32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 190600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 2046 |
| 3 | 20240228 | 190500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240228 | 190400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240228 | 190300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240228 | 190200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240228 | 190100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240228 | 190000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240228 | 185900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240228 | 185800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240228 | 185700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240228 | 185600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240228 | 185500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240228 | 185400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240228 | 185300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240228 | 185200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240228 | 185100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240228 | 185000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240228 | 184900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240228 | 184800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240228 | 184700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240228 | 184600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240228 | 184500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240228 | 184400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240228 | 184300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240228 | 184200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240228 | 184100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240228 | 184000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240228 | 183900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240228 | 183800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240228 | 183700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240228 | 183600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 2046 |
| 33 | 20240228 | 183500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240228 | 183400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240228 | 183300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240228 | 183200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240228 | 183100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240228 | 183000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240228 | 182900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240228 | 182800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240228 | 182700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240228 | 182600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240228 | 182500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240228 | 182400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240228 | 182300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240228 | 182200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240228 | 182100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240228 | 182000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240228 | 181900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240228 | 181800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240228 | 181700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240228 | 181600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240228 | 181500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240228 | 181400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240228 | 181300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240228 | 181200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240228 | 181100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240228 | 181000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240228 | 180900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240228 | 180800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240228 | 180700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240228 | 180600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 2046 |
| 63 | 20240228 | 180500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240228 | 180400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240228 | 180300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240228 | 180200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240228 | 180100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240228 | 180000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240228 | 175900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240228 | 175800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240228 | 175700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240228 | 175600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240228 | 175500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240228 | 175400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240228 | 175300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240228 | 175200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240228 | 175100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240228 | 175000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240228 | 174900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240228 | 174800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240228 | 174700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240228 | 174600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240228 | 174500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240228 | 174400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240228 | 174300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240228 | 174200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240228 | 174100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240228 | 174000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240228 | 173900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240228 | 173800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240228 | 173700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240228 | 173600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 2046 |
| 93 | 20240228 | 173500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240228 | 173400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240228 | 173300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240228 | 173200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240228 | 173100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240228 | 173000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240228 | 172900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240228 | 172800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240228 | 172700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240228 | 172600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240228 | 172500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240228 | 172400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240228 | 172300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240228 | 172200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240228 | 172100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240228 | 172000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240228 | 171900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240228 | 171800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240228 | 171700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240228 | 171600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240228 | 171500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240228 | 171400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240228 | 171300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240228 | 171200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240228 | 171100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240228 | 171000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240228 | 170900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240228 | 170800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240228 | 170700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240228 | 170600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 2046 |
| 123 | 20240228 | 170500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240228 | 170400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240228 | 170300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240228 | 170200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240228 | 170100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240228 | 170000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240228 | 165900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240228 | 165800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240228 | 165700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240228 | 165600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240228 | 165500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240228 | 165400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240228 | 165300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240228 | 165200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240228 | 165100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240228 | 165000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240228 | 164900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240228 | 164800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240228 | 164700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240228 | 164600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240228 | 164500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240228 | 164400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240228 | 164300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240228 | 164200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240228 | 164100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240228 | 164000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240228 | 163900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240228 | 163800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240228 | 163700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240228 | 163600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 2046 |
| 153 | 20240228 | 163500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240228 | 163400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240228 | 163300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240228 | 163200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240228 | 163100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240228 | 163000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240228 | 162900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240228 | 162800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240228 | 162700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240228 | 162600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240228 | 162500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240228 | 162400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240228 | 162300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240228 | 162200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240228 | 162100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240228 | 162000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240228 | 161900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240228 | 161800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240228 | 161700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240228 | 161600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240228 | 161500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240228 | 161400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240228 | 161300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240228 | 161200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240228 | 161100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240228 | 161000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240228 | 160900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240228 | 160800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240228 | 160700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240228 | 160600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 2046 |
| 183 | 20240228 | 160500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240228 | 160400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240228 | 160300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240228 | 160200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240228 | 160100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240228 | 160000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240228 | 155900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240228 | 155800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240228 | 155700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240228 | 155600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240228 | 155500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240228 | 155400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240228 | 155300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240228 | 155200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240228 | 155100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240228 | 155000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240228 | 154900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240228 | 154800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240228 | 154700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20240228 | 154600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240228 | 154500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240228 | 154400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240228 | 154300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240228 | 154200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240228 | 154100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240228 | 154000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240228 | 153900 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240228 | 153800 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240228 | 153700 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240228 | 153600 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 2046 |
| 213 | 20240228 | 153500 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20240228 | 153400 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20240228 | 153300 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20240228 | 153200 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20240228 | 153100 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240228 | 153000 | 3277781400 | 21800 | 21800 | 21800 | 21800 | 2046 |
| 219 | 20240228 | 152900 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240228 | 152800 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240228 | 152700 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240228 | 152600 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240228 | 152500 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240228 | 152400 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240228 | 152300 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240228 | 152200 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240228 | 152100 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240228 | 152000 | 3233178600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240228 | 151900 | 3233178600 | 21750 | 21850 | 21850 | 21750 | 46 |
| 230 | 20240228 | 151800 | 3232178000 | 21750 | 21850 | 21850 | 21750 | 1016 |
| 231 | 20240228 | 151700 | 3210018600 | 21800 | 21900 | 21900 | 21800 | 100 |
| 232 | 20240228 | 151600 | 3207833600 | 21900 | 21850 | 21900 | 21750 | 905 |
| 233 | 20240228 | 151500 | 3188064300 | 21850 | 21750 | 21850 | 21700 | 103 |
| 234 | 20240228 | 151400 | 3185823850 | 21750 | 21750 | 21750 | 21750 | 3 |
| 235 | 20240228 | 151300 | 3185758600 | 21700 | 21700 | 21700 | 21700 | 8 |
| 236 | 20240228 | 151200 | 3185585000 | 21650 | 21700 | 21700 | 21650 | 1592 |
| 237 | 20240228 | 151100 | 3151038700 | 21700 | 21800 | 21800 | 21700 | 938 |
| 238 | 20240228 | 151000 | 3130638600 | 21750 | 21700 | 21850 | 21700 | 587 |
| 239 | 20240228 | 150900 | 3117889500 | 21900 | 21700 | 21900 | 21700 | 329 |
| 240 | 20240228 | 150800 | 3110697600 | 21700 | 21700 | 21700 | 21700 | 7 |
| 241 | 20240228 | 150700 | 3110545700 | 21700 | 21700 | 21700 | 21700 | 14 |
| 242 | 20240228 | 150600 | 3110241900 | 21700 | 21700 | 21700 | 21700 | 48 |
| 243 | 20240228 | 150500 | 3109200300 | 21750 | 21800 | 21850 | 21750 | 486 |
| 244 | 20240228 | 150400 | 3098615950 | 21800 | 21700 | 21800 | 21700 | 328 |
| 245 | 20240228 | 150300 | 3091482100 | 21700 | 21700 | 21700 | 21700 | 12 |
| 246 | 20240228 | 150200 | 3091221700 | 21700 | 21700 | 21750 | 21700 | 163 |
| 247 | 20240228 | 150100 | 3087676950 | 21700 | 21800 | 21800 | 21700 | 2 |
| 248 | 20240228 | 150000 | 3087633450 | 21800 | 21800 | 21850 | 21750 | 276 |
| 249 | 20240228 | 145900 | 3081620450 | 21750 | 21700 | 21850 | 21700 | 1191 |
| 250 | 20240228 | 145800 | 3055705650 | 21750 | 21750 | 21750 | 21700 | 453 |
| 251 | 20240228 | 145700 | 3045853450 | 21750 | 21700 | 21750 | 21700 | 419 |
| 252 | 20240228 | 145600 | 3036750500 | 21700 | 21750 | 21800 | 21700 | 706 |
| 253 | 20240228 | 145500 | 3021403200 | 21750 | 21700 | 21750 | 21700 | 379 |
| 254 | 20240228 | 145400 | 3013173950 | 21750 | 21700 | 21750 | 21700 | 868 |
| 255 | 20240228 | 145300 | 2994327050 | 21700 | 21700 | 21700 | 21700 | 175 |
| 256 | 20240228 | 145200 | 2990529550 | 21700 | 21700 | 21700 | 21650 | 481 |
| 257 | 20240228 | 145100 | 2980092800 | 21650 | 21650 | 21700 | 21650 | 362 |
| 258 | 20240228 | 145000 | 2972240600 | 21700 | 21650 | 21700 | 21650 | 139 |
| 259 | 20240228 | 144900 | 2969225100 | 21650 | 21650 | 21700 | 21650 | 131 |
| 260 | 20240228 | 144800 | 2966383550 | 21650 | 21650 | 21650 | 21650 | 220 |
| 261 | 20240228 | 144700 | 2961620550 | 21650 | 21650 | 21700 | 21650 | 432 |
| 262 | 20240228 | 144600 | 2952263800 | 21700 | 21650 | 21700 | 21650 | 89 |
| 263 | 20240228 | 144500 | 2950333400 | 21700 | 21700 | 21750 | 21700 | 361 |
| 264 | 20240228 | 144400 | 2942493200 | 21750 | 21750 | 21750 | 21750 | 75 |
| 265 | 20240228 | 144300 | 2940861950 | 21700 | 21700 | 21750 | 21700 | 74 |
| 266 | 20240228 | 144200 | 2939254200 | 21700 | 21700 | 21750 | 21650 | 210 |
| 267 | 20240228 | 144100 | 2934694950 | 21700 | 21650 | 21750 | 21650 | 157 |
| 268 | 20240228 | 144000 | 2931286750 | 21750 | 21700 | 21750 | 21700 | 200 |
| 269 | 20240228 | 143900 | 2926944400 | 21750 | 21700 | 21750 | 21700 | 43 |
| 270 | 20240228 | 143800 | 2926009400 | 21700 | 21750 | 21750 | 21650 | 248 |
| 271 | 20240228 | 143700 | 2920626950 | 21700 | 21750 | 21750 | 21700 | 148 |
| 272 | 20240228 | 143600 | 2917408250 | 21750 | 21750 | 21750 | 21700 | 101 |
| 273 | 20240228 | 143500 | 2915213000 | 21700 | 21700 | 21750 | 21700 | 180 |
| 274 | 20240228 | 143400 | 2911305000 | 21700 | 21700 | 21700 | 21700 | 119 |
| 275 | 20240228 | 143300 | 2908722700 | 21700 | 21650 | 21700 | 21650 | 294 |
| 276 | 20240228 | 143200 | 2902350000 | 21700 | 21700 | 21750 | 21700 | 430 |
| 277 | 20240228 | 143100 | 2893015250 | 21750 | 21700 | 21750 | 21700 | 149 |
| 278 | 20240228 | 143000 | 2889776250 | 21750 | 21700 | 21750 | 21700 | 177 |
| 279 | 20240228 | 142900 | 2885930000 | 21750 | 21750 | 21750 | 21650 | 274 |
| 280 | 20240228 | 142800 | 2879984200 | 21750 | 21750 | 21750 | 21700 | 120 |
| 281 | 20240228 | 142700 | 2877376600 | 21750 | 21700 | 21750 | 21650 | 1351 |
| 282 | 20240228 | 142600 | 2848055650 | 21700 | 21650 | 21700 | 21650 | 87 |
| 283 | 20240228 | 142500 | 2846167900 | 21700 | 21700 | 21700 | 21650 | 154 |
| 284 | 20240228 | 142400 | 2842827250 | 21750 | 21650 | 21750 | 21650 | 233 |
| 285 | 20240228 | 142300 | 2837775700 | 21650 | 21650 | 21750 | 21650 | 383 |
| 286 | 20240228 | 142200 | 2829470750 | 21700 | 21750 | 21800 | 21700 | 716 |
| 287 | 20240228 | 142100 | 2813911650 | 21750 | 21700 | 21750 | 21700 | 110 |
| 288 | 20240228 | 142000 | 2811519200 | 21750 | 21700 | 21750 | 21700 | 90 |
| 289 | 20240228 | 141900 | 2809563650 | 21650 | 21700 | 21700 | 21650 | 264 |
| 290 | 20240228 | 141800 | 2803845950 | 21700 | 21750 | 21750 | 21650 | 184 |
| 291 | 20240228 | 141700 | 2799854850 | 21750 | 21650 | 21750 | 21650 | 145 |
| 292 | 20240228 | 141600 | 2796712300 | 21650 | 21600 | 21650 | 21600 | 142 |
| 293 | 20240228 | 141500 | 2793638050 | 21600 | 21650 | 21650 | 21600 | 689 |
| 294 | 20240228 | 141400 | 2778751400 | 21750 | 21800 | 21800 | 21650 | 1032 |
| 295 | 20240228 | 141300 | 2756376450 | 21750 | 21750 | 21800 | 21700 | 807 |
| 296 | 20240228 | 141200 | 2738851450 | 21750 | 21750 | 21800 | 21700 | 335 |
| 297 | 20240228 | 141100 | 2731574900 | 21750 | 21750 | 21750 | 21750 | 453 |
| 298 | 20240228 | 141000 | 2721722150 | 21750 | 21700 | 21750 | 21700 | 173 |
| 299 | 20240228 | 140900 | 2717959500 | 21750 | 21750 | 21750 | 21750 | 130 |
| 300 | 20240228 | 140800 | 2715132000 | 21750 | 21750 | 21750 | 21750 | 78 |
| 301 | 20240228 | 140700 | 2713435500 | 21700 | 21750 | 21750 | 21700 | 108 |
| 302 | 20240228 | 140600 | 2711089950 | 21750 | 21650 | 21750 | 21650 | 97 |
| 303 | 20240228 | 140500 | 2708983550 | 21700 | 21750 | 21750 | 21700 | 297 |
| 304 | 20240228 | 140400 | 2702533650 | 21700 | 21700 | 21750 | 21700 | 237 |
| 305 | 20240228 | 140300 | 2697386750 | 21750 | 21750 | 21750 | 21750 | 71 |
| 306 | 20240228 | 140200 | 2695842500 | 21750 | 21700 | 21750 | 21700 | 111 |
| 307 | 20240228 | 140100 | 2693428750 | 21700 | 21700 | 21750 | 21700 | 202 |
| 308 | 20240228 | 140000 | 2689039700 | 21700 | 21750 | 21750 | 21700 | 350 |
| 309 | 20240228 | 135900 | 2681437700 | 21750 | 21750 | 21750 | 21700 | 111 |
| 310 | 20240228 | 135800 | 2679026500 | 21750 | 21700 | 21750 | 21700 | 182 |
| 311 | 20240228 | 135700 | 2675071050 | 21750 | 21750 | 21750 | 21700 | 412 |
| 312 | 20240228 | 135600 | 2666125050 | 21700 | 21750 | 21750 | 21700 | 206 |
| 313 | 20240228 | 135500 | 2661649700 | 21750 | 21800 | 21800 | 21750 | 58 |
| 314 | 20240228 | 135400 | 2660386150 | 21800 | 21650 | 21800 | 21650 | 991 |
| 315 | 20240228 | 135300 | 2638888950 | 21650 | 21650 | 21650 | 21600 | 160 |
| 316 | 20240228 | 135200 | 2635425950 | 21600 | 21650 | 21650 | 21600 | 89 |
| 317 | 20240228 | 135100 | 2633499600 | 21600 | 21650 | 21700 | 21600 | 1178 |
| 318 | 20240228 | 135000 | 2608047400 | 21700 | 21650 | 21700 | 21650 | 588 |
| 319 | 20240228 | 134900 | 2595310700 | 21700 | 21700 | 21750 | 21700 | 188 |
| 320 | 20240228 | 134800 | 2591230550 | 21700 | 21700 | 21700 | 21700 | 90 |
| 321 | 20240228 | 134700 | 2589277550 | 21650 | 21750 | 21750 | 21650 | 1097 |
| 322 | 20240228 | 134600 | 2565471700 | 21750 | 21750 | 21750 | 21700 | 334 |
| 323 | 20240228 | 134500 | 2558209700 | 21800 | 21800 | 21800 | 21750 | 325 |
| 324 | 20240228 | 134400 | 2551128250 | 21750 | 21800 | 21800 | 21750 | 95 |
| 325 | 20240228 | 134300 | 2549058750 | 21750 | 21800 | 21800 | 21750 | 661 |
| 326 | 20240228 | 134200 | 2534667600 | 21800 | 21800 | 21850 | 21750 | 744 |
| 327 | 20240228 | 134100 | 2518459400 | 21850 | 21850 | 21850 | 21800 | 165 |
| 328 | 20240228 | 134000 | 2514860350 | 21850 | 21850 | 21850 | 21850 | 102 |
| 329 | 20240228 | 133900 | 2512631650 | 21850 | 21850 | 21850 | 21800 | 111 |
| 330 | 20240228 | 133800 | 2510206500 | 21850 | 21850 | 21850 | 21850 | 45 |
| 331 | 20240228 | 133700 | 2509223250 | 21850 | 21850 | 21900 | 21850 | 384 |
| 332 | 20240228 | 133600 | 2500831000 | 21850 | 21850 | 21850 | 21800 | 188 |
| 333 | 20240228 | 133500 | 2496723300 | 21800 | 21850 | 21900 | 21800 | 528 |
| 334 | 20240228 | 133400 | 2485185100 | 21900 | 21950 | 21950 | 21850 | 5023 |
| 335 | 20240228 | 133300 | 2374967150 | 22000 | 21950 | 22000 | 21950 | 1193 |
| 336 | 20240228 | 133200 | 2348777600 | 21950 | 22050 | 22050 | 21950 | 820 |
| 337 | 20240228 | 133100 | 2330712300 | 22050 | 21900 | 22150 | 21900 | 3606 |
| 338 | 20240228 | 133000 | 2251168100 | 21900 | 21850 | 21900 | 21850 | 539 |
| 339 | 20240228 | 132900 | 2239366150 | 21800 | 22000 | 22000 | 21800 | 2147 |
| 340 | 20240228 | 132800 | 2192326650 | 22000 | 22050 | 22100 | 21950 | 1959 |
| 341 | 20240228 | 132700 | 2149242550 | 22050 | 22000 | 22100 | 21950 | 1516 |
| 342 | 20240228 | 132600 | 2115869200 | 22000 | 21800 | 22000 | 21800 | 8255 |
| 343 | 20240228 | 132500 | 1935048500 | 21800 | 21800 | 21800 | 21750 | 803 |
| 344 | 20240228 | 132400 | 1917554850 | 21750 | 21750 | 21800 | 21750 | 354 |
| 345 | 20240228 | 132300 | 1909840850 | 21750 | 21700 | 21800 | 21650 | 3860 |
| 346 | 20240228 | 132200 | 1825964650 | 21600 | 21650 | 21700 | 21600 | 1059 |
| 347 | 20240228 | 132100 | 1803029050 | 21650 | 21650 | 21650 | 21600 | 457 |
| 348 | 20240228 | 132000 | 1793135100 | 21650 | 21500 | 21650 | 21500 | 2282 |
| 349 | 20240228 | 131900 | 1743893400 | 21500 | 21550 | 21550 | 21500 | 420 |
| 350 | 20240228 | 131800 | 1734846400 | 21500 | 21450 | 21600 | 21450 | 6222 |
| 351 | 20240228 | 131700 | 1600924800 | 21500 | 21450 | 21500 | 21450 | 383 |
| 352 | 20240228 | 131600 | 1592703600 | 21450 | 21450 | 21450 | 21450 | 634 |
| 353 | 20240228 | 131500 | 1579104300 | 21450 | 21400 | 21450 | 21350 | 391 |
| 354 | 20240228 | 131400 | 1570722400 | 21400 | 21400 | 21400 | 21350 | 686 |
| 355 | 20240228 | 131300 | 1556044500 | 21400 | 21400 | 21400 | 21400 | 45 |
| 356 | 20240228 | 131200 | 1555081500 | 21350 | 21400 | 21400 | 21350 | 38 |
| 357 | 20240228 | 131100 | 1554268500 | 21400 | 21400 | 21400 | 21400 | 55 |
| 358 | 20240228 | 131000 | 1553091500 | 21400 | 21400 | 21400 | 21350 | 33 |
| 359 | 20240228 | 130900 | 1552386300 | 21350 | 21400 | 21400 | 21350 | 1229 |
| 360 | 20240228 | 130800 | 1526100450 | 21450 | 21450 | 21450 | 21450 | 75 |
| 361 | 20240228 | 130700 | 1524491700 | 21450 | 21450 | 21500 | 21450 | 158 |
| 362 | 20240228 | 130600 | 1521098800 | 21500 | 21450 | 21500 | 21450 | 908 |
| 363 | 20240228 | 130500 | 1501618200 | 21450 | 21450 | 21450 | 21400 | 118 |
| 364 | 20240228 | 130400 | 1499087150 | 21450 | 21450 | 21450 | 21400 | 79 |
| 365 | 20240228 | 130300 | 1497393800 | 21450 | 21450 | 21450 | 21450 | 40 |
| 366 | 20240228 | 130200 | 1496535800 | 21450 | 21450 | 21450 | 21450 | 33 |
| 367 | 20240228 | 130100 | 1495827950 | 21450 | 21450 | 21450 | 21450 | 46 |
| 368 | 20240228 | 130000 | 1494841250 | 21450 | 21450 | 21450 | 21450 | 93 |
| 369 | 20240228 | 125900 | 1492846400 | 21450 | 21450 | 21450 | 21450 | 47 |
| 370 | 20240228 | 125800 | 1491838250 | 21450 | 21450 | 21450 | 21400 | 153 |
| 371 | 20240228 | 125700 | 1488556450 | 21450 | 21400 | 21450 | 21400 | 197 |
| 372 | 20240228 | 125600 | 1484334450 | 21450 | 21450 | 21450 | 21450 | 78 |
| 373 | 20240228 | 125500 | 1482661350 | 21450 | 21450 | 21450 | 21400 | 116 |
| 374 | 20240228 | 125400 | 1480173600 | 21450 | 21450 | 21450 | 21450 | 38 |
| 375 | 20240228 | 125300 | 1479358500 | 21450 | 21450 | 21450 | 21450 | 177 |
| 376 | 20240228 | 125200 | 1475561850 | 21450 | 21450 | 21450 | 21400 | 201 |
| 377 | 20240228 | 125100 | 1471251700 | 21450 | 21400 | 21450 | 21400 | 1376 |
| 378 | 20240228 | 125000 | 1441789850 | 21400 | 21400 | 21400 | 21400 | 54 |
| 379 | 20240228 | 124900 | 1440634250 | 21400 | 21400 | 21400 | 21400 | 440 |
| 380 | 20240228 | 124800 | 1431218250 | 21400 | 21400 | 21400 | 21400 | 12 |
| 381 | 20240228 | 124700 | 1430961450 | 21400 | 21400 | 21400 | 21400 | 74 |
| 382 | 20240228 | 124600 | 1429377850 | 21400 | 21400 | 21400 | 21350 | 52 |
| 383 | 20240228 | 124500 | 1428265800 | 21400 | 21350 | 21400 | 21350 | 149 |
| 384 | 20240228 | 124400 | 1425084000 | 21350 | 21350 | 21350 | 21350 | 268 |
| 385 | 20240228 | 124300 | 1419362200 | 21350 | 21350 | 21350 | 21350 | 6 |
| 386 | 20240228 | 124200 | 1419234100 | 21350 | 21350 | 21350 | 21350 | 57 |
| 387 | 20240228 | 124100 | 1418017150 | 21300 | 21300 | 21350 | 21300 | 516 |
| 388 | 20240228 | 124000 | 1407017900 | 21300 | 21300 | 21350 | 21300 | 832 |
| 389 | 20240228 | 123900 | 1389284800 | 21300 | 21300 | 21300 | 21300 | 108 |
| 390 | 20240228 | 123800 | 1386984400 | 21300 | 21300 | 21300 | 21250 | 65 |
| 391 | 20240228 | 123700 | 1385599950 | 21250 | 21250 | 21300 | 21250 | 74 |
| 392 | 20240228 | 123600 | 1384026150 | 21250 | 21250 | 21250 | 21250 | 298 |
| 393 | 20240228 | 123500 | 1377693650 | 21250 | 21250 | 21250 | 21250 | 314 |
| 394 | 20240228 | 123400 | 1371021150 | 21250 | 21250 | 21250 | 21200 | 42 |
| 395 | 20240228 | 123300 | 1370129000 | 21250 | 21250 | 21250 | 21250 | 59 |
| 396 | 20240228 | 123200 | 1368875250 | 21250 | 21200 | 21250 | 21200 | 159 |
| 397 | 20240228 | 123100 | 1365500400 | 21200 | 21200 | 21250 | 21150 | 776 |
| 398 | 20240228 | 123000 | 1349050750 | 21200 | 21250 | 21250 | 21200 | 951 |
| 399 | 20240228 | 122900 | 1328886150 | 21250 | 21250 | 21250 | 21250 | 111 |
| 400 | 20240228 | 122800 | 1326527400 | 21200 | 21250 | 21250 | 21200 | 80 |
| 401 | 20240228 | 122700 | 1324829900 | 21250 | 21250 | 21250 | 21250 | 38 |
| 402 | 20240228 | 122600 | 1324022400 | 21250 | 21250 | 21250 | 21250 | 1285 |
| 403 | 20240228 | 122500 | 1296716150 | 21250 | 21250 | 21250 | 21250 | 53 |
| 404 | 20240228 | 122400 | 1295589900 | 21200 | 21250 | 21250 | 21200 | 1900 |
| 405 | 20240228 | 122300 | 1255219600 | 21250 | 21300 | 21300 | 21250 | 97 |
| 406 | 20240228 | 122200 | 1253153550 | 21300 | 21300 | 21300 | 21300 | 41 |
| 407 | 20240228 | 122100 | 1252280250 | 21250 | 21250 | 21250 | 21250 | 1 |
| 408 | 20240228 | 122000 | 1252259000 | 21300 | 21250 | 21300 | 21250 | 428 |
| 409 | 20240228 | 121900 | 1243150100 | 21300 | 21300 | 21300 | 21300 | 169 |
| 410 | 20240228 | 121800 | 1239550400 | 21300 | 21300 | 21300 | 21250 | 359 |
| 411 | 20240228 | 121700 | 1231913700 | 21300 | 21250 | 21300 | 21250 | 338 |
| 412 | 20240228 | 121600 | 1224730850 | 21300 | 21300 | 21300 | 21300 | 58 |
| 413 | 20240228 | 121500 | 1223495450 | 21300 | 21300 | 21300 | 21250 | 77 |
| 414 | 20240228 | 121400 | 1221856700 | 21250 | 21250 | 21250 | 21250 | 1 |
| 415 | 20240228 | 121300 | 1221835450 | 21300 | 21250 | 21300 | 21250 | 64 |
| 416 | 20240228 | 121200 | 1220473500 | 21250 | 21250 | 21300 | 21200 | 402 |
| 417 | 20240228 | 121100 | 1211928250 | 21250 | 21200 | 21250 | 21200 | 221 |
| 418 | 20240228 | 121000 | 1207241550 | 21250 | 21250 | 21300 | 21200 | 47 |
| 419 | 20240228 | 120900 | 1206242150 | 21250 | 21200 | 21300 | 21200 | 159 |
| 420 | 20240228 | 120800 | 1202859050 | 21250 | 21250 | 21300 | 21250 | 252 |
| 421 | 20240228 | 120700 | 1197503750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 422 | 20240228 | 120600 | 1197503750 | 21250 | 21250 | 21250 | 21250 | 74 |
| 423 | 20240228 | 120500 | 1195931250 | 21250 | 21250 | 21300 | 21250 | 91 |
| 424 | 20240228 | 120400 | 1193995750 | 21250 | 21250 | 21250 | 21250 | 178 |
| 425 | 20240228 | 120300 | 1190213250 | 21300 | 21250 | 21300 | 21250 | 14 |
| 426 | 20240228 | 120200 | 1189915250 | 21300 | 21250 | 21300 | 21250 | 74 |
| 427 | 20240228 | 120100 | 1188339350 | 21300 | 21250 | 21300 | 21250 | 37 |
| 428 | 20240228 | 120000 | 1187551600 | 21250 | 21250 | 21300 | 21250 | 86 |
| 429 | 20240228 | 115900 | 1185720200 | 21250 | 21250 | 21250 | 21250 | 95 |
| 430 | 20240228 | 115800 | 1183701450 | 21250 | 21300 | 21300 | 21200 | 54 |
| 431 | 20240228 | 115700 | 1182555100 | 21300 | 21250 | 21300 | 21250 | 54 |
| 432 | 20240228 | 115600 | 1181406400 | 21250 | 21250 | 21250 | 21250 | 24 |
| 433 | 20240228 | 115500 | 1180896400 | 21300 | 21250 | 21300 | 21250 | 449 |
| 434 | 20240228 | 115400 | 1171347550 | 21300 | 21250 | 21300 | 21250 | 43 |
| 435 | 20240228 | 115300 | 1170431800 | 21250 | 21250 | 21300 | 21250 | 52 |
| 436 | 20240228 | 115200 | 1169324500 | 21300 | 21300 | 21300 | 21250 | 53 |
| 437 | 20240228 | 115100 | 1168196050 | 21300 | 21250 | 21300 | 21250 | 64 |
| 438 | 20240228 | 115000 | 1166833400 | 21300 | 21300 | 21300 | 21250 | 154 |
| 439 | 20240228 | 114900 | 1163553900 | 21300 | 21250 | 21300 | 21200 | 109 |
| 440 | 20240228 | 114800 | 1161237250 | 21250 | 21250 | 21250 | 21250 | 82 |
| 441 | 20240228 | 114700 | 1159494750 | 21300 | 21250 | 21300 | 21250 | 567 |
| 442 | 20240228 | 114600 | 1147435600 | 21250 | 21350 | 21350 | 21250 | 72 |
| 443 | 20240228 | 114500 | 1145902400 | 21300 | 21300 | 21350 | 21300 | 133 |
| 444 | 20240228 | 114400 | 1143067900 | 21300 | 21300 | 21300 | 21300 | 53 |
| 445 | 20240228 | 114300 | 1141939000 | 21350 | 21250 | 21350 | 21250 | 134 |
| 446 | 20240228 | 114200 | 1139087500 | 21300 | 21300 | 21300 | 21300 | 233 |
| 447 | 20240228 | 114100 | 1134124600 | 21300 | 21300 | 21300 | 21250 | 109 |
| 448 | 20240228 | 114000 | 1131804400 | 21300 | 21300 | 21300 | 21300 | 133 |
| 449 | 20240228 | 113900 | 1128971500 | 21300 | 21300 | 21300 | 21300 | 55 |
| 450 | 20240228 | 113800 | 1127800000 | 21300 | 21250 | 21300 | 21250 | 94 |
| 451 | 20240228 | 113700 | 1125799550 | 21250 | 21300 | 21300 | 21250 | 68 |
| 452 | 20240228 | 113600 | 1124351650 | 21300 | 21250 | 21300 | 21250 | 63 |
| 453 | 20240228 | 113500 | 1123010650 | 21300 | 21250 | 21300 | 21250 | 66 |
| 454 | 20240228 | 113400 | 1121607800 | 21250 | 21250 | 21250 | 21250 | 399 |
| 455 | 20240228 | 113300 | 1113129050 | 21250 | 21250 | 21250 | 21250 | 50 |
| 456 | 20240228 | 113200 | 1112066550 | 21250 | 21250 | 21250 | 21200 | 124 |
| 457 | 20240228 | 113100 | 1109436050 | 21250 | 21200 | 21250 | 21150 | 180 |
| 458 | 20240228 | 113000 | 1105618150 | 21200 | 21250 | 21250 | 21200 | 164 |
| 459 | 20240228 | 112900 | 1102140450 | 21200 | 21250 | 21250 | 21200 | 81 |
| 460 | 20240228 | 112800 | 1100422000 | 21250 | 21250 | 21250 | 21250 | 53 |
| 461 | 20240228 | 112700 | 1099295750 | 21200 | 21200 | 21200 | 21200 | 40 |
| 462 | 20240228 | 112600 | 1098447750 | 21250 | 21250 | 21250 | 21200 | 869 |
| 463 | 20240228 | 112500 | 1080022500 | 21250 | 21250 | 21300 | 21250 | 41 |
| 464 | 20240228 | 112400 | 1079150350 | 21300 | 21250 | 21300 | 21250 | 746 |
| 465 | 20240228 | 112300 | 1063297800 | 21300 | 21350 | 21350 | 21300 | 551 |
| 466 | 20240228 | 112200 | 1051561450 | 21350 | 21350 | 21350 | 21300 | 105 |
| 467 | 20240228 | 112100 | 1049321500 | 21300 | 21350 | 21350 | 21300 | 304 |
| 468 | 20240228 | 112000 | 1042843650 | 21350 | 21350 | 21350 | 21350 | 244 |
| 469 | 20240228 | 111900 | 1037634250 | 21350 | 21400 | 21400 | 21300 | 233 |
| 470 | 20240228 | 111800 | 1032660250 | 21350 | 21350 | 21400 | 21350 | 380 |
| 471 | 20240228 | 111700 | 1024545750 | 21350 | 21350 | 21350 | 21300 | 141 |
| 472 | 20240228 | 111600 | 1021536350 | 21350 | 21350 | 21400 | 21350 | 1023 |
| 473 | 20240228 | 111500 | 999690400 | 21300 | 21350 | 21350 | 21300 | 206 |
| 474 | 20240228 | 111400 | 995295100 | 21350 | 21300 | 21350 | 21300 | 897 |
| 475 | 20240228 | 111300 | 976151050 | 21300 | 21250 | 21300 | 21250 | 291 |
| 476 | 20240228 | 111200 | 969952850 | 21250 | 21300 | 21300 | 21250 | 143 |
| 477 | 20240228 | 111100 | 966907450 | 21300 | 21250 | 21300 | 21250 | 245 |
| 478 | 20240228 | 111000 | 961696450 | 21250 | 21300 | 21300 | 21250 | 267 |
| 479 | 20240228 | 110900 | 956011100 | 21300 | 21200 | 21300 | 21200 | 190 |
| 480 | 20240228 | 110800 | 951973550 | 21200 | 21300 | 21300 | 21200 | 351 |
| 481 | 20240228 | 110700 | 944505650 | 21300 | 21250 | 21300 | 21250 | 47 |
| 482 | 20240228 | 110600 | 943505350 | 21250 | 21250 | 21250 | 21200 | 269 |
| 483 | 20240228 | 110500 | 937793550 | 21250 | 21250 | 21300 | 21250 | 109 |
| 484 | 20240228 | 110400 | 935472700 | 21250 | 21250 | 21300 | 21250 | 273 |
| 485 | 20240228 | 110300 | 929668050 | 21250 | 21300 | 21300 | 21250 | 172 |
| 486 | 20240228 | 110200 | 926009400 | 21250 | 21250 | 21300 | 21250 | 119 |
| 487 | 20240228 | 110100 | 923475450 | 21300 | 21250 | 21300 | 21250 | 99 |
| 488 | 20240228 | 110000 | 921371650 | 21250 | 21300 | 21300 | 21250 | 216 |
| 489 | 20240228 | 105900 | 916779850 | 21300 | 21300 | 21300 | 21250 | 443 |
| 490 | 20240228 | 105800 | 907362450 | 21300 | 21300 | 21300 | 21250 | 92 |
| 491 | 20240228 | 105700 | 905405050 | 21300 | 21300 | 21300 | 21250 | 93 |
| 492 | 20240228 | 105600 | 903424200 | 21300 | 21300 | 21300 | 21300 | 84 |
| 493 | 20240228 | 105500 | 901635000 | 21300 | 21250 | 21300 | 21250 | 96 |
| 494 | 20240228 | 105400 | 899592450 | 21300 | 21300 | 21300 | 21300 | 34 |
| 495 | 20240228 | 105300 | 898868250 | 21250 | 21300 | 21300 | 21250 | 135 |
| 496 | 20240228 | 105200 | 895995400 | 21300 | 21250 | 21300 | 21250 | 477 |
| 497 | 20240228 | 105100 | 885855950 | 21250 | 21250 | 21250 | 21200 | 531 |
| 498 | 20240228 | 105000 | 874572250 | 21250 | 21200 | 21250 | 21200 | 149 |
| 499 | 20240228 | 104900 | 871409600 | 21200 | 21200 | 21200 | 21150 | 671 |
| 500 | 20240228 | 104800 | 857184900 | 21200 | 21200 | 21200 | 21200 | 168 |
| 501 | 20240228 | 104700 | 853623300 | 21200 | 21200 | 21200 | 21200 | 19 |
| 502 | 20240228 | 104600 | 853220500 | 21200 | 21200 | 21200 | 21150 | 75 |
| 503 | 20240228 | 104500 | 851630550 | 21200 | 21150 | 21200 | 21150 | 68 |
| 504 | 20240228 | 104400 | 850190450 | 21200 | 21200 | 21200 | 21200 | 56 |
| 505 | 20240228 | 104300 | 849003250 | 21200 | 21150 | 21200 | 21150 | 666 |
| 506 | 20240228 | 104200 | 834912950 | 21200 | 21300 | 21300 | 21150 | 2461 |
| 507 | 20240228 | 104100 | 782751050 | 21300 | 21250 | 21300 | 21200 | 296 |
| 508 | 20240228 | 104000 | 776459800 | 21250 | 21250 | 21250 | 21250 | 314 |
| 509 | 20240228 | 103900 | 769787300 | 21250 | 21250 | 21250 | 21200 | 525 |
| 510 | 20240228 | 103800 | 758631150 | 21250 | 21250 | 21250 | 21250 | 48 |
| 511 | 20240228 | 103700 | 757611150 | 21250 | 21200 | 21250 | 21200 | 471 |
| 512 | 20240228 | 103600 | 747602500 | 21200 | 21250 | 21250 | 21200 | 277 |
| 513 | 20240228 | 103500 | 741717400 | 21250 | 21250 | 21250 | 21200 | 165 |
| 514 | 20240228 | 103400 | 738214350 | 21250 | 21200 | 21250 | 21150 | 1393 |
| 515 | 20240228 | 103300 | 708682750 | 21200 | 21150 | 21200 | 21150 | 131 |
| 516 | 20240228 | 103200 | 705910900 | 21150 | 21200 | 21200 | 21150 | 85 |
| 517 | 20240228 | 103100 | 704108950 | 21150 | 21200 | 21200 | 21150 | 220 |
| 518 | 20240228 | 103000 | 699445350 | 21200 | 21150 | 21200 | 21150 | 341 |
| 519 | 20240228 | 102900 | 692226800 | 21150 | 21150 | 21200 | 21150 | 476 |
| 520 | 20240228 | 102800 | 682159000 | 21150 | 21100 | 21150 | 21100 | 111 |
| 521 | 20240228 | 102700 | 679811600 | 21150 | 21150 | 21150 | 21150 | 42 |
| 522 | 20240228 | 102600 | 678923300 | 21150 | 21150 | 21150 | 21100 | 174 |
| 523 | 20240228 | 102500 | 675247200 | 21150 | 21200 | 21200 | 21150 | 473 |
| 524 | 20240228 | 102400 | 665241600 | 21200 | 21150 | 21200 | 21100 | 356 |
| 525 | 20240228 | 102300 | 657709550 | 21150 | 21100 | 21150 | 21100 | 68 |
| 526 | 20240228 | 102200 | 656272100 | 21150 | 21150 | 21150 | 21100 | 61 |
| 527 | 20240228 | 102100 | 654983300 | 21150 | 21150 | 21200 | 21150 | 240 |
| 528 | 20240228 | 102000 | 649907250 | 21150 | 21200 | 21200 | 21150 | 546 |
| 529 | 20240228 | 101900 | 638354200 | 21200 | 21150 | 21200 | 21150 | 991 |
| 530 | 20240228 | 101800 | 617389400 | 21150 | 21150 | 21150 | 21150 | 229 |
| 531 | 20240228 | 101700 | 612546050 | 21100 | 21100 | 21150 | 21050 | 1212 |
| 532 | 20240228 | 101600 | 586972200 | 21100 | 21100 | 21100 | 21050 | 133 |
| 533 | 20240228 | 101500 | 584168600 | 21100 | 21100 | 21100 | 21050 | 32 |
| 534 | 20240228 | 101400 | 583493500 | 21050 | 21050 | 21100 | 21050 | 820 |
| 535 | 20240228 | 101300 | 566230550 | 21050 | 21100 | 21100 | 21050 | 1006 |
| 536 | 20240228 | 101200 | 545053000 | 21100 | 21050 | 21100 | 21000 | 896 |
| 537 | 20240228 | 101100 | 526190950 | 21050 | 21050 | 21050 | 21050 | 47 |
| 538 | 20240228 | 101000 | 525201600 | 21050 | 21050 | 21050 | 21000 | 92 |
| 539 | 20240228 | 100900 | 523265250 | 21050 | 21050 | 21050 | 21000 | 112 |
| 540 | 20240228 | 100800 | 520910250 | 21050 | 21050 | 21050 | 21050 | 37 |
| 541 | 20240228 | 100700 | 520131400 | 21050 | 21000 | 21050 | 21000 | 208 |
| 542 | 20240228 | 100600 | 515760550 | 21000 | 21000 | 21000 | 20950 | 256 |
| 543 | 20240228 | 100500 | 510394600 | 20950 | 21050 | 21100 | 20950 | 1063 |
| 544 | 20240228 | 100400 | 488056300 | 21050 | 21000 | 21050 | 21000 | 76 |
| 545 | 20240228 | 100300 | 486456700 | 21050 | 21050 | 21050 | 21000 | 81 |
| 546 | 20240228 | 100200 | 484751900 | 21050 | 21050 | 21050 | 21050 | 39 |
| 547 | 20240228 | 100100 | 483930950 | 21000 | 21000 | 21050 | 21000 | 146 |
| 548 | 20240228 | 100000 | 480860200 | 21050 | 21050 | 21050 | 21050 | 43 |
| 549 | 20240228 | 095900 | 479955050 | 21050 | 21050 | 21050 | 21000 | 151 |
| 550 | 20240228 | 095800 | 476776750 | 21050 | 21050 | 21050 | 21050 | 139 |
| 551 | 20240228 | 095700 | 473850800 | 21000 | 21000 | 21000 | 21000 | 1337 |
| 552 | 20240228 | 095600 | 445773800 | 21000 | 20950 | 21000 | 20900 | 604 |
| 553 | 20240228 | 095500 | 433133600 | 20950 | 20900 | 20950 | 20900 | 312 |
| 554 | 20240228 | 095400 | 426599700 | 20950 | 20900 | 20950 | 20900 | 153 |
| 555 | 20240228 | 095300 | 423395300 | 20900 | 20900 | 20950 | 20900 | 81 |
| 556 | 20240228 | 095200 | 421700950 | 20900 | 20900 | 20900 | 20900 | 441 |
| 557 | 20240228 | 095100 | 412484050 | 20900 | 21000 | 21000 | 20900 | 604 |
| 558 | 20240228 | 095000 | 399852850 | 21000 | 21000 | 21000 | 20950 | 395 |
| 559 | 20240228 | 094900 | 391574300 | 21000 | 20950 | 21000 | 20950 | 160 |
| 560 | 20240228 | 094800 | 388219400 | 21000 | 21000 | 21000 | 21000 | 105 |
| 561 | 20240228 | 094700 | 386014400 | 21000 | 21000 | 21000 | 20900 | 1200 |
| 562 | 20240228 | 094600 | 360857100 | 21000 | 20950 | 21000 | 20950 | 533 |
| 563 | 20240228 | 094500 | 349689950 | 20950 | 20950 | 20950 | 20900 | 40 |
| 564 | 20240228 | 094400 | 348852000 | 20950 | 20900 | 20950 | 20850 | 80 |
| 565 | 20240228 | 094300 | 347178550 | 20950 | 20900 | 20950 | 20900 | 346 |
| 566 | 20240228 | 094200 | 339946150 | 20900 | 20850 | 20950 | 20850 | 133 |
| 567 | 20240228 | 094100 | 337167550 | 20850 | 20900 | 20900 | 20850 | 577 |
| 568 | 20240228 | 094000 | 325119200 | 20850 | 20950 | 20950 | 20850 | 143 |
| 569 | 20240228 | 093900 | 322130900 | 20950 | 20900 | 20950 | 20900 | 211 |
| 570 | 20240228 | 093800 | 317715700 | 20900 | 20900 | 20950 | 20900 | 89 |
| 571 | 20240228 | 093700 | 315854650 | 20900 | 20950 | 20950 | 20900 | 134 |
| 572 | 20240228 | 093600 | 313053100 | 20950 | 20900 | 20950 | 20900 | 237 |
| 573 | 20240228 | 093500 | 308097750 | 20900 | 20850 | 20900 | 20850 | 267 |
| 574 | 20240228 | 093400 | 302520150 | 20900 | 20950 | 21000 | 20900 | 367 |
| 575 | 20240228 | 093300 | 294842100 | 21000 | 20950 | 21000 | 20900 | 443 |
| 576 | 20240228 | 093200 | 285558550 | 20950 | 20950 | 20950 | 20950 | 62 |
| 577 | 20240228 | 093100 | 284259650 | 20950 | 20950 | 20950 | 20900 | 27 |
| 578 | 20240228 | 093000 | 283694550 | 20950 | 20950 | 20950 | 20900 | 341 |
| 579 | 20240228 | 092900 | 276563200 | 20900 | 20950 | 20950 | 20900 | 142 |
| 580 | 20240228 | 092800 | 273590800 | 20950 | 20900 | 20950 | 20900 | 40 |
| 581 | 20240228 | 092700 | 272754400 | 20900 | 20900 | 20900 | 20850 | 100 |
| 582 | 20240228 | 092600 | 270664850 | 20900 | 20900 | 20900 | 20900 | 123 |
| 583 | 20240228 | 092500 | 268094150 | 20900 | 20900 | 20900 | 20850 | 80 |
| 584 | 20240228 | 092400 | 266423150 | 20900 | 20900 | 20900 | 20850 | 143 |
| 585 | 20240228 | 092300 | 263436000 | 20950 | 20900 | 20950 | 20900 | 261 |
| 586 | 20240228 | 092200 | 257980100 | 20900 | 20950 | 20950 | 20850 | 490 |
| 587 | 20240228 | 092100 | 247736950 | 20950 | 20850 | 20950 | 20850 | 610 |
| 588 | 20240228 | 092000 | 234985850 | 20900 | 20900 | 20900 | 20900 | 183 |
| 589 | 20240228 | 091900 | 231161150 | 20900 | 20900 | 20900 | 20800 | 214 |
| 590 | 20240228 | 091800 | 226695150 | 20850 | 20850 | 20900 | 20800 | 764 |
| 591 | 20240228 | 091700 | 210767650 | 20850 | 20850 | 20850 | 20850 | 20 |
| 592 | 20240228 | 091600 | 210350650 | 20850 | 20750 | 20850 | 20750 | 908 |
| 593 | 20240228 | 091500 | 191464200 | 20800 | 20800 | 20800 | 20800 | 119 |
| 594 | 20240228 | 091400 | 188989000 | 20800 | 20800 | 20800 | 20800 | 90 |
| 595 | 20240228 | 091300 | 187117000 | 20800 | 20750 | 20800 | 20750 | 79 |
| 596 | 20240228 | 091200 | 185476100 | 20750 | 20800 | 20800 | 20750 | 64 |
| 597 | 20240228 | 091100 | 184145400 | 20800 | 20750 | 20800 | 20750 | 38 |
| 598 | 20240228 | 091000 | 183355550 | 20750 | 20750 | 20800 | 20700 | 336 |
| 599 | 20240228 | 090900 | 176383750 | 20800 | 20800 | 20800 | 20750 | 65 |
| 600 | 20240228 | 090800 | 175031850 | 20750 | 20750 | 20750 | 20750 | 152 |
| 601 | 20240228 | 090700 | 171877850 | 20750 | 20800 | 20800 | 20750 | 115 |
| 602 | 20240228 | 090600 | 169488600 | 20750 | 20850 | 20850 | 20750 | 371 |
| 603 | 20240228 | 090500 | 161779450 | 20850 | 20650 | 20850 | 20600 | 1691 |
| 604 | 20240228 | 090400 | 126732250 | 20650 | 20650 | 20650 | 20600 | 37 |
| 605 | 20240228 | 090300 | 125968600 | 20650 | 20600 | 20650 | 20500 | 1059 |
| 606 | 20240228 | 090200 | 104197550 | 20500 | 20500 | 20600 | 20500 | 443 |
| 607 | 20240228 | 090100 | 95112550 | 20550 | 20550 | 20700 | 20550 | 707 |
| 608 | 20240228 | 090000 | 80558900 | 20600 | 20800 | 20850 | 20600 | 3775 |