31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 183200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 38465 |
| 3 | 20240228 | 183100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20240228 | 183000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20240228 | 182900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20240228 | 182800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20240228 | 182700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20240228 | 182600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20240228 | 182500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20240228 | 182400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20240228 | 182300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20240228 | 182200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20240228 | 182100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20240228 | 182000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20240228 | 181900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20240228 | 181800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20240228 | 181700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20240228 | 181600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20240228 | 181500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20240228 | 181400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20240228 | 181300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20240228 | 181200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20240228 | 181100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20240228 | 181000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20240228 | 180900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20240228 | 180800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20240228 | 180700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20240228 | 180600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20240228 | 180500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20240228 | 180400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20240228 | 180300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20240228 | 180200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 38465 |
| 33 | 20240228 | 180100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20240228 | 180000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20240228 | 175900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20240228 | 175800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20240228 | 175700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20240228 | 175600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20240228 | 175500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20240228 | 175400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20240228 | 175300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20240228 | 175200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20240228 | 175100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20240228 | 175000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20240228 | 174900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20240228 | 174800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20240228 | 174700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20240228 | 174600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20240228 | 174500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20240228 | 174400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20240228 | 174300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20240228 | 174200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20240228 | 174100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20240228 | 174000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20240228 | 173900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20240228 | 173800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20240228 | 173700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20240228 | 173600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20240228 | 173500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20240228 | 173400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20240228 | 173300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20240228 | 173200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 38465 |
| 63 | 20240228 | 173100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20240228 | 173000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20240228 | 172900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20240228 | 172800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20240228 | 172700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20240228 | 172600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20240228 | 172500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20240228 | 172400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20240228 | 172300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20240228 | 172200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20240228 | 172100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20240228 | 172000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20240228 | 171900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20240228 | 171800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20240228 | 171700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20240228 | 171600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20240228 | 171500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20240228 | 171400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20240228 | 171300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20240228 | 171200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20240228 | 171100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20240228 | 171000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20240228 | 170900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20240228 | 170800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20240228 | 170700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20240228 | 170600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20240228 | 170500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20240228 | 170400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20240228 | 170300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20240228 | 170200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 38465 |
| 93 | 20240228 | 170100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20240228 | 170000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20240228 | 165900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20240228 | 165800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20240228 | 165700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20240228 | 165600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20240228 | 165500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20240228 | 165400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20240228 | 165300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20240228 | 165200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20240228 | 165100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20240228 | 165000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20240228 | 164900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20240228 | 164800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20240228 | 164700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20240228 | 164600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20240228 | 164500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20240228 | 164400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20240228 | 164300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20240228 | 164200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20240228 | 164100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20240228 | 164000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20240228 | 163900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20240228 | 163800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20240228 | 163700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20240228 | 163600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20240228 | 163500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20240228 | 163400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20240228 | 163300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20240228 | 163200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 38465 |
| 123 | 20240228 | 163100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20240228 | 163000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20240228 | 162900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20240228 | 162800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20240228 | 162700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20240228 | 162600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20240228 | 162500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20240228 | 162400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20240228 | 162300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20240228 | 162200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20240228 | 162100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20240228 | 162000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20240228 | 161900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20240228 | 161800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20240228 | 161700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20240228 | 161600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20240228 | 161500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20240228 | 161400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20240228 | 161300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20240228 | 161200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20240228 | 161100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20240228 | 161000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20240228 | 160900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20240228 | 160800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20240228 | 160700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20240228 | 160600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20240228 | 160500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20240228 | 160400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20240228 | 160300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20240228 | 160200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 38465 |
| 153 | 20240228 | 160100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20240228 | 160000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20240228 | 155900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20240228 | 155800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20240228 | 155700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20240228 | 155600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20240228 | 155500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20240228 | 155400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20240228 | 155300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20240228 | 155200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20240228 | 155100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20240228 | 155000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20240228 | 154900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20240228 | 154800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20240228 | 154700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20240228 | 154600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20240228 | 154500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20240228 | 154400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20240228 | 154300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20240228 | 154200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20240228 | 154100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20240228 | 154000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20240228 | 153900 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20240228 | 153800 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20240228 | 153700 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20240228 | 153600 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20240228 | 153500 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20240228 | 153400 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20240228 | 153300 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20240228 | 153200 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 38465 |
| 183 | 20240228 | 153100 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20240228 | 153000 | 19686719000 | 34250 | 34250 | 34250 | 34250 | 38465 |
| 185 | 20240228 | 152900 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20240228 | 152800 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20240228 | 152700 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20240228 | 152600 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20240228 | 152500 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20240228 | 152400 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20240228 | 152300 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20240228 | 152200 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20240228 | 152100 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20240228 | 152000 | 18369292750 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20240228 | 151900 | 18369292750 | 34150 | 34200 | 34250 | 34150 | 9503 |
| 196 | 20240228 | 151800 | 18044348650 | 34200 | 34200 | 34200 | 34150 | 234 |
| 197 | 20240228 | 151700 | 18036353550 | 34150 | 34150 | 34250 | 34150 | 8016 |
| 198 | 20240228 | 151600 | 17762206100 | 34150 | 34250 | 34250 | 34150 | 5957 |
| 199 | 20240228 | 151500 | 17558485400 | 34250 | 34150 | 34250 | 34150 | 4329 |
| 200 | 20240228 | 151400 | 17410470600 | 34200 | 34150 | 34200 | 34150 | 3459 |
| 201 | 20240228 | 151300 | 17292338750 | 34200 | 34150 | 34250 | 34150 | 722 |
| 202 | 20240228 | 151200 | 17267656100 | 34200 | 34200 | 34250 | 34150 | 3779 |
| 203 | 20240228 | 151100 | 17138414900 | 34200 | 34150 | 34200 | 34150 | 201 |
| 204 | 20240228 | 151000 | 17131544700 | 34150 | 34200 | 34250 | 34150 | 391 |
| 205 | 20240228 | 150900 | 17118174500 | 34250 | 34200 | 34250 | 34150 | 6344 |
| 206 | 20240228 | 150800 | 16901109050 | 34200 | 34200 | 34250 | 34150 | 2873 |
| 207 | 20240228 | 150700 | 16802837000 | 34200 | 34200 | 34250 | 34150 | 1745 |
| 208 | 20240228 | 150600 | 16743159650 | 34200 | 34150 | 34250 | 34150 | 1669 |
| 209 | 20240228 | 150500 | 16686087950 | 34150 | 34200 | 34250 | 34150 | 1426 |
| 210 | 20240228 | 150400 | 16637316200 | 34200 | 34200 | 34250 | 34200 | 1708 |
| 211 | 20240228 | 150300 | 16578898200 | 34150 | 34200 | 34250 | 34150 | 3127 |
| 212 | 20240228 | 150200 | 16471953350 | 34200 | 34200 | 34300 | 34200 | 8437 |
| 213 | 20240228 | 150100 | 16183039550 | 34200 | 34200 | 34250 | 34150 | 1041 |
| 214 | 20240228 | 150000 | 16147438500 | 34150 | 34150 | 34250 | 34150 | 552 |
| 215 | 20240228 | 145900 | 16128564950 | 34200 | 34250 | 34250 | 34150 | 3742 |
| 216 | 20240228 | 145800 | 16000579050 | 34250 | 34150 | 34250 | 34150 | 1630 |
| 217 | 20240228 | 145700 | 15944842850 | 34200 | 34250 | 34250 | 34150 | 944 |
| 218 | 20240228 | 145600 | 15912552750 | 34200 | 34200 | 34250 | 34150 | 826 |
| 219 | 20240228 | 145500 | 15884306700 | 34200 | 34150 | 34200 | 34150 | 4965 |
| 220 | 20240228 | 145400 | 15714708650 | 34200 | 34150 | 34200 | 34150 | 331 |
| 221 | 20240228 | 145300 | 15703396050 | 34150 | 34200 | 34200 | 34150 | 161 |
| 222 | 20240228 | 145200 | 15697891650 | 34150 | 34200 | 34250 | 34150 | 514 |
| 223 | 20240228 | 145100 | 15680313800 | 34150 | 34250 | 34250 | 34150 | 1033 |
| 224 | 20240228 | 145000 | 15644984450 | 34200 | 34200 | 34250 | 34200 | 2400 |
| 225 | 20240228 | 144900 | 15562898100 | 34200 | 34200 | 34250 | 34200 | 340 |
| 226 | 20240228 | 144800 | 15551264100 | 34200 | 34200 | 34250 | 34150 | 449 |
| 227 | 20240228 | 144700 | 15535909100 | 34200 | 34250 | 34250 | 34200 | 753 |
| 228 | 20240228 | 144600 | 15510151100 | 34200 | 34200 | 34250 | 34200 | 1095 |
| 229 | 20240228 | 144500 | 15472698400 | 34250 | 34250 | 34250 | 34200 | 350 |
| 230 | 20240228 | 144400 | 15460721200 | 34200 | 34200 | 34250 | 34150 | 2086 |
| 231 | 20240228 | 144300 | 15389380300 | 34200 | 34150 | 34200 | 34150 | 1162 |
| 232 | 20240228 | 144200 | 15349646500 | 34200 | 34150 | 34200 | 34150 | 398 |
| 233 | 20240228 | 144100 | 15336041650 | 34200 | 34150 | 34200 | 34150 | 416 |
| 234 | 20240228 | 144000 | 15321820950 | 34150 | 34200 | 34200 | 34150 | 338 |
| 235 | 20240228 | 143900 | 15310268300 | 34200 | 34200 | 34200 | 34150 | 369 |
| 236 | 20240228 | 143800 | 15297654700 | 34200 | 34150 | 34200 | 34150 | 256 |
| 237 | 20240228 | 143700 | 15288909000 | 34150 | 34200 | 34200 | 34150 | 1085 |
| 238 | 20240228 | 143600 | 15251809550 | 34200 | 34150 | 34200 | 34150 | 312 |
| 239 | 20240228 | 143500 | 15241147550 | 34150 | 34200 | 34250 | 34150 | 376 |
| 240 | 20240228 | 143400 | 15228292300 | 34200 | 34200 | 34250 | 34200 | 262 |
| 241 | 20240228 | 143300 | 15219327750 | 34200 | 34200 | 34250 | 34200 | 1400 |
| 242 | 20240228 | 143200 | 15171441950 | 34250 | 34200 | 34250 | 34200 | 320 |
| 243 | 20240228 | 143100 | 15160489650 | 34200 | 34250 | 34250 | 34200 | 231 |
| 244 | 20240228 | 143000 | 15152585250 | 34150 | 34200 | 34250 | 34150 | 1025 |
| 245 | 20240228 | 142900 | 15117527900 | 34200 | 34200 | 34250 | 34200 | 234 |
| 246 | 20240228 | 142800 | 15109519800 | 34200 | 34200 | 34250 | 34150 | 883 |
| 247 | 20240228 | 142700 | 15079314500 | 34250 | 34200 | 34250 | 34150 | 1209 |
| 248 | 20240228 | 142600 | 15037935500 | 34200 | 34250 | 34250 | 34200 | 544 |
| 249 | 20240228 | 142500 | 15019325550 | 34200 | 34250 | 34250 | 34200 | 169 |
| 250 | 20240228 | 142400 | 15013541650 | 34250 | 34200 | 34250 | 34150 | 1324 |
| 251 | 20240228 | 142300 | 14968258550 | 34150 | 34250 | 34250 | 34150 | 1555 |
| 252 | 20240228 | 142200 | 14915090050 | 34250 | 34200 | 34250 | 34200 | 188 |
| 253 | 20240228 | 142100 | 14908656900 | 34200 | 34150 | 34250 | 34150 | 4202 |
| 254 | 20240228 | 142000 | 14765008400 | 34150 | 34150 | 34200 | 34150 | 862 |
| 255 | 20240228 | 141900 | 14735565400 | 34200 | 34200 | 34250 | 34150 | 1965 |
| 256 | 20240228 | 141800 | 14668362350 | 34150 | 34250 | 34250 | 34150 | 851 |
| 257 | 20240228 | 141700 | 14639260800 | 34200 | 34150 | 34250 | 34150 | 4736 |
| 258 | 20240228 | 141600 | 14477342750 | 34150 | 34200 | 34200 | 34150 | 2068 |
| 259 | 20240228 | 141500 | 14406621900 | 34250 | 34250 | 34250 | 34200 | 221 |
| 260 | 20240228 | 141400 | 14399053750 | 34250 | 34200 | 34250 | 34200 | 198 |
| 261 | 20240228 | 141300 | 14392274050 | 34250 | 34250 | 34250 | 34200 | 1830 |
| 262 | 20240228 | 141200 | 14329683000 | 34250 | 34150 | 34250 | 34150 | 3878 |
| 263 | 20240228 | 141100 | 14197047800 | 34200 | 34150 | 34200 | 34150 | 747 |
| 264 | 20240228 | 141000 | 14171529400 | 34150 | 34200 | 34200 | 34150 | 246 |
| 265 | 20240228 | 140900 | 14163124250 | 34150 | 34150 | 34200 | 34100 | 1259 |
| 266 | 20240228 | 140800 | 14120129000 | 34150 | 34150 | 34200 | 34150 | 1692 |
| 267 | 20240228 | 140700 | 14062312650 | 34200 | 34150 | 34200 | 34150 | 395 |
| 268 | 20240228 | 140600 | 14048818550 | 34100 | 34150 | 34200 | 34100 | 3851 |
| 269 | 20240228 | 140500 | 13917300200 | 34200 | 34100 | 34200 | 34100 | 1543 |
| 270 | 20240228 | 140400 | 13864582550 | 34100 | 34100 | 34150 | 34100 | 402 |
| 271 | 20240228 | 140300 | 13850871250 | 34100 | 34100 | 34150 | 34100 | 802 |
| 272 | 20240228 | 140200 | 13823516000 | 34150 | 34100 | 34150 | 34100 | 561 |
| 273 | 20240228 | 140100 | 13804382300 | 34100 | 34150 | 34200 | 34100 | 319 |
| 274 | 20240228 | 140000 | 13793497500 | 34200 | 34100 | 34200 | 34050 | 1210 |
| 275 | 20240228 | 135900 | 13752225900 | 34150 | 34150 | 34200 | 34100 | 2967 |
| 276 | 20240228 | 135800 | 13651026300 | 34200 | 34150 | 34200 | 34100 | 1554 |
| 277 | 20240228 | 135700 | 13597940000 | 34200 | 34150 | 34200 | 34100 | 513 |
| 278 | 20240228 | 135600 | 13580417300 | 34200 | 34200 | 34200 | 34150 | 565 |
| 279 | 20240228 | 135500 | 13561110750 | 34150 | 34150 | 34200 | 34150 | 446 |
| 280 | 20240228 | 135400 | 13545871450 | 34200 | 34150 | 34200 | 34150 | 1097 |
| 281 | 20240228 | 135300 | 13508398750 | 34150 | 34150 | 34200 | 34150 | 374 |
| 282 | 20240228 | 135200 | 13495622250 | 34150 | 34150 | 34200 | 34100 | 234 |
| 283 | 20240228 | 135100 | 13487628800 | 34150 | 34150 | 34200 | 34150 | 211 |
| 284 | 20240228 | 135000 | 13480419200 | 34150 | 34150 | 34200 | 34150 | 97 |
| 285 | 20240228 | 134900 | 13477103100 | 34200 | 34200 | 34200 | 34150 | 202 |
| 286 | 20240228 | 134800 | 13470200150 | 34200 | 34200 | 34250 | 34200 | 129 |
| 287 | 20240228 | 134700 | 13465785150 | 34200 | 34200 | 34250 | 34150 | 1391 |
| 288 | 20240228 | 134600 | 13418274050 | 34200 | 34200 | 34250 | 34150 | 158 |
| 289 | 20240228 | 134500 | 13412871250 | 34200 | 34250 | 34300 | 34150 | 3143 |
| 290 | 20240228 | 134400 | 13305373400 | 34300 | 34250 | 34300 | 34250 | 563 |
| 291 | 20240228 | 134300 | 13286084000 | 34250 | 34300 | 34300 | 34250 | 805 |
| 292 | 20240228 | 134200 | 13258490550 | 34300 | 34250 | 34300 | 34250 | 322 |
| 293 | 20240228 | 134100 | 13247446850 | 34300 | 34200 | 34300 | 34200 | 1640 |
| 294 | 20240228 | 134000 | 13191298800 | 34250 | 34250 | 34250 | 34200 | 189 |
| 295 | 20240228 | 133900 | 13184828050 | 34200 | 34250 | 34250 | 34200 | 2238 |
| 296 | 20240228 | 133800 | 13108195000 | 34200 | 34250 | 34250 | 34200 | 681 |
| 297 | 20240228 | 133700 | 13084874400 | 34250 | 34300 | 34300 | 34200 | 5368 |
| 298 | 20240228 | 133600 | 12901023700 | 34300 | 34350 | 34350 | 34300 | 1401 |
| 299 | 20240228 | 133500 | 12852960000 | 34300 | 34350 | 34350 | 34300 | 1408 |
| 300 | 20240228 | 133400 | 12804643650 | 34300 | 34350 | 34350 | 34300 | 2881 |
| 301 | 20240228 | 133300 | 12705797450 | 34350 | 34300 | 34350 | 34300 | 245 |
| 302 | 20240228 | 133200 | 12697383250 | 34300 | 34300 | 34300 | 34250 | 725 |
| 303 | 20240228 | 133100 | 12672516250 | 34300 | 34300 | 34350 | 34300 | 4182 |
| 304 | 20240228 | 133000 | 12529071100 | 34300 | 34350 | 34350 | 34300 | 1914 |
| 305 | 20240228 | 132900 | 12463404000 | 34350 | 34300 | 34350 | 34300 | 2588 |
| 306 | 20240228 | 132800 | 12374633750 | 34350 | 34350 | 34400 | 34300 | 4513 |
| 307 | 20240228 | 132700 | 12219811800 | 34350 | 34350 | 34450 | 34300 | 20436 |
| 308 | 20240228 | 132600 | 11517744400 | 34300 | 34350 | 34350 | 34300 | 485 |
| 309 | 20240228 | 132500 | 11501095450 | 34300 | 34300 | 34350 | 34300 | 658 |
| 310 | 20240228 | 132400 | 11478513300 | 34350 | 34300 | 34350 | 34300 | 383 |
| 311 | 20240228 | 132300 | 11465371350 | 34300 | 34300 | 34300 | 34250 | 1801 |
| 312 | 20240228 | 132200 | 11403598850 | 34300 | 34300 | 34350 | 34250 | 2620 |
| 313 | 20240228 | 132100 | 11313733850 | 34300 | 34300 | 34350 | 34300 | 4825 |
| 314 | 20240228 | 132000 | 11148197400 | 34250 | 34250 | 34300 | 34250 | 363 |
| 315 | 20240228 | 131900 | 11135753350 | 34300 | 34250 | 34300 | 34200 | 3651 |
| 316 | 20240228 | 131800 | 11010564100 | 34200 | 34250 | 34300 | 34200 | 2599 |
| 317 | 20240228 | 131700 | 10921548250 | 34250 | 34200 | 34300 | 34200 | 14635 |
| 318 | 20240228 | 131600 | 10420619200 | 34200 | 34150 | 34200 | 34150 | 189 |
| 319 | 20240228 | 131500 | 10414157250 | 34200 | 34150 | 34200 | 34150 | 231 |
| 320 | 20240228 | 131400 | 10406262000 | 34200 | 34150 | 34200 | 34100 | 333 |
| 321 | 20240228 | 131300 | 10394889350 | 34200 | 34200 | 34200 | 34100 | 852 |
| 322 | 20240228 | 131200 | 10365790900 | 34150 | 34100 | 34200 | 34100 | 1171 |
| 323 | 20240228 | 131100 | 10325760850 | 34200 | 34100 | 34200 | 34100 | 6929 |
| 324 | 20240228 | 131000 | 10089133600 | 34100 | 34100 | 34150 | 34100 | 1405 |
| 325 | 20240228 | 130900 | 10041211800 | 34100 | 34050 | 34100 | 34050 | 987 |
| 326 | 20240228 | 130800 | 10007557650 | 34100 | 34050 | 34100 | 34000 | 325 |
| 327 | 20240228 | 130700 | 9996490150 | 34100 | 34150 | 34150 | 34050 | 678 |
| 328 | 20240228 | 130600 | 9973398400 | 34050 | 34050 | 34100 | 34050 | 3228 |
| 329 | 20240228 | 130500 | 9863326950 | 34050 | 34050 | 34100 | 34000 | 444 |
| 330 | 20240228 | 130400 | 9848206350 | 34050 | 34050 | 34100 | 34000 | 102 |
| 331 | 20240228 | 130300 | 9844733250 | 34050 | 34100 | 34100 | 34000 | 4912 |
| 332 | 20240228 | 130200 | 9677449100 | 34050 | 34100 | 34100 | 34050 | 162 |
| 333 | 20240228 | 130100 | 9671925200 | 34100 | 34100 | 34100 | 34050 | 177 |
| 334 | 20240228 | 130000 | 9665893000 | 34100 | 34050 | 34100 | 34050 | 234 |
| 335 | 20240228 | 125900 | 9657924750 | 34100 | 34100 | 34100 | 34050 | 118 |
| 336 | 20240228 | 125800 | 9653901200 | 34100 | 34050 | 34100 | 34050 | 6005 |
| 337 | 20240228 | 125700 | 9449326950 | 34000 | 34000 | 34050 | 34000 | 553 |
| 338 | 20240228 | 125600 | 9430510450 | 34000 | 34000 | 34050 | 33950 | 2403 |
| 339 | 20240228 | 125500 | 9348743450 | 34000 | 34050 | 34050 | 34000 | 744 |
| 340 | 20240228 | 125400 | 9323447200 | 34000 | 34000 | 34050 | 34000 | 504 |
| 341 | 20240228 | 125300 | 9306311150 | 34000 | 34000 | 34000 | 34000 | 143 |
| 342 | 20240228 | 125200 | 9301449150 | 34000 | 34050 | 34050 | 34000 | 962 |
| 343 | 20240228 | 125100 | 9268724450 | 34050 | 34000 | 34050 | 34000 | 251 |
| 344 | 20240228 | 125000 | 9260190300 | 34000 | 34050 | 34050 | 34000 | 96 |
| 345 | 20240228 | 124900 | 9256925200 | 34050 | 34050 | 34050 | 34000 | 44 |
| 346 | 20240228 | 124800 | 9255427300 | 34050 | 34000 | 34050 | 33950 | 28352 |
| 347 | 20240228 | 124700 | 8291416950 | 33950 | 33950 | 34000 | 33950 | 120 |
| 348 | 20240228 | 124600 | 8287338950 | 33950 | 33950 | 33950 | 33950 | 47 |
| 349 | 20240228 | 124500 | 8285743300 | 33950 | 33950 | 34000 | 33950 | 80 |
| 350 | 20240228 | 124400 | 8283026650 | 34000 | 34000 | 34000 | 34000 | 203 |
| 351 | 20240228 | 124300 | 8276124650 | 34000 | 33950 | 34000 | 33950 | 39 |
| 352 | 20240228 | 124200 | 8274798950 | 33950 | 34000 | 34000 | 33950 | 611 |
| 353 | 20240228 | 124100 | 8254054100 | 33950 | 33950 | 33950 | 33950 | 2561 |
| 354 | 20240228 | 124000 | 8167108150 | 33950 | 33950 | 33950 | 33900 | 245 |
| 355 | 20240228 | 123900 | 8158790700 | 33950 | 33900 | 33950 | 33900 | 236 |
| 356 | 20240228 | 123800 | 8150779550 | 33950 | 33900 | 33950 | 33850 | 1202 |
| 357 | 20240228 | 123700 | 8110036350 | 33900 | 33900 | 33900 | 33850 | 3426 |
| 358 | 20240228 | 123600 | 7994011400 | 33850 | 33850 | 33900 | 33850 | 171 |
| 359 | 20240228 | 123500 | 7988222600 | 33900 | 33850 | 33900 | 33850 | 186 |
| 360 | 20240228 | 123400 | 7981924950 | 33850 | 33900 | 33900 | 33850 | 594 |
| 361 | 20240228 | 123300 | 7961816500 | 33900 | 33850 | 33900 | 33850 | 320 |
| 362 | 20240228 | 123200 | 7950969300 | 33850 | 33850 | 33850 | 33850 | 2 |
| 363 | 20240228 | 123100 | 7950901600 | 33850 | 33850 | 33900 | 33800 | 3917 |
| 364 | 20240228 | 123000 | 7818310900 | 33900 | 33850 | 33900 | 33850 | 325 |
| 365 | 20240228 | 122900 | 7807309450 | 33900 | 33900 | 33900 | 33900 | 1 |
| 366 | 20240228 | 122800 | 7807275550 | 33850 | 33900 | 33900 | 33850 | 58 |
| 367 | 20240228 | 122700 | 7805311300 | 33900 | 33850 | 33900 | 33850 | 8 |
| 368 | 20240228 | 122600 | 7805040250 | 33850 | 33900 | 33900 | 33850 | 17 |
| 369 | 20240228 | 122500 | 7804464150 | 33900 | 33850 | 33900 | 33850 | 15 |
| 370 | 20240228 | 122400 | 7803955700 | 33900 | 33850 | 33900 | 33850 | 18 |
| 371 | 20240228 | 122300 | 7803346300 | 33900 | 33950 | 33950 | 33900 | 329 |
| 372 | 20240228 | 122200 | 7792192600 | 33900 | 33850 | 33900 | 33850 | 552 |
| 373 | 20240228 | 122100 | 7773480050 | 33900 | 33900 | 33900 | 33900 | 34 |
| 374 | 20240228 | 122000 | 7772327450 | 33900 | 33900 | 33900 | 33850 | 206 |
| 375 | 20240228 | 121900 | 7765348300 | 33900 | 33900 | 33950 | 33850 | 893 |
| 376 | 20240228 | 121800 | 7735072550 | 33900 | 33900 | 33900 | 33900 | 811 |
| 377 | 20240228 | 121700 | 7707579650 | 33850 | 33900 | 33900 | 33850 | 413 |
| 378 | 20240228 | 121600 | 7693579250 | 33900 | 33900 | 33900 | 33900 | 114 |
| 379 | 20240228 | 121500 | 7689714650 | 33900 | 33900 | 33950 | 33900 | 129 |
| 380 | 20240228 | 121400 | 7685341400 | 33950 | 33950 | 33950 | 33900 | 3359 |
| 381 | 20240228 | 121300 | 7571466650 | 33950 | 34000 | 34000 | 33950 | 1121 |
| 382 | 20240228 | 121200 | 7533403550 | 33950 | 33900 | 34000 | 33900 | 603 |
| 383 | 20240228 | 121100 | 7512931750 | 33950 | 33950 | 34000 | 33950 | 1448 |
| 384 | 20240228 | 121000 | 7463766150 | 34000 | 33950 | 34000 | 33900 | 2225 |
| 385 | 20240228 | 120900 | 7388228300 | 33900 | 33900 | 33900 | 33900 | 171 |
| 386 | 20240228 | 120800 | 7382431400 | 33900 | 33950 | 33950 | 33900 | 746 |
| 387 | 20240228 | 120700 | 7357141500 | 33900 | 33950 | 33950 | 33900 | 1000 |
| 388 | 20240228 | 120600 | 7323216500 | 33950 | 33950 | 33950 | 33900 | 273 |
| 389 | 20240228 | 120500 | 7313950650 | 33900 | 33900 | 33950 | 33900 | 419 |
| 390 | 20240228 | 120400 | 7299733650 | 33900 | 33950 | 33950 | 33900 | 186 |
| 391 | 20240228 | 120300 | 7293424350 | 33950 | 33950 | 33950 | 33900 | 32 |
| 392 | 20240228 | 120200 | 7292338200 | 33950 | 33950 | 33950 | 33950 | 1 |
| 393 | 20240228 | 120100 | 7292304250 | 33900 | 33850 | 33950 | 33850 | 3606 |
| 394 | 20240228 | 120000 | 7170059050 | 33900 | 33850 | 33900 | 33850 | 442 |
| 395 | 20240228 | 115900 | 7155094450 | 33850 | 33900 | 33900 | 33850 | 69 |
| 396 | 20240228 | 115800 | 7152758550 | 33850 | 33850 | 33900 | 33850 | 25 |
| 397 | 20240228 | 115700 | 7151912250 | 33900 | 33850 | 33900 | 33850 | 611 |
| 398 | 20240228 | 115600 | 7131229400 | 33900 | 33900 | 33900 | 33850 | 43 |
| 399 | 20240228 | 115500 | 7129773600 | 33850 | 33850 | 33900 | 33850 | 712 |
| 400 | 20240228 | 115400 | 7105671950 | 33850 | 33900 | 33900 | 33850 | 14 |
| 401 | 20240228 | 115300 | 7105197950 | 33850 | 33850 | 33850 | 33850 | 982 |
| 402 | 20240228 | 115200 | 7071957250 | 33850 | 33850 | 33900 | 33850 | 3267 |
| 403 | 20240228 | 115100 | 6961366500 | 33900 | 33900 | 33900 | 33850 | 110 |
| 404 | 20240228 | 115000 | 6957641700 | 33900 | 33900 | 33900 | 33850 | 96 |
| 405 | 20240228 | 114900 | 6954390950 | 33850 | 33900 | 33900 | 33850 | 21 |
| 406 | 20240228 | 114800 | 6953679800 | 33850 | 33900 | 33900 | 33850 | 20 |
| 407 | 20240228 | 114700 | 6953001950 | 33850 | 33850 | 33900 | 33850 | 58 |
| 408 | 20240228 | 114600 | 6951038250 | 33850 | 33850 | 33900 | 33850 | 727 |
| 409 | 20240228 | 114500 | 6926416850 | 33850 | 33850 | 33850 | 33800 | 2459 |
| 410 | 20240228 | 114400 | 6843179900 | 33900 | 33850 | 33900 | 33850 | 31 |
| 411 | 20240228 | 114300 | 6842130050 | 33900 | 33900 | 33900 | 33900 | 3 |
| 412 | 20240228 | 114200 | 6842028350 | 33850 | 33900 | 33900 | 33850 | 914 |
| 413 | 20240228 | 114100 | 6811044150 | 33900 | 33900 | 33900 | 33900 | 91 |
| 414 | 20240228 | 114000 | 6807959250 | 33900 | 33900 | 33900 | 33850 | 21 |
| 415 | 20240228 | 113900 | 6807248250 | 33900 | 33900 | 33900 | 33850 | 532 |
| 416 | 20240228 | 113800 | 6789213600 | 33900 | 33850 | 33900 | 33850 | 10 |
| 417 | 20240228 | 113700 | 6788874650 | 33850 | 33900 | 33900 | 33850 | 202 |
| 418 | 20240228 | 113600 | 6782028300 | 33900 | 33850 | 33900 | 33850 | 213 |
| 419 | 20240228 | 113500 | 6774811450 | 33850 | 33850 | 33900 | 33850 | 3654 |
| 420 | 20240228 | 113400 | 6651119300 | 33900 | 33850 | 33900 | 33850 | 23 |
| 421 | 20240228 | 113300 | 6650340300 | 33900 | 33900 | 33900 | 33850 | 95 |
| 422 | 20240228 | 113200 | 6647123250 | 33900 | 33900 | 33900 | 33850 | 196 |
| 423 | 20240228 | 113100 | 6640480050 | 33900 | 33850 | 33900 | 33850 | 104 |
| 424 | 20240228 | 113000 | 6636954900 | 33900 | 33900 | 33900 | 33850 | 182 |
| 425 | 20240228 | 112900 | 6630786300 | 33900 | 33950 | 33950 | 33900 | 351 |
| 426 | 20240228 | 112800 | 6618876050 | 33900 | 33900 | 33950 | 33900 | 676 |
| 427 | 20240228 | 112700 | 6595959500 | 33900 | 33950 | 33950 | 33900 | 122 |
| 428 | 20240228 | 112600 | 6591823650 | 33900 | 33950 | 33950 | 33900 | 27 |
| 429 | 20240228 | 112500 | 6590907900 | 33900 | 33950 | 33950 | 33900 | 1313 |
| 430 | 20240228 | 112400 | 6546372150 | 33900 | 33900 | 33950 | 33900 | 23 |
| 431 | 20240228 | 112300 | 6545591900 | 33900 | 33950 | 33950 | 33900 | 702 |
| 432 | 20240228 | 112200 | 6521793600 | 33950 | 33950 | 33950 | 33900 | 548 |
| 433 | 20240228 | 112100 | 6503189050 | 33950 | 33900 | 33950 | 33850 | 3962 |
| 434 | 20240228 | 112000 | 6369027100 | 33900 | 33900 | 33900 | 33850 | 380 |
| 435 | 20240228 | 111900 | 6356146000 | 33850 | 33900 | 33900 | 33850 | 41 |
| 436 | 20240228 | 111800 | 6354757700 | 33900 | 33850 | 33900 | 33850 | 126 |
| 437 | 20240228 | 111700 | 6350486550 | 33900 | 33850 | 33900 | 33850 | 20 |
| 438 | 20240228 | 111600 | 6349809350 | 33850 | 33850 | 33900 | 33850 | 119 |
| 439 | 20240228 | 111500 | 6345780000 | 33850 | 33900 | 33900 | 33850 | 2140 |
| 440 | 20240228 | 111400 | 6273234650 | 33900 | 33900 | 33950 | 33900 | 802 |
| 441 | 20240228 | 111300 | 6246043700 | 33950 | 33850 | 33950 | 33850 | 1287 |
| 442 | 20240228 | 111200 | 6202410500 | 33900 | 33850 | 33900 | 33850 | 41 |
| 443 | 20240228 | 111100 | 6201021000 | 33900 | 33900 | 33950 | 33850 | 4282 |
| 444 | 20240228 | 111000 | 6055911300 | 33900 | 33950 | 33950 | 33850 | 1842 |
| 445 | 20240228 | 110900 | 5993498700 | 33950 | 33900 | 33950 | 33900 | 562 |
| 446 | 20240228 | 110800 | 5974446850 | 33900 | 33950 | 33950 | 33900 | 536 |
| 447 | 20240228 | 110700 | 5956259950 | 33950 | 33900 | 33950 | 33900 | 55 |
| 448 | 20240228 | 110600 | 5954393200 | 33900 | 33950 | 33950 | 33900 | 35 |
| 449 | 20240228 | 110500 | 5953205900 | 33900 | 33950 | 33950 | 33900 | 19 |
| 450 | 20240228 | 110400 | 5952561750 | 33950 | 33900 | 33950 | 33900 | 346 |
| 451 | 20240228 | 110300 | 5940827800 | 33950 | 33850 | 33950 | 33800 | 3901 |
| 452 | 20240228 | 110200 | 5808660050 | 33850 | 33850 | 33850 | 33800 | 191 |
| 453 | 20240228 | 110100 | 5802200950 | 33850 | 33800 | 33850 | 33800 | 145 |
| 454 | 20240228 | 110000 | 5797295250 | 33800 | 33850 | 33850 | 33800 | 224 |
| 455 | 20240228 | 105900 | 5789715650 | 33850 | 33850 | 33850 | 33800 | 308 |
| 456 | 20240228 | 105800 | 5779290000 | 33850 | 33900 | 33900 | 33800 | 3321 |
| 457 | 20240228 | 105700 | 5666874850 | 33850 | 33900 | 33900 | 33850 | 1276 |
| 458 | 20240228 | 105600 | 5623618600 | 33900 | 33800 | 33900 | 33800 | 2380 |
| 459 | 20240228 | 105500 | 5543008550 | 33850 | 33800 | 33850 | 33800 | 345 |
| 460 | 20240228 | 105400 | 5531330400 | 33800 | 33900 | 33900 | 33800 | 500 |
| 461 | 20240228 | 105300 | 5514406400 | 33900 | 33800 | 33900 | 33800 | 542 |
| 462 | 20240228 | 105200 | 5496059450 | 33850 | 33850 | 33900 | 33800 | 2009 |
| 463 | 20240228 | 105100 | 5428056150 | 33850 | 33850 | 33850 | 33850 | 52 |
| 464 | 20240228 | 105000 | 5426295950 | 33850 | 33850 | 33900 | 33850 | 364 |
| 465 | 20240228 | 104900 | 5413971800 | 33850 | 33900 | 33900 | 33850 | 62 |
| 466 | 20240228 | 104800 | 5411870500 | 33900 | 33850 | 33900 | 33850 | 17 |
| 467 | 20240228 | 104700 | 5411295000 | 33850 | 33900 | 33900 | 33850 | 1698 |
| 468 | 20240228 | 104600 | 5353760050 | 33900 | 33900 | 33950 | 33900 | 480 |
| 469 | 20240228 | 104500 | 5337487850 | 33900 | 33900 | 33950 | 33900 | 51 |
| 470 | 20240228 | 104400 | 5335758900 | 33950 | 33900 | 33950 | 33900 | 6 |
| 471 | 20240228 | 104300 | 5335555450 | 33900 | 33900 | 33950 | 33900 | 1597 |
| 472 | 20240228 | 104200 | 5281409750 | 33900 | 33850 | 33900 | 33800 | 319 |
| 473 | 20240228 | 104100 | 5270612000 | 33850 | 33900 | 33900 | 33850 | 942 |
| 474 | 20240228 | 104000 | 5238725200 | 33850 | 33850 | 33900 | 33850 | 107 |
| 475 | 20240228 | 103900 | 5235103100 | 33850 | 33900 | 33900 | 33850 | 61 |
| 476 | 20240228 | 103800 | 5233037950 | 33850 | 33850 | 33900 | 33800 | 2784 |
| 477 | 20240228 | 103700 | 5138875050 | 33900 | 33850 | 33900 | 33850 | 141 |
| 478 | 20240228 | 103600 | 5134098050 | 33850 | 33850 | 33900 | 33850 | 198 |
| 479 | 20240228 | 103500 | 5127389350 | 33850 | 33900 | 33900 | 33850 | 111 |
| 480 | 20240228 | 103400 | 5123626900 | 33850 | 33850 | 33900 | 33850 | 873 |
| 481 | 20240228 | 103300 | 5094075800 | 33850 | 33800 | 33850 | 33800 | 56 |
| 482 | 20240228 | 103200 | 5092181150 | 33850 | 33850 | 33850 | 33800 | 23 |
| 483 | 20240228 | 103100 | 5091402750 | 33850 | 33850 | 33850 | 33850 | 443 |
| 484 | 20240228 | 103000 | 5076407200 | 33850 | 33900 | 33900 | 33800 | 4654 |
| 485 | 20240228 | 102900 | 4918986150 | 33900 | 33900 | 33900 | 33850 | 1508 |
| 486 | 20240228 | 102800 | 4867889600 | 33900 | 33900 | 33950 | 33900 | 778 |
| 487 | 20240228 | 102700 | 4841515350 | 33950 | 33950 | 33950 | 33900 | 54 |
| 488 | 20240228 | 102600 | 4839682250 | 33950 | 33900 | 33950 | 33900 | 709 |
| 489 | 20240228 | 102500 | 4815646650 | 33900 | 33950 | 33950 | 33900 | 9 |
| 490 | 20240228 | 102400 | 4815341250 | 33950 | 33900 | 33950 | 33900 | 93 |
| 491 | 20240228 | 102300 | 4812188400 | 33900 | 33950 | 33950 | 33900 | 745 |
| 492 | 20240228 | 102200 | 4786921600 | 33950 | 33950 | 34000 | 33900 | 1295 |
| 493 | 20240228 | 102100 | 4742997900 | 34000 | 33950 | 34000 | 33950 | 589 |
| 494 | 20240228 | 102000 | 4722997700 | 33950 | 34000 | 34000 | 33950 | 1411 |
| 495 | 20240228 | 101900 | 4675061300 | 34050 | 34050 | 34050 | 34000 | 58 |
| 496 | 20240228 | 101800 | 4673088100 | 34050 | 34000 | 34050 | 34000 | 373 |
| 497 | 20240228 | 101700 | 4660406050 | 33950 | 34050 | 34050 | 33950 | 3867 |
| 498 | 20240228 | 101600 | 4528927950 | 34050 | 34000 | 34050 | 33950 | 6038 |
| 499 | 20240228 | 101500 | 4323628200 | 33950 | 34000 | 34000 | 33950 | 127 |
| 500 | 20240228 | 101400 | 4319315300 | 33950 | 33950 | 34000 | 33950 | 1005 |
| 501 | 20240228 | 101300 | 4285194400 | 33950 | 33900 | 33950 | 33900 | 20 |
| 502 | 20240228 | 101200 | 4284516350 | 33950 | 33950 | 33950 | 33900 | 184 |
| 503 | 20240228 | 101100 | 4278276150 | 33950 | 33950 | 33950 | 33900 | 650 |
| 504 | 20240228 | 101000 | 4256208800 | 33950 | 34000 | 34000 | 33950 | 93 |
| 505 | 20240228 | 100900 | 4253050600 | 34000 | 33900 | 34000 | 33900 | 5630 |
| 506 | 20240228 | 100800 | 4061978300 | 33900 | 33900 | 33900 | 33850 | 36 |
| 507 | 20240228 | 100700 | 4060758100 | 33900 | 33900 | 33900 | 33850 | 524 |
| 508 | 20240228 | 100600 | 4042994700 | 33850 | 33900 | 33900 | 33850 | 138 |
| 509 | 20240228 | 100500 | 4038316650 | 33950 | 33950 | 33950 | 33900 | 526 |
| 510 | 20240228 | 100400 | 4020484800 | 33950 | 33900 | 33950 | 33900 | 700 |
| 511 | 20240228 | 100300 | 3996754000 | 33900 | 33900 | 33950 | 33900 | 155 |
| 512 | 20240228 | 100200 | 3991497200 | 33900 | 33900 | 33950 | 33900 | 531 |
| 513 | 20240228 | 100100 | 3973496150 | 33950 | 33850 | 33950 | 33850 | 1450 |
| 514 | 20240228 | 100000 | 3924342700 | 33900 | 33900 | 33900 | 33850 | 208 |
| 515 | 20240228 | 095900 | 3917297400 | 33850 | 33850 | 33850 | 33850 | 1060 |
| 516 | 20240228 | 095800 | 3881416400 | 33850 | 33900 | 33900 | 33850 | 120 |
| 517 | 20240228 | 095700 | 3877354100 | 33900 | 33950 | 33950 | 33900 | 338 |
| 518 | 20240228 | 095600 | 3865894300 | 33900 | 33950 | 33950 | 33900 | 423 |
| 519 | 20240228 | 095500 | 3851539950 | 33900 | 33950 | 33950 | 33900 | 1749 |
| 520 | 20240228 | 095400 | 3792241300 | 33950 | 33950 | 33950 | 33900 | 124 |
| 521 | 20240228 | 095300 | 3788037100 | 33900 | 33900 | 33950 | 33900 | 1311 |
| 522 | 20240228 | 095200 | 3743593050 | 33900 | 33850 | 33900 | 33800 | 1075 |
| 523 | 20240228 | 095100 | 3707205200 | 33850 | 33900 | 33900 | 33850 | 1527 |
| 524 | 20240228 | 095000 | 3655515900 | 33850 | 33850 | 33900 | 33850 | 379 |
| 525 | 20240228 | 094900 | 3642684650 | 33850 | 33850 | 33900 | 33850 | 60 |
| 526 | 20240228 | 094800 | 3640653550 | 33850 | 33900 | 33900 | 33850 | 99 |
| 527 | 20240228 | 094700 | 3637299700 | 33900 | 33850 | 33900 | 33850 | 109 |
| 528 | 20240228 | 094600 | 3633609800 | 33850 | 33850 | 33900 | 33850 | 181 |
| 529 | 20240228 | 094500 | 3627479750 | 33850 | 33850 | 33900 | 33800 | 1578 |
| 530 | 20240228 | 094400 | 3574058300 | 33800 | 33800 | 33850 | 33750 | 1876 |
| 531 | 20240228 | 094300 | 3510628700 | 33750 | 33800 | 33800 | 33750 | 302 |
| 532 | 20240228 | 094200 | 3500427250 | 33800 | 33750 | 33800 | 33750 | 232 |
| 533 | 20240228 | 094100 | 3492594700 | 33800 | 33750 | 33800 | 33750 | 48 |
| 534 | 20240228 | 094000 | 3490974550 | 33800 | 33800 | 33800 | 33750 | 339 |
| 535 | 20240228 | 093900 | 3479519250 | 33800 | 33850 | 33850 | 33800 | 2119 |
| 536 | 20240228 | 093800 | 3407877100 | 33850 | 33800 | 33850 | 33800 | 420 |
| 537 | 20240228 | 093700 | 3393674650 | 33850 | 33900 | 33900 | 33850 | 900 |
| 538 | 20240228 | 093600 | 3363207450 | 33900 | 33950 | 33950 | 33900 | 1961 |
| 539 | 20240228 | 093500 | 3296728200 | 33950 | 33950 | 33950 | 33900 | 1723 |
| 540 | 20240228 | 093400 | 3238237050 | 33900 | 33850 | 33950 | 33850 | 9221 |
| 541 | 20240228 | 093300 | 2925359250 | 33850 | 33850 | 33850 | 33800 | 439 |
| 542 | 20240228 | 093200 | 2910499250 | 33850 | 33800 | 33850 | 33750 | 1300 |
| 543 | 20240228 | 093100 | 2866549950 | 33800 | 33800 | 33800 | 33750 | 349 |
| 544 | 20240228 | 093000 | 2854760050 | 33800 | 33800 | 33800 | 33750 | 213 |
| 545 | 20240228 | 092900 | 2847565500 | 33800 | 33800 | 33800 | 33750 | 466 |
| 546 | 20240228 | 092800 | 2831820550 | 33800 | 33800 | 33800 | 33750 | 1049 |
| 547 | 20240228 | 092700 | 2796365500 | 33750 | 33750 | 33800 | 33750 | 1426 |
| 548 | 20240228 | 092600 | 2748216450 | 33750 | 33700 | 33800 | 33700 | 1770 |
| 549 | 20240228 | 092500 | 2688477800 | 33650 | 33650 | 33750 | 33600 | 1522 |
| 550 | 20240228 | 092400 | 2637247050 | 33650 | 33550 | 33750 | 33550 | 284 |
| 551 | 20240228 | 092300 | 2627693050 | 33700 | 33550 | 33700 | 33500 | 8010 |
| 552 | 20240228 | 092200 | 2358595650 | 33500 | 33550 | 33550 | 33500 | 1380 |
| 553 | 20240228 | 092100 | 2312320100 | 33500 | 33550 | 33550 | 33500 | 1865 |
| 554 | 20240228 | 092000 | 2249822600 | 33550 | 33500 | 33550 | 33500 | 408 |
| 555 | 20240228 | 091900 | 2236141650 | 33550 | 33500 | 33550 | 33500 | 3132 |
| 556 | 20240228 | 091800 | 2131135800 | 33500 | 33550 | 33550 | 33500 | 553 |
| 557 | 20240228 | 091700 | 2112606600 | 33550 | 33600 | 33600 | 33500 | 3371 |
| 558 | 20240228 | 091600 | 1999494200 | 33600 | 33550 | 33600 | 33550 | 1020 |
| 559 | 20240228 | 091500 | 1965246250 | 33550 | 33550 | 33600 | 33500 | 7890 |
| 560 | 20240228 | 091400 | 1700588150 | 33550 | 33700 | 33700 | 33550 | 14524 |
| 561 | 20240228 | 091300 | 1212702500 | 33650 | 33650 | 33700 | 33600 | 1423 |
| 562 | 20240228 | 091200 | 1164822400 | 33650 | 33700 | 33700 | 33650 | 3191 |
| 563 | 20240228 | 091100 | 1057438900 | 33650 | 33700 | 33700 | 33650 | 481 |
| 564 | 20240228 | 091000 | 1041239000 | 33700 | 33700 | 33750 | 33700 | 5099 |
| 565 | 20240228 | 090900 | 869353600 | 33650 | 33700 | 33700 | 33650 | 1891 |
| 566 | 20240228 | 090800 | 805668650 | 33650 | 33600 | 33700 | 33600 | 2841 |
| 567 | 20240228 | 090700 | 710064950 | 33650 | 33700 | 33700 | 33600 | 3388 |
| 568 | 20240228 | 090600 | 596075850 | 33700 | 33700 | 33750 | 33650 | 2138 |
| 569 | 20240228 | 090500 | 524045400 | 33700 | 33700 | 33700 | 33650 | 2992 |
| 570 | 20240228 | 090400 | 423335000 | 33650 | 33700 | 33700 | 33650 | 1260 |
| 571 | 20240228 | 090300 | 380885200 | 33700 | 33750 | 33750 | 33700 | 720 |
| 572 | 20240228 | 090200 | 356619750 | 33700 | 33700 | 33700 | 33650 | 2949 |
| 573 | 20240228 | 090100 | 257285100 | 33750 | 33800 | 33850 | 33650 | 4861 |
| 574 | 20240228 | 090000 | 93245000 | 33850 | 33850 | 33850 | 33750 | 2688 |