 | 23100 | 582 |
| 361 | 20240228 | 132500 | 4738178400 | 23150 | 23200 | 23200 | 23100 | 1867 |
| 362 | 20240228 | 132400 | 4695023250 | 23150 | 23150 | 23200 | 23150 | 2352 |
| 363 | 20240228 | 132300 | 4640574350 | 23150 | 23150 | 23200 | 23150 | 103 |
| 364 | 20240228 | 132200 | 4638189650 | 23150 | 23150 | 23150 | 23150 | 1158 |
| 365 | 20240228 | 132100 | 4611381950 | 23150 | 23150 | 23150 | 23150 | 106 |
| 366 | 20240228 | 132000 | 4608928050 | 23150 | 23150 | 23200 | 23150 | 1859 |
| 367 | 20240228 | 131900 | 4565891950 | 23150 | 23150 | 23200 | 23150 | 97 |
| 368 | 20240228 | 131800 | 4563644700 | 23200 | 23200 | 23200 | 23200 | 1482 |
| 369 | 20240228 | 131700 | 4529262300 | 23200 | 23200 | 23200 | 23200 | 36 |
| 370 | 20240228 | 131600 | 4528427100 | 23250 | 23200 | 23250 | 23200 | 395 |
| 371 | 20240228 | 131500 | 4519260850 | 23200 | 23250 | 23250 | 23200 | 46 |
| 372 | 20240228 | 131400 | 4518193400 | 23250 | 23250 | 23250 | 23200 | 60 |
| 373 | 20240228 | 131300 | 4516800700 | 23200 | 23200 | 23200 | 23200 | 10 |
| 374 | 20240228 | 131200 | 4516568700 | 23200 | 23250 | 23300 | 23200 | 3550 |
| 375 | 20240228 | 131100 | 4434090250 | 23300 | 23300 | 23300 | 23300 | 3 |
| 376 | 20240228 | 131000 | 4434020350 | 23300 | 23300 | 23300 | 23300 | 481 |
| 377 | 20240228 | 130900 | 4422813050 | 23300 | 23300 | 23300 | 23300 | 347 |
| 378 | 20240228 | 130800 | 4414727950 | 23300 | 23250 | 23300 | 23250 | 1161 |
| 379 | 20240228 | 130700 | 4387681700 | 23250 | 23250 | 23300 | 23250 | 232 |
| 380 | 20240228 | 130600 | 4382287650 | 23250 | 23250 | 23300 | 23250 | 229 |
| 381 | 20240228 | 130500 | 4376963350 | 23300 | 23300 | 23300 | 23300 | 41 |
| 382 | 20240228 | 130400 | 4376008050 | 23300 | 23300 | 23300 | 23300 | 2504 |
| 383 | 20240228 | 130300 | 4317664850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 384 | 20240228 | 130200 | 4317664850 | 23350 | 23300 | 23350 | 23300 | 11 |
| 385 | 20240228 | 130100 | 4317408050 | 23350 | 23350 | 23350 | 23350 | 250 |
| 386 | 20240228 | 130000 | 4311570550 | 23350 | 23300 | 23350 | 23300 | 45 |
| 387 | 20240228 | 125900 | 4310521850 | 23350 | 23300 | 23350 | 23300 | 46 |
| 388 | 20240228 | 125800 | 4309450000 | 23300 | 23300 | 23300 | 23300 | 39 |
| 389 | 20240228 | 125700 | 4308541300 | 23350 | 23350 | 23350 | 23300 | 65 |
| 390 | 20240228 | 125600 | 4307025400 | 23400 | 23300 | 23400 | 23300 | 52 |
| 391 | 20240228 | 125500 | 4305813100 | 23300 | 23300 | 23300 | 23300 | 1270 |
| 392 | 20240228 | 125400 | 4276222100 | 23300 | 23350 | 23350 | 23300 | 91 |
| 393 | 20240228 | 125300 | 4274099300 | 23300 | 23300 | 23350 | 23300 | 87 |
| 394 | 20240228 | 125200 | 4272072150 | 23300 | 23400 | 23400 | 23300 | 5893 |
| 395 | 20240228 | 125100 | 4134477700 | 23350 | 23350 | 23350 | 23350 | 43 |
| 396 | 20240228 | 125000 | 4133473650 | 23400 | 23350 | 23400 | 23350 | 45 |
| 397 | 20240228 | 124900 | 4132422850 | 23350 | 23350 | 23350 | 23350 | 91 |
| 398 | 20240228 | 124800 | 4130298000 | 23400 | 23400 | 23400 | 23400 | 155 |
| 399 | 20240228 | 124700 | 4126671000 | 23400 | 23350 | 23400 | 23350 | 114 |
| 400 | 20240228 | 124600 | 4124005350 | 23400 | 23400 | 23400 | 23400 | 1 |
| 401 | 20240228 | 124500 | 4123981950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 402 | 20240228 | 124400 | 4123981950 | 23400 | 23350 | 23400 | 23350 | 5 |
| 403 | 20240228 | 124300 | 4123865000 | 23350 | 23350 | 23350 | 23350 | 100 |
| 404 | 20240228 | 124200 | 4121530000 | 23400 | 23400 | 23400 | 23400 | 95 |
| 405 | 20240228 | 124100 | 4119307000 | 23400 | 23400 | 23400 | 23400 | 192 |
| 406 | 20240228 | 124000 | 4114814200 | 23400 | 23350 | 23400 | 23350 | 313 |
| 407 | 20240228 | 123900 | 4107502200 | 23350 | 23350 | 23350 | 23350 | 42 |
| 408 | 20240228 | 123800 | 4106521500 | 23350 | 23350 | 23350 | 23350 | 261 |
| 409 | 20240228 | 123700 | 4100427150 | 23350 | 23350 | 23400 | 23350 | 40 |
| 410 | 20240228 | 123600 | 4099491450 | 23350 | 23300 | 23350 | 23300 | 79 |
| 411 | 20240228 | 123500 | 4097650450 | 23350 | 23350 | 23350 | 23350 | 48 |
| 412 | 20240228 | 123400 | 4096529650 | 23350 | 23350 | 23350 | 23350 | 38 |
| 413 | 20240228 | 123300 | 4095642350 | 23300 | 23350 | 23350 | 23300 | 46 |
| 414 | 20240228 | 123200 | 4094570200 | 23350 | 23400 | 23400 | 23350 | 53 |
| 415 | 20240228 | 123100 | 4093330100 | 23400 | 23400 | 23400 | 23400 | 1 |
| 416 | 20240228 | 123000 | 4093306700 | 23350 | 23350 | 23350 | 23350 | 20 |
| 417 | 20240228 | 122900 | 4092839700 | 23350 | 23350 | 23350 | 23350 | 1 |
| 418 | 20240228 | 122800 | 4092816350 | 23350 | 23350 | 23350 | 23350 | 85 |
| 419 | 20240228 | 122700 | 4090831600 | 23350 | 23350 | 23350 | 23300 | 88 |
| 420 | 20240228 | 122600 | 4088778900 | 23300 | 23350 | 23350 | 23300 | 186 |
| 421 | 20240228 | 122500 | 4084440100 | 23350 | 23300 | 23350 | 23300 | 73 |
| 422 | 20240228 | 122400 | 4082737550 | 23300 | 23300 | 23300 | 23300 | 5 |
| 423 | 20240228 | 122300 | 4082621050 | 23300 | 23300 | 23300 | 23300 | 40 |
| 424 | 20240228 | 122200 | 4081689050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 425 | 20240228 | 122100 | 4081689050 | 23300 | 23400 | 23400 | 23300 | 418 |
| 426 | 20240228 | 122000 | 4071944350 | 23400 | 23350 | 23400 | 23350 | 549 |
| 427 | 20240228 | 121900 | 4059102750 | 23350 | 23350 | 23350 | 23350 | 37 |
| 428 | 20240228 | 121800 | 4058238800 | 23350 | 23350 | 23350 | 23350 | 38 |
| 429 | 20240228 | 121700 | 4057351500 | 23350 | 23400 | 23400 | 23350 | 239 |
| 430 | 20240228 | 121600 | 4051763350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 431 | 20240228 | 121500 | 4051763350 | 23400 | 23400 | 23400 | 23400 | 50 |
| 432 | 20240228 | 121400 | 4050593350 | 23350 | 23350 | 23350 | 23350 | 140 |
| 433 | 20240228 | 121300 | 4047324350 | 23350 | 23350 | 23400 | 23350 | 363 |
| 434 | 20240228 | 121200 | 4038848250 | 23350 | 23350 | 23350 | 23350 | 244 |
| 435 | 20240228 | 121100 | 4033150850 | 23350 | 23400 | 23400 | 23350 | 87 |
| 436 | 20240228 | 121000 | 4031119300 | 23350 | 23400 | 23400 | 23350 | 45 |
| 437 | 20240228 | 120900 | 4030068500 | 23350 | 23350 | 23350 | 23350 | 162 |
| 438 | 20240228 | 120800 | 4026285800 | 23350 | 23400 | 23400 | 23350 | 229 |
| 439 | 20240228 | 120700 | 4020934350 | 23400 | 23450 | 23450 | 23400 | 13 |
| 440 | 20240228 | 120600 | 4020630100 | 23400 | 23400 | 23400 | 23400 | 2 |
| 441 | 20240228 | 120500 | 4020583300 | 23400 | 23400 | 23400 | 23400 | 29 |
| 442 | 20240228 | 120400 | 4019904700 | 23400 | 23400 | 23400 | 23400 | 224 |
| 443 | 20240228 | 120300 | 4014663100 | 23400 | 23400 | 23400 | 23400 | 200 |
| 444 | 20240228 | 120200 | 4009983100 | 23450 | 23400 | 23450 | 23400 | 111 |
| 445 | 20240228 | 120100 | 4007384900 | 23400 | 23400 | 23400 | 23400 | 50 |
| 446 | 20240228 | 120000 | 4006214900 | 23350 | 23350 | 23400 | 23350 | 509 |
| 447 | 20240228 | 115900 | 3994320000 | 23400 | 23400 | 23400 | 23400 | 160 |
| 448 | 20240228 | 115800 | 3990576000 | 23400 | 23350 | 23400 | 23350 | 93 |
| 449 | 20240228 | 115700 | 3988401950 | 23350 | 23350 | 23350 | 23350 | 41 |
| 450 | 20240228 | 115600 | 3987444600 | 23350 | 23350 | 23350 | 23350 | 71 |
| 451 | 20240228 | 115500 | 3985786750 | 23350 | 23350 | 23350 | 23350 | 292 |
| 452 | 20240228 | 115400 | 3978968550 | 23350 | 23350 | 23350 | 23350 | 41 |
| 453 | 20240228 | 115300 | 3978011200 | 23350 | 23400 | 23400 | 23350 | 47 |
| 454 | 20240228 | 115200 | 3976913500 | 23400 | 23400 | 23400 | 23400 | 5 |
| 455 | 20240228 | 115100 | 3976796500 | 23350 | 23350 | 23400 | 23350 | 94 |
| 456 | 20240228 | 115000 | 3974601100 | 23350 | 23350 | 23350 | 23350 | 1 |
| 457 | 20240228 | 114900 | 3974577750 | 23350 | 23350 | 23350 | 23350 | 277 |
| 458 | 20240228 | 114800 | 3968109800 | 23350 | 23350 | 23350 | 23350 | 42 |
| 459 | 20240228 | 114700 | 3967129100 | 23350 | 23350 | 23350 | 23350 | 39 |
| 460 | 20240228 | 114600 | 3966218450 | 23400 | 23350 | 23400 | 23350 | 64 |
| 461 | 20240228 | 114500 | 3964723950 | 23400 | 23350 | 23400 | 23300 | 1311 |
| 462 | 20240228 | 114400 | 3934125600 | 23350 | 23400 | 23400 | 23350 | 192 |
| 463 | 20240228 | 114300 | 3929638400 | 23350 | 23400 | 23400 | 23350 | 698 |
| 464 | 20240228 | 114200 | 3913320650 | 23450 | 23450 | 23450 | 23450 | 3 |
| 465 | 20240228 | 114100 | 3913250300 | 23400 | 23400 | 23400 | 23400 | 9 |
| 466 | 20240228 | 114000 | 3913039700 | 23400 | 23400 | 23400 | 23400 | 0 |
| 467 | 20240228 | 113900 | 3913039700 | 23400 | 23400 | 23400 | 23400 | 0 |
| 468 | 20240228 | 113800 | 3913039700 | 23400 | 23400 | 23400 | 23350 | 516 |
| 469 | 20240228 | 113700 | 3900965350 | 23400 | 23400 | 23400 | 23350 | 48 |
| 470 | 20240228 | 113600 | 3899842950 | 23350 | 23350 | 23350 | 23350 | 11 |
| 471 | 20240228 | 113500 | 3899586100 | 23350 | 23350 | 23350 | 23350 | 311 |
| 472 | 20240228 | 113400 | 3892324250 | 23350 | 23300 | 23350 | 23300 | 81 |
| 473 | 20240228 | 113300 | 3890435050 | 23350 | 23350 | 23350 | 23350 | 12 |
| 474 | 20240228 | 113200 | 3890154850 | 23300 | 23300 | 23300 | 23300 | 1 |
| 475 | 20240228 | 113100 | 3890131550 | 23350 | 23350 | 23350 | 23350 | 6 |
| 476 | 20240228 | 113000 | 3889991450 | 23300 | 23350 | 23350 | 23300 | 282 |
| 477 | 20240228 | 112900 | 3883419350 | 23350 | 23300 | 23350 | 23300 | 229 |
| 478 | 20240228 | 112800 | 3878073200 | 23300 | 23350 | 23350 | 23300 | 160 |
| 479 | 20240228 | 112700 | 3874342200 | 23350 | 23350 | 23350 | 23350 | 50 |
| 480 | 20240228 | 112600 | 3873174700 | 23300 | 23350 | 23400 | 23300 | 160 |
| 481 | 20240228 | 112500 | 3869441200 | 23350 | 23350 | 23350 | 23350 | 36 |
| 482 | 20240228 | 112400 | 3868600600 | 23350 | 23350 | 23350 | 23350 | 1 |
| 483 | 20240228 | 112300 | 3868577250 | 23350 | 23350 | 23350 | 23350 | 5 |
| 484 | 20240228 | 112200 | 3868460500 | 23350 | 23400 | 23400 | 23350 | 35 |
| 485 | 20240228 | 112100 | 3867643050 | 23400 | 23350 | 23400 | 23350 | 440 |
| 486 | 20240228 | 112000 | 3857368600 | 23350 | 23350 | 23350 | 23350 | 166 |
| 487 | 20240228 | 111900 | 3853492500 | 23350 | 23350 | 23350 | 23300 | 31 |
| 488 | 20240228 | 111800 | 3852768700 | 23350 | 23350 | 23350 | 23350 | 20 |
| 489 | 20240228 | 111700 | 3852301700 | 23350 | 23350 | 23350 | 23350 | 80 |
| 490 | 20240228 | 111600 | 3850433700 | 23350 | 23300 | 23350 | 23300 | 514 |
| 491 | 20240228 | 111500 | 3838457350 | 23300 | 23300 | 23300 | 23250 | 746 |
| 492 | 20240228 | 111400 | 3821112650 | 23300 | 23250 | 23300 | 23250 | 109 |
| 493 | 20240228 | 111300 | 3818574250 | 23250 | 23300 | 23300 | 23250 | 29 |
| 494 | 20240228 | 111200 | 3817898600 | 23300 | 23300 | 23300 | 23300 | 107 |
| 495 | 20240228 | 111100 | 3815405500 | 23300 | 23300 | 23300 | 23250 | 766 |
| 496 | 20240228 | 111000 | 3797559750 | 23300 | 23300 | 23300 | 23300 | 123 |
| 497 | 20240228 | 110900 | 3794693850 | 23300 | 23350 | 23350 | 23300 | 676 |
| 498 | 20240228 | 110800 | 3778942750 | 23350 | 23350 | 23350 | 23300 | 132 |
| 499 | 20240228 | 110700 | 3775864500 | 23350 | 23300 | 23350 | 23300 | 115 |
| 500 | 20240228 | 110600 | 3773184600 | 23350 | 23350 | 23350 | 23300 | 134 |
| 501 | 20240228 | 110500 | 3770061550 | 23350 | 23300 | 23350 | 23300 | 123 |
| 502 | 20240228 | 110400 | 3767195600 | 23350 | 23350 | 23350 | 23350 | 902 |
| 503 | 20240228 | 110300 | 3746133900 | 23350 | 23400 | 23400 | 23350 | 146 |
| 504 | 20240228 | 110200 | 3742724250 | 23350 | 23450 | 23450 | 23350 | 3019 |
| 505 | 20240228 | 110100 | 3672062700 | 23400 | 23400 | 23450 | 23400 | 108 |
| 506 | 20240228 | 110000 | 3669535150 | 23400 | 23450 | 23450 | 23400 | 394 |
| 507 | 20240228 | 105900 | 3660315450 | 23450 | 23450 | 23450 | 23400 | 102 |
| 508 | 20240228 | 105800 | 3657925500 | 23400 | 23450 | 23450 | 23400 | 54 |
| 509 | 20240228 | 105700 | 3656661300 | 23400 | 23450 | 23450 | 23400 | 42 |
| 510 | 20240228 | 105600 | 3655678400 | 23450 | 23400 | 23500 | 23400 | 52 |
| 511 | 20240228 | 105500 | 3654461050 | 23400 | 23450 | 23450 | 23400 | 81 |
| 512 | 20240228 | 105400 | 3652565450 | 23450 | 23400 | 23450 | 23400 | 90 |
| 513 | 20240228 | 105300 | 3650458150 | 23400 | 23450 | 23450 | 23400 | 103 |
| 514 | 20240228 | 105200 | 3648047800 | 23400 | 23450 | 23450 | 23400 | 182 |
| 515 | 20240228 | 105100 | 3643787250 | 23450 | 23400 | 23500 | 23400 | 166 |
| 516 | 20240228 | 105000 | 3639892400 | 23500 | 23400 | 23500 | 23400 | 335 |
| 517 | 20240228 | 104900 | 3632052900 | 23500 | 23450 | 23500 | 23400 | 1037 |
| 518 | 20240228 | 104800 | 3607742350 | 23500 | 23500 | 23500 | 23500 | 789 |
| 519 | 20240228 | 104700 | 3589200850 | 23500 | 23500 | 23500 | 23450 | 746 |
| 520 | 20240228 | 104600 | 3571696850 | 23500 | 23500 | 23550 | 23500 | 205 |
| 521 | 20240228 | 104500 | 3566879150 | 23500 | 23500 | 23500 | 23500 | 46 |
| 522 | 20240228 | 104400 | 3565798150 | 23500 | 23500 | 23500 | 23500 | 116 |
| 523 | 20240228 | 104300 | 3563072150 | 23550 | 23500 | 23550 | 23450 | 2064 |
| 524 | 20240228 | 104200 | 3514625550 | 23500 | 23500 | 23500 | 23450 | 579 |
| 525 | 20240228 | 104100 | 3501020050 | 23450 | 23450 | 23450 | 23450 | 54 |
| 526 | 20240228 | 104000 | 3499753750 | 23450 | 23450 | 23450 | 23450 | 81 |
| 527 | 20240228 | 103900 | 3497854300 | 23500 | 23450 | 23500 | 23450 | 63 |
| 528 | 20240228 | 103800 | 3496375950 | 23450 | 23450 | 23450 | 23400 | 517 |
| 529 | 20240228 | 103700 | 3484252400 | 23450 | 23400 | 23450 | 23400 | 563 |
| 530 | 20240228 | 103600 | 3471052000 | 23450 | 23450 | 23450 | 23450 | 213 |
| 531 | 20240228 | 103500 | 3466057150 | 23500 | 23450 | 23500 | 23450 | 4 |
| 532 | 20240228 | 103400 | 3465963200 | 23500 | 23450 | 23500 | 23450 | 419 |
| 533 | 20240228 | 103300 | 3456137450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 534 | 20240228 | 103200 | 3456137450 | 23450 | 23400 | 23450 | 23400 | 746 |
| 535 | 20240228 | 103100 | 3438656500 | 23400 | 23450 | 23450 | 23400 | 138 |
| 536 | 20240228 | 103000 | 3435420650 | 23450 | 23450 | 23450 | 23450 | 4 |
| 537 | 20240228 | 102900 | 3435326850 | 23400 | 23450 | 23450 | 23400 | 1477 |
| 538 | 20240228 | 102800 | 3400729700 | 23500 | 23500 | 23500 | 23400 | 172 |
| 539 | 20240228 | 102700 | 3396699700 | 23500 | 23400 | 23500 | 23400 | 214 |
| 540 | 20240228 | 102600 | 3391686350 | 23450 | 23450 | 23450 | 23300 | 4192 |
| 541 | 20240228 | 102500 | 3293879800 | 23600 | 23500 | 23600 | 23400 | 5385 |
| 542 | 20240228 | 102400 | 3167552250 | 23500 | 23600 | 23650 | 23500 | 1079 |
| 543 | 20240228 | 102300 | 3142137800 | 23600 | 23700 | 23700 | 23600 | 289 |
| 544 | 20240228 | 102200 | 3135299800 | 23650 | 23600 | 23700 | 23600 | 411 |
| 545 | 20240228 | 102100 | 3125595800 | 23650 | 23700 | 23700 | 23650 | 315 |
| 546 | 20240228 | 102000 | 3118146000 | 23700 | 23700 | 23750 | 23700 | 3811 |
| 547 | 20240228 | 101900 | 3027823350 | 23700 | 23800 | 23800 | 23700 | 961 |
| 548 | 20240228 | 101800 | 3005001600 | 23750 | 23900 | 23900 | 23750 | 1843 |
| 549 | 20240228 | 101700 | 2961144500 | 23850 | 23850 | 23950 | 23800 | 642 |
| 550 | 20240228 | 101600 | 2945832000 | 23850 | 23650 | 23900 | 23550 | 2579 |
| 551 | 20240228 | 101500 | 2884654600 | 23550 | 23950 | 24050 | 23400 | 23867 |
| 552 | 20240228 | 101400 | 2319393350 | 24000 | 23900 | 24000 | 23850 | 1338 |
| 553 | 20240228 | 101300 | 2287388600 | 23900 | 24000 | 24000 | 23900 | 1570 |
| 554 | 20240228 | 101200 | 2249842200 | 23950 | 24100 | 24100 | 23950 | 3856 |
| 555 | 20240228 | 101100 | 2157248600 | 24100 | 24100 | 24100 | 24100 | 47 |
| 556 | 20240228 | 101000 | 2156115900 | 24000 | 24050 | 24100 | 24000 | 549 |
| 557 | 20240228 | 100900 | 2142912050 | 24100 | 24150 | 24200 | 24100 | 1300 |
| 558 | 20240228 | 100800 | 2111529050 | 24150 | 24050 | 24150 | 24050 | 1364 |
| 559 | 20240228 | 100700 | 2078686000 | 24050 | 24050 | 24050 | 24000 | 528 |
| 560 | 20240228 | 100600 | 2065992950 | 24050 | 24000 | 24100 | 24000 | 394 |
| 561 | 20240228 | 100500 | 2056517650 | 24000 | 24050 | 24100 | 24000 | 898 |
| 562 | 20240228 | 100400 | 2034940950 | 24100 | 24050 | 24100 | 24050 | 80 |
| 563 | 20240228 | 100300 | 2033013200 | 24100 | 24000 | 24100 | 24000 | 550 |
| 564 | 20240228 | 100200 | 2019806900 | 24000 | 24050 | 24100 | 24000 | 822 |
| 565 | 20240228 | 100100 | 2000019900 | 24050 | 24000 | 24050 | 24000 | 1146 |
| 566 | 20240228 | 100000 | 1972509650 | 24050 | 24050 | 24050 | 24050 | 790 |
| 567 | 20240228 | 095900 | 1953510150 | 24150 | 24150 | 24150 | 24050 | 105 |
| 568 | 20240228 | 095800 | 1950979300 | 24150 | 24150 | 24150 | 24150 | 40 |
| 569 | 20240228 | 095700 | 1950013300 | 24150 | 24100 | 24150 | 24100 | 1034 |
| 570 | 20240228 | 095600 | 1925088600 | 24100 | 24100 | 24150 | 24050 | 405 |
| 571 | 20240228 | 095500 | 1915328800 | 24150 | 24150 | 24150 | 24100 | 241 |
| 572 | 20240228 | 095400 | 1909519200 | 24150 | 24200 | 24200 | 24150 | 917 |
| 573 | 20240228 | 095300 | 1887367650 | 24200 | 24250 | 24250 | 24200 | 325 |
| 574 | 20240228 | 095200 | 1879502450 | 24200 | 24200 | 24200 | 24200 | 838 |
| 575 | 20240228 | 095100 | 1859222850 | 24200 | 24200 | 24250 | 24200 | 1885 |
| 576 | 20240228 | 095000 | 1813593250 | 24200 | 24250 | 24250 | 24150 | 1120 |
| 577 | 20240228 | 094900 | 1786465500 | 24300 | 24250 | 24300 | 24200 | 3126 |
| 578 | 20240228 | 094800 | 1710573400 | 24200 | 24150 | 24250 | 24150 | 691 |
| 579 | 20240228 | 094700 | 1693827900 | 24200 | 24100 | 24200 | 24000 | 4173 |
| 580 | 20240228 | 094600 | 1592953500 | 24100 | 24100 | 24100 | 24050 | 1113 |
| 581 | 20240228 | 094500 | 1566148300 | 24100 | 24100 | 24150 | 24100 | 1346 |
| 582 | 20240228 | 094400 | 1533704200 | 24050 | 24050 | 24050 | 24050 | 1375 |
| 583 | 20240228 | 094300 | 1500635450 | 24050 | 24050 | 24050 | 24000 | 373 |
| 584 | 20240228 | 094200 | 1491665400 | 24000 | 24000 | 24050 | 24000 | 1511 |
| 585 | 20240228 | 094100 | 1455400450 | 24000 | 23950 | 24000 | 23950 | 3112 |
| 586 | 20240228 | 094000 | 1380717650 | 23900 | 23850 | 23950 | 23850 | 2807 |
| 587 | 20240228 | 093900 | 1313562400 | 23850 | 23800 | 23850 | 23750 | 323 |
| 588 | 20240228 | 093800 | 1305869150 | 23800 | 23800 | 23800 | 23800 | 52 |
| 589 | 20240228 | 093700 | 1304631550 | 23800 | 23800 | 23800 | 23700 | 648 |
| 590 | 20240228 | 093600 | 1289252550 | 23750 | 23750 | 23750 | 23750 | 2046 |
| 591 | 20240228 | 093500 | 1240660050 | 23750 | 23800 | 23800 | 23750 | 2190 |
| 592 | 20240228 | 093400 | 1188597250 | 23850 | 23850 | 23850 | 23850 | 639 |
| 593 | 20240228 | 093300 | 1173357100 | 23800 | 23800 | 23850 | 23800 | 1148 |
| 594 | 20240228 | 093200 | 1145984700 | 23800 | 23900 | 23900 | 23800 | 447 |
| 595 | 20240228 | 093100 | 1135338950 | 23900 | 23850 | 23900 | 23850 | 862 |
| 596 | 20240228 | 093000 | 1114779050 | 23850 | 23850 | 23900 | 23850 | 223 |
| 597 | 20240228 | 092900 | 1109449950 | 23850 | 23900 | 23950 | 23850 | 1632 |
| 598 | 20240228 | 092800 | 1070421050 | 23900 | 23850 | 23900 | 23850 | 84 |
| 599 | 20240228 | 092700 | 1068415100 | 23850 | 23800 | 23900 | 23800 | 1141 |
| 600 | 20240228 | 092600 | 1041199150 | 23800 | 23700 | 23850 | 23700 | 6022 |
| 601 | 20240228 | 092500 | 898156350 | 23700 | 23750 | 23750 | 23700 | 551 |
| 602 | 20240228 | 092400 | 885086500 | 23700 | 23800 | 23800 | 23700 | 10 |
| 603 | 20240228 | 092300 | 884848900 | 23800 | 23700 | 23800 | 23700 | 530 |
| 604 | 20240228 | 092200 | 872243600 | 23800 | 23850 | 23850 | 23750 | 4083 |
| 605 | 20240228 | 092100 | 775091500 | 23850 | 23800 | 23850 | 23800 | 1956 |
| 606 | 20240228 | 092000 | 728488500 | 23800 | 23750 | 23850 | 23750 | 1631 |
| 607 | 20240228 | 091900 | 689612250 | 23800 | 23600 | 23800 | 23600 | 6785 |
| 608 | 20240228 | 091800 | 528717900 | 23600 | 23600 | 23600 | 23500 | 1251 |
| 609 | 20240228 | 091700 | 499258300 | 23600 | 23500 | 23600 | 23500 | 70 |
| 610 | 20240228 | 091600 | 497608300 | 23500 | 23600 | 23600 | 23500 | 1283 |
| 611 | 20240228 | 091500 | 467400550 | 23600 | 23500 | 23600 | 23500 | 66 |
| 612 | 20240228 | 091400 | 465848350 | 23450 | 23650 | 23650 | 23450 | 125 |
| 613 | 20240228 | 091300 | 462913100 | 23450 | 23500 | 23500 | 23450 | 398 |
| 614 | 20240228 | 091200 | 453577800 | 23600 | 23600 | 23600 | 23450 | 1394 |
| 615 | 20240228 | 091100 | 420738150 | 23600 | 23650 | 23650 | 23550 | 210 |
| 616 | 20240228 | 091000 | 415784350 | 23500 | 23500 | 23500 | 23500 | 86 |
| 617 | 20240228 | 090900 | 413763350 | 23500 | 23550 | 23650 | 23500 | 1019 |
| 618 | 20240228 | 090800 | 389791500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 619 | 20240228 | 090700 | 389791500 | 23550 | 23550 | 23700 | 23550 | 570 |
| 620 | 20240228 | 090600 | 376349900 | 23600 | 23700 | 23700 | 23550 | 3183 |
| 621 | 20240228 | 090500 | 300964550 | 23550 | 23750 | 23800 | 23550 | 3522 |
| 622 | 20240228 | 090400 | 217412000 | 23700 | 23700 | 23850 | 23700 | 1077 |
| 623 | 20240228 | 090300 | 191824850 | 23700 | 23550 | 23700 | 23550 | 2414 |
| 624 | 20240228 | 090200 | 134764250 | 23600 | 23550 | 23650 | 23500 | 1721 |
| 625 | 20240228 | 090100 | 94285800 | 23500 | 23400 | 23600 | 23400 | 1144 |
| 626 | 20240228 | 090000 | 67344700 | 23400 | 23550 | 23650 | 23400 | 2618 |