36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 191000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 25834 |
| 3 | 20240228 | 190900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 4 | 20240228 | 190800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 5 | 20240228 | 190700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 6 | 20240228 | 190600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 7 | 20240228 | 190500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 8 | 20240228 | 190400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 9 | 20240228 | 190300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 10 | 20240228 | 190200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 11 | 20240228 | 190100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 12 | 20240228 | 190000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 13 | 20240228 | 185900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 14 | 20240228 | 185800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 15 | 20240228 | 185700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 16 | 20240228 | 185600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 17 | 20240228 | 185500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 18 | 20240228 | 185400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 19 | 20240228 | 185300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 20 | 20240228 | 185200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 21 | 20240228 | 185100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 22 | 20240228 | 185000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 23 | 20240228 | 184900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 24 | 20240228 | 184800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 25 | 20240228 | 184700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 26 | 20240228 | 184600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 27 | 20240228 | 184500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 28 | 20240228 | 184400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 29 | 20240228 | 184300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 30 | 20240228 | 184200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 31 | 20240228 | 184100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 32 | 20240228 | 184000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 25834 |
| 33 | 20240228 | 183900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 34 | 20240228 | 183800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 35 | 20240228 | 183700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 36 | 20240228 | 183600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 37 | 20240228 | 183500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 38 | 20240228 | 183400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 39 | 20240228 | 183300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 40 | 20240228 | 183200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 41 | 20240228 | 183100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 42 | 20240228 | 183000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 43 | 20240228 | 182900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 44 | 20240228 | 182800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 45 | 20240228 | 182700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 46 | 20240228 | 182600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 47 | 20240228 | 182500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 48 | 20240228 | 182400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 49 | 20240228 | 182300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 50 | 20240228 | 182200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 51 | 20240228 | 182100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 52 | 20240228 | 182000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 53 | 20240228 | 181900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 54 | 20240228 | 181800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 55 | 20240228 | 181700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 56 | 20240228 | 181600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 57 | 20240228 | 181500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 58 | 20240228 | 181400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 59 | 20240228 | 181300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 60 | 20240228 | 181200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 61 | 20240228 | 181100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 62 | 20240228 | 181000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 25834 |
| 63 | 20240228 | 180900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 64 | 20240228 | 180800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 65 | 20240228 | 180700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 66 | 20240228 | 180600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 67 | 20240228 | 180500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 68 | 20240228 | 180400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 69 | 20240228 | 180300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 70 | 20240228 | 180200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 71 | 20240228 | 180100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 72 | 20240228 | 180000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 73 | 20240228 | 175900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 74 | 20240228 | 175800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 75 | 20240228 | 175700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 76 | 20240228 | 175600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 77 | 20240228 | 175500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 78 | 20240228 | 175400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 79 | 20240228 | 175300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 80 | 20240228 | 175200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 81 | 20240228 | 175100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 82 | 20240228 | 175000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 83 | 20240228 | 174900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 84 | 20240228 | 174800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 85 | 20240228 | 174700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 86 | 20240228 | 174600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 87 | 20240228 | 174500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 88 | 20240228 | 174400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 89 | 20240228 | 174300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 90 | 20240228 | 174200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 91 | 20240228 | 174100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 92 | 20240228 | 174000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 25834 |
| 93 | 20240228 | 173900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 94 | 20240228 | 173800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 95 | 20240228 | 173700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 96 | 20240228 | 173600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 97 | 20240228 | 173500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 98 | 20240228 | 173400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 99 | 20240228 | 173300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 100 | 20240228 | 173200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 101 | 20240228 | 173100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 102 | 20240228 | 173000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 103 | 20240228 | 172900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 104 | 20240228 | 172800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 105 | 20240228 | 172700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 106 | 20240228 | 172600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 107 | 20240228 | 172500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 108 | 20240228 | 172400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 109 | 20240228 | 172300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 110 | 20240228 | 172200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 111 | 20240228 | 172100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 112 | 20240228 | 172000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 113 | 20240228 | 171900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 114 | 20240228 | 171800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 115 | 20240228 | 171700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 116 | 20240228 | 171600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 117 | 20240228 | 171500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 118 | 20240228 | 171400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 119 | 20240228 | 171300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 120 | 20240228 | 171200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 121 | 20240228 | 171100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 122 | 20240228 | 171000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 25834 |
| 123 | 20240228 | 170900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 124 | 20240228 | 170800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 125 | 20240228 | 170700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 126 | 20240228 | 170600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 127 | 20240228 | 170500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 128 | 20240228 | 170400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 129 | 20240228 | 170300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 130 | 20240228 | 170200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 131 | 20240228 | 170100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 132 | 20240228 | 170000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 133 | 20240228 | 165900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 134 | 20240228 | 165800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 135 | 20240228 | 165700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 136 | 20240228 | 165600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 137 | 20240228 | 165500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 138 | 20240228 | 165400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 139 | 20240228 | 165300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 140 | 20240228 | 165200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 141 | 20240228 | 165100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 142 | 20240228 | 165000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 143 | 20240228 | 164900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 144 | 20240228 | 164800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 145 | 20240228 | 164700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 146 | 20240228 | 164600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 147 | 20240228 | 164500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 148 | 20240228 | 164400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 149 | 20240228 | 164300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 150 | 20240228 | 164200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 151 | 20240228 | 164100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 152 | 20240228 | 164000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 25834 |
| 153 | 20240228 | 163900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 154 | 20240228 | 163800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 155 | 20240228 | 163700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 156 | 20240228 | 163600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 157 | 20240228 | 163500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 158 | 20240228 | 163400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 159 | 20240228 | 163300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 160 | 20240228 | 163200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 161 | 20240228 | 163100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 162 | 20240228 | 163000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 163 | 20240228 | 162900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 164 | 20240228 | 162800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 165 | 20240228 | 162700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 166 | 20240228 | 162600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 167 | 20240228 | 162500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 168 | 20240228 | 162400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 169 | 20240228 | 162300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 170 | 20240228 | 162200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 171 | 20240228 | 162100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 172 | 20240228 | 162000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 173 | 20240228 | 161900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 174 | 20240228 | 161800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 175 | 20240228 | 161700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 176 | 20240228 | 161600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 177 | 20240228 | 161500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 178 | 20240228 | 161400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 179 | 20240228 | 161300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 180 | 20240228 | 161200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 181 | 20240228 | 161100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 182 | 20240228 | 161000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 25834 |
| 183 | 20240228 | 160900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 184 | 20240228 | 160800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 185 | 20240228 | 160700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 186 | 20240228 | 160600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 187 | 20240228 | 160500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 188 | 20240228 | 160400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 189 | 20240228 | 160300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 190 | 20240228 | 160200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 191 | 20240228 | 160100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 192 | 20240228 | 160000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 193 | 20240228 | 155900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 194 | 20240228 | 155800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 195 | 20240228 | 155700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 196 | 20240228 | 155600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 197 | 20240228 | 155500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 198 | 20240228 | 155400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 199 | 20240228 | 155300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 200 | 20240228 | 155200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 201 | 20240228 | 155100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 202 | 20240228 | 155000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 203 | 20240228 | 154900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 204 | 20240228 | 154800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 205 | 20240228 | 154700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 206 | 20240228 | 154600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 207 | 20240228 | 154500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 208 | 20240228 | 154400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 209 | 20240228 | 154300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 210 | 20240228 | 154200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 211 | 20240228 | 154100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 212 | 20240228 | 154000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 25834 |
| 213 | 20240228 | 153900 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 214 | 20240228 | 153800 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 215 | 20240228 | 153700 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 216 | 20240228 | 153600 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 217 | 20240228 | 153500 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 218 | 20240228 | 153400 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 219 | 20240228 | 153300 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 220 | 20240228 | 153200 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 221 | 20240228 | 153100 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 0 |
| 222 | 20240228 | 153000 | 96903293800 | 155700 | 155700 | 155700 | 155700 | 25834 |
| 223 | 20240228 | 152900 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 224 | 20240228 | 152800 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 225 | 20240228 | 152700 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 226 | 20240228 | 152600 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 227 | 20240228 | 152500 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 228 | 20240228 | 152400 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 229 | 20240228 | 152300 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 230 | 20240228 | 152200 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 231 | 20240228 | 152100 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 232 | 20240228 | 152000 | 92880940000 | 156600 | 156600 | 156600 | 156600 | 0 |
| 233 | 20240228 | 151900 | 92880940000 | 156600 | 156500 | 156700 | 156500 | 2222 |
| 234 | 20240228 | 151800 | 92532989700 | 156600 | 156800 | 156800 | 156400 | 4487 |
| 235 | 20240228 | 151700 | 91830358500 | 156800 | 156900 | 157000 | 156500 | 5135 |
| 236 | 20240228 | 151600 | 91024961300 | 156900 | 156700 | 156900 | 156600 | 5519 |
| 237 | 20240228 | 151500 | 90159550000 | 156700 | 157000 | 157000 | 156600 | 6038 |
| 238 | 20240228 | 151400 | 89212697500 | 156900 | 156700 | 157000 | 156600 | 6719 |
| 239 | 20240228 | 151300 | 88158717200 | 156600 | 156400 | 156700 | 156400 | 3683 |
| 240 | 20240228 | 151200 | 87582159000 | 156400 | 156600 | 156600 | 156400 | 2058 |
| 241 | 20240228 | 151100 | 87260095400 | 156600 | 156500 | 156600 | 156300 | 6877 |
| 242 | 20240228 | 151000 | 86183980100 | 156500 | 156400 | 156600 | 156300 | 5927 |
| 243 | 20240228 | 150900 | 85256499900 | 156300 | 155900 | 156400 | 155900 | 3698 |
| 244 | 20240228 | 150800 | 84678751100 | 155900 | 156300 | 156400 | 155900 | 6091 |
| 245 | 20240228 | 150700 | 83726971000 | 156300 | 156100 | 156300 | 156000 | 2929 |
| 246 | 20240228 | 150600 | 83269535100 | 156100 | 156100 | 156200 | 156000 | 1420 |
| 247 | 20240228 | 150500 | 83047837900 | 156000 | 156300 | 156400 | 156000 | 4304 |
| 248 | 20240228 | 150400 | 82375452000 | 156400 | 156200 | 156400 | 156100 | 1396 |
| 249 | 20240228 | 150300 | 82157269700 | 156200 | 156200 | 156300 | 156100 | 2542 |
| 250 | 20240228 | 150200 | 81760230600 | 156100 | 156100 | 156500 | 156000 | 5817 |
| 251 | 20240228 | 150100 | 80850864100 | 156100 | 155700 | 156300 | 155600 | 7570 |
| 252 | 20240228 | 150000 | 79670259500 | 155700 | 155700 | 155900 | 155400 | 3646 |
| 253 | 20240228 | 145900 | 79102704100 | 155700 | 155300 | 155800 | 155300 | 3101 |
| 254 | 20240228 | 145800 | 78620467300 | 155400 | 155000 | 155400 | 154900 | 3695 |
| 255 | 20240228 | 145700 | 78046766100 | 155100 | 154700 | 155100 | 154600 | 1824 |
| 256 | 20240228 | 145600 | 77764233500 | 154700 | 154700 | 154800 | 154500 | 2151 |
| 257 | 20240228 | 145500 | 77431435900 | 154700 | 154400 | 154700 | 154400 | 1202 |
| 258 | 20240228 | 145400 | 77245715400 | 154500 | 154500 | 154700 | 154400 | 1720 |
| 259 | 20240228 | 145300 | 76979953000 | 154500 | 154400 | 154500 | 154300 | 1563 |
| 260 | 20240228 | 145200 | 76738602000 | 154500 | 154600 | 154700 | 154400 | 1654 |
| 261 | 20240228 | 145100 | 76482977100 | 154600 | 154400 | 154600 | 154400 | 1474 |
| 262 | 20240228 | 145000 | 76255198900 | 154400 | 154500 | 154500 | 154400 | 763 |
| 263 | 20240228 | 144900 | 76137348200 | 154500 | 154100 | 154500 | 154100 | 2716 |
| 264 | 20240228 | 144800 | 75717933500 | 154200 | 154100 | 154300 | 154100 | 862 |
| 265 | 20240228 | 144700 | 75585027000 | 154100 | 154100 | 154200 | 154100 | 970 |
| 266 | 20240228 | 144600 | 75435497100 | 154100 | 154300 | 154300 | 154100 | 1030 |
| 267 | 20240228 | 144500 | 75276673700 | 154200 | 154300 | 154400 | 154100 | 902 |
| 268 | 20240228 | 144400 | 75137523800 | 154400 | 154400 | 154500 | 154200 | 1526 |
| 269 | 20240228 | 144300 | 74901941400 | 154400 | 154400 | 154400 | 154300 | 739 |
| 270 | 20240228 | 144200 | 74787855300 | 154400 | 154300 | 154400 | 154200 | 1124 |
| 271 | 20240228 | 144100 | 74614397800 | 154200 | 154200 | 154400 | 154200 | 1737 |
| 272 | 20240228 | 144000 | 74346393700 | 154200 | 154400 | 154500 | 154200 | 1247 |
| 273 | 20240228 | 143900 | 74153980100 | 154400 | 154400 | 154600 | 154200 | 1623 |
| 274 | 20240228 | 143800 | 73903375100 | 154600 | 154700 | 154700 | 154300 | 2071 |
| 275 | 20240228 | 143700 | 73583321700 | 154700 | 154300 | 154700 | 154300 | 1312 |
| 276 | 20240228 | 143600 | 73380584200 | 154200 | 154400 | 154500 | 154200 | 803 |
| 277 | 20240228 | 143500 | 73256705200 | 154400 | 154500 | 154600 | 154200 | 2014 |
| 278 | 20240228 | 143400 | 72945848700 | 154500 | 154500 | 154600 | 154400 | 853 |
| 279 | 20240228 | 143300 | 72814059300 | 154500 | 154400 | 154500 | 154400 | 1357 |
| 280 | 20240228 | 143200 | 72604450300 | 154500 | 154400 | 154600 | 154400 | 823 |
| 281 | 20240228 | 143100 | 72477322900 | 154400 | 154500 | 154500 | 154300 | 818 |
| 282 | 20240228 | 143000 | 72350995500 | 154500 | 154100 | 154600 | 154100 | 1139 |
| 283 | 20240228 | 142900 | 72175171200 | 154200 | 154500 | 154700 | 154200 | 1423 |
| 284 | 20240228 | 142800 | 71955362400 | 154500 | 154900 | 155000 | 154500 | 2382 |
| 285 | 20240228 | 142700 | 71586724000 | 155000 | 154800 | 155000 | 154700 | 1045 |
| 286 | 20240228 | 142600 | 71424917500 | 154700 | 155000 | 155100 | 154700 | 3812 |
| 287 | 20240228 | 142500 | 70834309500 | 155100 | 155500 | 155500 | 155000 | 2523 |
| 288 | 20240228 | 142400 | 70442597000 | 155500 | 155500 | 155600 | 155200 | 2330 |
| 289 | 20240228 | 142300 | 70080336500 | 155600 | 155500 | 155600 | 155200 | 1708 |
| 290 | 20240228 | 142200 | 69814808200 | 155600 | 155600 | 155700 | 155100 | 5139 |
| 291 | 20240228 | 142100 | 69015678500 | 155700 | 154800 | 155700 | 154800 | 3910 |
| 292 | 20240228 | 142000 | 68408858400 | 154900 | 154700 | 154900 | 154700 | 1390 |
| 293 | 20240228 | 141900 | 68193702000 | 154700 | 154700 | 154800 | 154600 | 1081 |
| 294 | 20240228 | 141800 | 68026477700 | 154600 | 154500 | 154800 | 154400 | 2098 |
| 295 | 20240228 | 141700 | 67702144700 | 154400 | 154300 | 154500 | 154300 | 1068 |
| 296 | 20240228 | 141600 | 67537223700 | 154300 | 154400 | 154400 | 154300 | 1045 |
| 297 | 20240228 | 141500 | 67375918200 | 154400 | 154500 | 154500 | 154300 | 1641 |
| 298 | 20240228 | 141400 | 67122572100 | 154500 | 154700 | 154700 | 154300 | 1717 |
| 299 | 20240228 | 141300 | 66857243500 | 154700 | 154600 | 154700 | 154600 | 971 |
| 300 | 20240228 | 141200 | 66707045800 | 154600 | 154600 | 154700 | 154300 | 1760 |
| 301 | 20240228 | 141100 | 66434941800 | 154600 | 154600 | 154700 | 154500 | 866 |
| 302 | 20240228 | 141000 | 66301079200 | 154600 | 154500 | 154600 | 154200 | 1819 |
| 303 | 20240228 | 140900 | 66020129900 | 154500 | 154400 | 154700 | 154400 | 912 |
| 304 | 20240228 | 140800 | 65879191600 | 154500 | 154600 | 154700 | 154400 | 1528 |
| 305 | 20240228 | 140700 | 65643021100 | 154700 | 154300 | 154800 | 154200 | 3232 |
| 306 | 20240228 | 140600 | 65143605400 | 154300 | 154000 | 154400 | 153800 | 1380 |
| 307 | 20240228 | 140500 | 64930731900 | 153700 | 153900 | 154100 | 153600 | 1702 |
| 308 | 20240228 | 140400 | 64669101600 | 154100 | 153800 | 154100 | 153800 | 753 |
| 309 | 20240228 | 140300 | 64553210700 | 153900 | 153900 | 154100 | 153700 | 1239 |
| 310 | 20240228 | 140200 | 64362579100 | 153900 | 154100 | 154200 | 153700 | 1345 |
| 311 | 20240228 | 140100 | 64155515400 | 154100 | 154200 | 154300 | 154000 | 2029 |
| 312 | 20240228 | 140000 | 63842774300 | 154200 | 154400 | 154500 | 154000 | 2484 |
| 313 | 20240228 | 135900 | 63459739200 | 154400 | 154700 | 154900 | 154400 | 2676 |
| 314 | 20240228 | 135800 | 63045942600 | 154700 | 154600 | 154700 | 154500 | 1204 |
| 315 | 20240228 | 135700 | 62859781300 | 154500 | 154200 | 154700 | 154100 | 4004 |
| 316 | 20240228 | 135600 | 62241337400 | 154300 | 154000 | 154300 | 153900 | 1078 |
| 317 | 20240228 | 135500 | 62075184500 | 154100 | 154000 | 154200 | 153900 | 890 |
| 318 | 20240228 | 135400 | 61938120400 | 154100 | 153800 | 154300 | 153800 | 783 |
| 319 | 20240228 | 135300 | 61817538300 | 153800 | 153900 | 154400 | 153700 | 1416 |
| 320 | 20240228 | 135200 | 61599562100 | 154400 | 153800 | 154500 | 153600 | 2387 |
| 321 | 20240228 | 135100 | 61232270400 | 153800 | 153800 | 153900 | 153700 | 1530 |
| 322 | 20240228 | 135000 | 60997011200 | 154000 | 154000 | 154100 | 153800 | 1168 |
| 323 | 20240228 | 134900 | 60817121600 | 154000 | 154100 | 154400 | 154000 | 1181 |
| 324 | 20240228 | 134800 | 60635067200 | 154100 | 154400 | 154400 | 154100 | 719 |
| 325 | 20240228 | 134700 | 60524119200 | 154300 | 154300 | 154500 | 154200 | 1413 |
| 326 | 20240228 | 134600 | 60305986100 | 154200 | 154400 | 154400 | 154200 | 730 |
| 327 | 20240228 | 134500 | 60193361700 | 154400 | 154400 | 154500 | 154100 | 871 |
| 328 | 20240228 | 134400 | 60058957300 | 154400 | 154100 | 154500 | 154000 | 2977 |
| 329 | 20240228 | 134300 | 59599689000 | 154100 | 154300 | 154300 | 154100 | 1396 |
| 330 | 20240228 | 134200 | 59384389000 | 154200 | 154400 | 154500 | 154200 | 1189 |
| 331 | 20240228 | 134100 | 59200850800 | 154500 | 154700 | 154700 | 154400 | 1851 |
| 332 | 20240228 | 134000 | 58914658600 | 154700 | 155000 | 155000 | 154600 | 1551 |
| 333 | 20240228 | 133900 | 58674554700 | 155000 | 155100 | 155400 | 154800 | 1576 |
| 334 | 20240228 | 133800 | 58430176400 | 155200 | 154800 | 155300 | 154800 | 919 |
| 335 | 20240228 | 133700 | 58287707600 | 154900 | 154800 | 155000 | 154700 | 2648 |
| 336 | 20240228 | 133600 | 57877740200 | 154800 | 155000 | 155100 | 154800 | 1964 |
| 337 | 20240228 | 133500 | 57573458500 | 154900 | 155300 | 155500 | 154900 | 2699 |
| 338 | 20240228 | 133400 | 57154543500 | 155400 | 155100 | 155400 | 154900 | 2389 |
| 339 | 20240228 | 133300 | 56783917900 | 155100 | 154900 | 155200 | 154700 | 2361 |
| 340 | 20240228 | 133200 | 56417862100 | 155000 | 154900 | 155100 | 153000 | 8433 |
| 341 | 20240228 | 133100 | 55118328000 | 154900 | 155400 | 155500 | 154700 | 4745 |
| 342 | 20240228 | 133000 | 54382564700 | 155200 | 155600 | 155800 | 155200 | 4548 |
| 343 | 20240228 | 132900 | 53675471700 | 155700 | 155200 | 155700 | 155100 | 2200 |
| 344 | 20240228 | 132800 | 53333308200 | 155200 | 155500 | 155800 | 155100 | 4606 |
| 345 | 20240228 | 132700 | 52617381500 | 155500 | 155800 | 156000 | 155100 | 6978 |
| 346 | 20240228 | 132600 | 51531300100 | 155900 | 155800 | 155900 | 155600 | 3346 |
| 347 | 20240228 | 132500 | 51009920800 | 155800 | 155400 | 155800 | 155300 | 2670 |
| 348 | 20240228 | 132400 | 50594558400 | 155300 | 155300 | 155700 | 154900 | 3573 |
| 349 | 20240228 | 132300 | 50039544100 | 155300 | 155800 | 155800 | 155200 | 3312 |
| 350 | 20240228 | 132200 | 49524366200 | 155800 | 155200 | 155800 | 155200 | 3274 |
| 351 | 20240228 | 132100 | 49015234400 | 155200 | 155200 | 155300 | 155100 | 1430 |
| 352 | 20240228 | 132000 | 48793182300 | 155200 | 155300 | 155300 | 154800 | 830 |
| 353 | 20240228 | 131900 | 48664430700 | 155100 | 155100 | 155300 | 154900 | 2362 |
| 354 | 20240228 | 131800 | 48298216800 | 155000 | 155100 | 155300 | 154500 | 2062 |
| 355 | 20240228 | 131700 | 47978840000 | 155100 | 154700 | 155300 | 154700 | 2094 |
| 356 | 20240228 | 131600 | 47654236600 | 154700 | 154500 | 154800 | 154500 | 1177 |
| 357 | 20240228 | 131500 | 47472190400 | 154600 | 154700 | 154700 | 154500 | 1013 |
| 358 | 20240228 | 131400 | 47315579000 | 154500 | 153800 | 154700 | 153700 | 5067 |
| 359 | 20240228 | 131300 | 46535320400 | 153800 | 154200 | 154200 | 153800 | 3817 |
| 360 | 20240228 | 131200 | 45947757500 | 154200 | 155100 | 155100 | 154100 | 4070 |
| 361 | 20240228 | 131100 | 45318373200 | 155000 | 155100 | 155100 | 154700 | 3236 |
| 362 | 20240228 | 131000 | 44816775700 | 155200 | 155600 | 155700 | 155100 | 2517 |
| 363 | 20240228 | 130900 | 44425443100 | 155500 | 155100 | 155600 | 154900 | 4111 |
| 364 | 20240228 | 130800 | 43787022700 | 155200 | 155000 | 155300 | 154900 | 2459 |
| 365 | 20240228 | 130700 | 43405559900 | 154900 | 155700 | 155700 | 154200 | 2894 |
| 366 | 20240228 | 130600 | 42956312800 | 155800 | 155500 | 156200 | 155100 | 2844 |
| 367 | 20240228 | 130500 | 42514005600 | 155500 | 155500 | 157500 | 155400 | 11036 |
| 368 | 20240228 | 130400 | 40792105300 | 155600 | 154900 | 155600 | 154800 | 6234 |
| 369 | 20240228 | 130300 | 39824379500 | 154900 | 154800 | 155000 | 154500 | 6676 |
| 370 | 20240228 | 130200 | 38790533600 | 154900 | 154000 | 154900 | 154000 | 6896 |
| 371 | 20240228 | 130100 | 37724124500 | 154100 | 153900 | 154100 | 153700 | 2348 |
| 372 | 20240228 | 130000 | 37362774600 | 153900 | 154100 | 154100 | 153700 | 2354 |
| 373 | 20240228 | 125900 | 37000416600 | 154200 | 153300 | 154500 | 153200 | 11898 |
| 374 | 20240228 | 125800 | 35169517600 | 153300 | 153200 | 153300 | 153100 | 1584 |
| 375 | 20240228 | 125700 | 34926778200 | 153100 | 152700 | 153200 | 152600 | 4216 |
| 376 | 20240228 | 125600 | 34281951200 | 152600 | 152600 | 152700 | 152500 | 945 |
| 377 | 20240228 | 125500 | 34137730200 | 152500 | 152600 | 152600 | 152500 | 228 |
| 378 | 20240228 | 125400 | 34102943800 | 152600 | 152400 | 152600 | 152300 | 1395 |
| 379 | 20240228 | 125300 | 33890231900 | 152400 | 152400 | 152400 | 152200 | 857 |
| 380 | 20240228 | 125200 | 33759691800 | 152400 | 152300 | 152400 | 152200 | 1171 |
| 381 | 20240228 | 125100 | 33581337200 | 152400 | 152300 | 152700 | 152200 | 1781 |
| 382 | 20240228 | 125000 | 33309747900 | 152300 | 152700 | 152700 | 152200 | 2482 |
| 383 | 20240228 | 124900 | 32931261700 | 152700 | 153000 | 153100 | 152700 | 2606 |
| 384 | 20240228 | 124800 | 32532577500 | 153000 | 152800 | 153000 | 152700 | 1901 |
| 385 | 20240228 | 124700 | 32241957800 | 152800 | 152700 | 152900 | 152700 | 1584 |
| 386 | 20240228 | 124600 | 31999963200 | 152700 | 152600 | 152700 | 152500 | 1287 |
| 387 | 20240228 | 124500 | 31803524000 | 152600 | 152500 | 152600 | 152400 | 839 |
| 388 | 20240228 | 124400 | 31675532100 | 152500 | 152500 | 152800 | 152400 | 2190 |
| 389 | 20240228 | 124300 | 31341290200 | 152500 | 152300 | 152600 | 152100 | 3513 |
| 390 | 20240228 | 124200 | 30805972900 | 152300 | 152400 | 152600 | 152300 | 3519 |
| 391 | 20240228 | 124100 | 30269598700 | 152300 | 151800 | 152300 | 151600 | 3318 |
| 392 | 20240228 | 124000 | 29765262600 | 151900 | 151600 | 151900 | 151500 | 1813 |
| 393 | 20240228 | 123900 | 29490233600 | 151600 | 151400 | 151600 | 151400 | 1322 |
| 394 | 20240228 | 123800 | 29289908800 | 151400 | 151200 | 151500 | 151100 | 1281 |
| 395 | 20240228 | 123700 | 29096129100 | 151200 | 151100 | 151200 | 151100 | 817 |
| 396 | 20240228 | 123600 | 28972654400 | 151100 | 151300 | 151300 | 151100 | 1181 |
| 397 | 20240228 | 123500 | 28794054800 | 151300 | 151200 | 151500 | 151200 | 4157 |
| 398 | 20240228 | 123400 | 28165125200 | 151200 | 151000 | 151300 | 151000 | 1649 |
| 399 | 20240228 | 123300 | 27915868600 | 151000 | 150600 | 151100 | 150600 | 6812 |
| 400 | 20240228 | 123200 | 26887858200 | 150700 | 150400 | 150700 | 150300 | 2022 |
| 401 | 20240228 | 123100 | 26583600300 | 150500 | 150600 | 150600 | 150400 | 1475 |
| 402 | 20240228 | 123000 | 26361604100 | 150600 | 150600 | 150700 | 150500 | 1429 |
| 403 | 20240228 | 122900 | 26146395000 | 150700 | 150400 | 150700 | 150400 | 1938 |
| 404 | 20240228 | 122800 | 25854679800 | 150300 | 150300 | 150400 | 150300 | 448 |
| 405 | 20240228 | 122700 | 25787333200 | 150400 | 150400 | 150400 | 150300 | 615 |
| 406 | 20240228 | 122600 | 25694873000 | 150300 | 150300 | 150400 | 150300 | 318 |
| 407 | 20240228 | 122500 | 25647066200 | 150400 | 150400 | 150400 | 150300 | 881 |
| 408 | 20240228 | 122400 | 25514599300 | 150400 | 150200 | 150500 | 150200 | 2251 |
| 409 | 20240228 | 122300 | 25176108000 | 150200 | 150000 | 150200 | 149900 | 2739 |
| 410 | 20240228 | 122200 | 24765149400 | 150000 | 149800 | 150000 | 149800 | 1476 |
| 411 | 20240228 | 122100 | 24543807900 | 149900 | 149700 | 149900 | 149700 | 306 |
| 412 | 20240228 | 122000 | 24497956700 | 149800 | 149700 | 149800 | 149700 | 856 |
| 413 | 20240228 | 121900 | 24369759900 | 149700 | 149800 | 149900 | 149700 | 714 |
| 414 | 20240228 | 121800 | 24262805600 | 149800 | 149800 | 149900 | 149800 | 849 |
| 415 | 20240228 | 121700 | 24135586100 | 149700 | 149600 | 149700 | 149600 | 955 |
| 416 | 20240228 | 121600 | 23992692800 | 149600 | 149500 | 149600 | 149500 | 91 |
| 417 | 20240228 | 121500 | 23979081300 | 149600 | 149600 | 149900 | 149500 | 1387 |
| 418 | 20240228 | 121400 | 23771481400 | 149600 | 149400 | 149700 | 149400 | 1156 |
| 419 | 20240228 | 121300 | 23598627700 | 149500 | 149500 | 149500 | 149400 | 205 |
| 420 | 20240228 | 121200 | 23567986000 | 149500 | 149400 | 149500 | 149300 | 624 |
| 421 | 20240228 | 121100 | 23474757800 | 149400 | 149400 | 149400 | 149300 | 191 |
| 422 | 20240228 | 121000 | 23446232300 | 149400 | 149400 | 149400 | 149300 | 250 |
| 423 | 20240228 | 120900 | 23408891900 | 149400 | 149300 | 149400 | 149300 | 182 |
| 424 | 20240228 | 120800 | 23381708100 | 149400 | 149200 | 149400 | 149200 | 910 |
| 425 | 20240228 | 120700 | 23245835000 | 149200 | 149200 | 149200 | 149100 | 75 |
| 426 | 20240228 | 120600 | 23234645600 | 149200 | 149200 | 149200 | 149100 | 347 |
| 427 | 20240228 | 120500 | 23182890600 | 149200 | 149100 | 149200 | 149000 | 161 |
| 428 | 20240228 | 120400 | 23158880600 | 149100 | 149100 | 149100 | 149000 | 117 |
| 429 | 20240228 | 120300 | 23141441400 | 149200 | 149400 | 149400 | 149100 | 539 |
| 430 | 20240228 | 120200 | 23060984800 | 149300 | 149300 | 149400 | 149300 | 288 |
| 431 | 20240228 | 120100 | 23017970600 | 149400 | 148900 | 149400 | 148900 | 3037 |
| 432 | 20240228 | 120000 | 22565119900 | 148900 | 148900 | 148900 | 148800 | 153 |
| 433 | 20240228 | 115900 | 22542346500 | 148800 | 148900 | 148900 | 148800 | 203 |
| 434 | 20240228 | 115800 | 22512130200 | 148900 | 148900 | 148900 | 148800 | 136 |
| 435 | 20240228 | 115700 | 22491888200 | 148900 | 148800 | 148900 | 148800 | 231 |
| 436 | 20240228 | 115600 | 22457502000 | 148900 | 148900 | 148900 | 148800 | 126 |
| 437 | 20240228 | 115500 | 22438748100 | 148900 | 148900 | 148900 | 148800 | 143 |
| 438 | 20240228 | 115400 | 22417463200 | 148800 | 148800 | 149000 | 148800 | 982 |
| 439 | 20240228 | 115300 | 22271247500 | 148800 | 148800 | 148900 | 148700 | 208 |
| 440 | 20240228 | 115200 | 22240305300 | 148800 | 148700 | 148900 | 148700 | 604 |
| 441 | 20240228 | 115100 | 22150429900 | 148800 | 148600 | 148800 | 148600 | 209 |
| 442 | 20240228 | 115000 | 22119351800 | 148700 | 148700 | 148700 | 148600 | 234 |
| 443 | 20240228 | 114900 | 22084562500 | 148700 | 148600 | 148700 | 148600 | 216 |
| 444 | 20240228 | 114800 | 22052447800 | 148600 | 148600 | 148700 | 148600 | 136 |
| 445 | 20240228 | 114700 | 22032231100 | 148700 | 148700 | 148700 | 148600 | 153 |
| 446 | 20240228 | 114600 | 22009487300 | 148700 | 148700 | 148700 | 148600 | 137 |
| 447 | 20240228 | 114500 | 21989121000 | 148600 | 148600 | 148700 | 148600 | 120 |
| 448 | 20240228 | 114400 | 21971281800 | 148800 | 148700 | 148800 | 148600 | 298 |
| 449 | 20240228 | 114300 | 21926964800 | 148800 | 148700 | 148800 | 148700 | 74 |
| 450 | 20240228 | 114200 | 21915955700 | 148800 | 148700 | 148800 | 148600 | 542 |
| 451 | 20240228 | 114100 | 21835352200 | 148700 | 148600 | 148700 | 148500 | 216 |
| 452 | 20240228 | 114000 | 21803257100 | 148700 | 148700 | 148700 | 148400 | 372 |
| 453 | 20240228 | 113900 | 21747990900 | 148700 | 148500 | 148700 | 148500 | 527 |
| 454 | 20240228 | 113800 | 21669670100 | 148600 | 148600 | 148600 | 148500 | 111 |
| 455 | 20240228 | 113700 | 21653179700 | 148500 | 148400 | 148600 | 148400 | 210 |
| 456 | 20240228 | 113600 | 21621996800 | 148400 | 148500 | 148600 | 148400 | 251 |
| 457 | 20240228 | 113500 | 21584721900 | 148500 | 148600 | 148700 | 148500 | 301 |
| 458 | 20240228 | 113400 | 21540002900 | 148700 | 148700 | 148700 | 148600 | 120 |
| 459 | 20240228 | 113300 | 21522164600 | 148700 | 148900 | 148900 | 148600 | 293 |
| 460 | 20240228 | 113200 | 21478563000 | 148800 | 148800 | 148900 | 148700 | 304 |
| 461 | 20240228 | 113100 | 21433324700 | 148800 | 148800 | 148800 | 148700 | 205 |
| 462 | 20240228 | 113000 | 21402834500 | 148800 | 148800 | 148800 | 148700 | 195 |
| 463 | 20240228 | 112900 | 21373832700 | 148800 | 148700 | 148800 | 148600 | 235 |
| 464 | 20240228 | 112800 | 21338887900 | 148700 | 148600 | 148700 | 148600 | 131 |
| 465 | 20240228 | 112700 | 21319415900 | 148700 | 148700 | 148700 | 148600 | 116 |
| 466 | 20240228 | 112600 | 21302170200 | 148800 | 148700 | 148800 | 148600 | 148 |
| 467 | 20240228 | 112500 | 21280158500 | 148600 | 148800 | 148800 | 148600 | 117 |
| 468 | 20240228 | 112400 | 21262755700 | 148800 | 148700 | 148800 | 148600 | 153 |
| 469 | 20240228 | 112300 | 21239996500 | 148700 | 148800 | 148900 | 148600 | 198 |
| 470 | 20240228 | 112200 | 21210538900 | 148800 | 148800 | 148900 | 148800 | 140 |
| 471 | 20240228 | 112100 | 21189699800 | 148800 | 148800 | 148900 | 148700 | 195 |
| 472 | 20240228 | 112000 | 21160679500 | 148800 | 148800 | 148800 | 148700 | 78 |
| 473 | 20240228 | 111900 | 21149074800 | 148700 | 148600 | 148700 | 148600 | 307 |
| 474 | 20240228 | 111800 | 21103430300 | 148700 | 148700 | 148700 | 148600 | 86 |
| 475 | 20240228 | 111700 | 21090643700 | 148700 | 148600 | 148700 | 148600 | 469 |
| 476 | 20240228 | 111600 | 21020924100 | 148700 | 148700 | 148700 | 148600 | 398 |
| 477 | 20240228 | 111500 | 20961745800 | 148600 | 148600 | 148700 | 148600 | 167 |
| 478 | 20240228 | 111400 | 20936923500 | 148600 | 148500 | 148700 | 148500 | 318 |
| 479 | 20240228 | 111300 | 20889679800 | 148500 | 148500 | 148600 | 148400 | 239 |
| 480 | 20240228 | 111200 | 20854190100 | 148500 | 148500 | 148800 | 148500 | 131 |
| 481 | 20240228 | 111100 | 20834728100 | 148700 | 148800 | 148900 | 148400 | 611 |
| 482 | 20240228 | 111000 | 20743845300 | 148900 | 148800 | 148900 | 148800 | 109 |
| 483 | 20240228 | 110900 | 20727618800 | 148900 | 148800 | 149000 | 148800 | 387 |
| 484 | 20240228 | 110800 | 20669999400 | 148800 | 148400 | 149000 | 148400 | 1145 |
| 485 | 20240228 | 110700 | 20499642100 | 148400 | 148400 | 148500 | 148400 | 169 |
| 486 | 20240228 | 110600 | 20474555000 | 148500 | 148600 | 148600 | 148400 | 373 |
| 487 | 20240228 | 110500 | 20419182100 | 148500 | 148700 | 148700 | 148500 | 240 |
| 488 | 20240228 | 110400 | 20383523700 | 148700 | 148700 | 148800 | 148600 | 470 |
| 489 | 20240228 | 110300 | 20313630900 | 148800 | 148700 | 148900 | 148700 | 157 |
| 490 | 20240228 | 110200 | 20290273800 | 148900 | 148900 | 148900 | 148600 | 121 |
| 491 | 20240228 | 110100 | 20272267600 | 148600 | 148700 | 148900 | 148600 | 318 |
| 492 | 20240228 | 110000 | 20224989900 | 148700 | 148600 | 148700 | 148500 | 1289 |
| 493 | 20240228 | 105900 | 20033333700 | 148500 | 148600 | 148700 | 148500 | 302 |
| 494 | 20240228 | 105800 | 19988455100 | 148600 | 148700 | 148700 | 148600 | 158 |
| 495 | 20240228 | 105700 | 19964967700 | 148700 | 148700 | 148700 | 148300 | 988 |
| 496 | 20240228 | 105600 | 19818190900 | 148600 | 148600 | 148700 | 148600 | 135 |
| 497 | 20240228 | 105500 | 19798124200 | 148700 | 148600 | 148800 | 148300 | 503 |
| 498 | 20240228 | 105400 | 19723344400 | 148700 | 148400 | 148800 | 148400 | 1414 |
| 499 | 20240228 | 105300 | 19513343900 | 148300 | 148200 | 148400 | 148200 | 747 |
| 500 | 20240228 | 105200 | 19402508300 | 148300 | 148300 | 148400 | 148100 | 264 |
| 501 | 20240228 | 105100 | 19363365200 | 148300 | 148400 | 148400 | 148200 | 161 |
| 502 | 20240228 | 105000 | 19339488300 | 148300 | 148300 | 148400 | 148200 | 838 |
| 503 | 20240228 | 104900 | 19215280100 | 148300 | 148400 | 148400 | 148200 | 707 |
| 504 | 20240228 | 104800 | 19110400700 | 148400 | 148600 | 148700 | 148400 | 341 |
| 505 | 20240228 | 104700 | 19059775100 | 148700 | 148900 | 148900 | 148600 | 214 |
| 506 | 20240228 | 104600 | 19027940800 | 148900 | 148900 | 149000 | 148400 | 1218 |
| 507 | 20240228 | 104500 | 18846743400 | 149000 | 148900 | 149000 | 148400 | 817 |
| 508 | 20240228 | 104400 | 18725117300 | 148900 | 148600 | 148900 | 148400 | 1243 |
| 509 | 20240228 | 104300 | 18540380600 | 148500 | 148900 | 148900 | 148500 | 866 |
| 510 | 20240228 | 104200 | 18411544000 | 149000 | 148900 | 149000 | 148900 | 370 |
| 511 | 20240228 | 104100 | 18356429200 | 149000 | 148600 | 149000 | 148500 | 579 |
| 512 | 20240228 | 104000 | 18270252700 | 148600 | 148500 | 148700 | 148500 | 404 |
| 513 | 20240228 | 103900 | 18210225400 | 148600 | 148500 | 148600 | 148100 | 1299 |
| 514 | 20240228 | 103800 | 18017503200 | 148500 | 148700 | 148700 | 148400 | 604 |
| 515 | 20240228 | 103700 | 17927793800 | 148700 | 148900 | 148900 | 148700 | 150 |
| 516 | 20240228 | 103600 | 17905482700 | 148700 | 148900 | 149000 | 148600 | 344 |
| 517 | 20240228 | 103500 | 17854307800 | 149000 | 148800 | 149000 | 148700 | 208 |
| 518 | 20240228 | 103400 | 17823343600 | 148700 | 148700 | 148700 | 148500 | 279 |
| 519 | 20240228 | 103300 | 17781874700 | 148700 | 148700 | 148900 | 148500 | 493 |
| 520 | 20240228 | 103200 | 17708609100 | 148900 | 148800 | 149100 | 148700 | 336 |
| 521 | 20240228 | 103100 | 17658565000 | 148800 | 148900 | 149000 | 148800 | 355 |
| 522 | 20240228 | 103000 | 17605715600 | 148900 | 149100 | 149100 | 148900 | 357 |
| 523 | 20240228 | 102900 | 17552510300 | 149000 | 149300 | 149400 | 149000 | 567 |
| 524 | 20240228 | 102800 | 17467913900 | 149400 | 149400 | 149400 | 149300 | 91 |
| 525 | 20240228 | 102700 | 17454319300 | 149400 | 149400 | 149700 | 149000 | 481 |
| 526 | 20240228 | 102600 | 17382498400 | 149500 | 149500 | 149700 | 149500 | 380 |
| 527 | 20240228 | 102500 | 17325663300 | 149600 | 149400 | 149700 | 149300 | 397 |
| 528 | 20240228 | 102400 | 17266299900 | 149400 | 149100 | 149700 | 149100 | 832 |
| 529 | 20240228 | 102300 | 17141978800 | 149000 | 149100 | 149400 | 148800 | 920 |
| 530 | 20240228 | 102200 | 17004848400 | 149100 | 149100 | 149300 | 149100 | 337 |
| 531 | 20240228 | 102100 | 16954577700 | 149100 | 149000 | 149100 | 148700 | 728 |
| 532 | 20240228 | 102000 | 16846187700 | 149100 | 149400 | 149400 | 148900 | 935 |
| 533 | 20240228 | 101900 | 16706711500 | 149500 | 149600 | 149600 | 149400 | 641 |
| 534 | 20240228 | 101800 | 16610866000 | 149600 | 150300 | 150300 | 149500 | 3794 |
| 535 | 20240228 | 101700 | 16041535500 | 150300 | 150500 | 150500 | 150000 | 1046 |
| 536 | 20240228 | 101600 | 15884339900 | 150500 | 150600 | 150600 | 150400 | 1866 |
| 537 | 20240228 | 101500 | 15603509700 | 150500 | 149900 | 150900 | 149800 | 9062 |
| 538 | 20240228 | 101400 | 14241756000 | 149900 | 149800 | 149900 | 149700 | 1053 |
| 539 | 20240228 | 101300 | 14084013400 | 149700 | 149600 | 149700 | 149500 | 942 |
| 540 | 20240228 | 101200 | 13943074000 | 149500 | 149200 | 149500 | 149200 | 1358 |
| 541 | 20240228 | 101100 | 13740375800 | 149300 | 149500 | 149600 | 149200 | 3229 |
| 542 | 20240228 | 101000 | 13258196800 | 149600 | 149600 | 149700 | 149300 | 2067 |
| 543 | 20240228 | 100900 | 12949233500 | 149600 | 149400 | 149600 | 149300 | 1351 |
| 544 | 20240228 | 100800 | 12747267400 | 149300 | 149400 | 149400 | 149300 | 938 |
| 545 | 20240228 | 100700 | 12607152000 | 149400 | 149500 | 149500 | 149400 | 275 |
| 546 | 20240228 | 100600 | 12566042800 | 149500 | 149500 | 149500 | 149400 | 1236 |
| 547 | 20240228 | 100500 | 12381313500 | 149500 | 149500 | 149600 | 149400 | 405 |
| 548 | 20240228 | 100400 | 12320766900 | 149500 | 149300 | 149500 | 149300 | 784 |
| 549 | 20240228 | 100300 | 12203637100 | 149300 | 149300 | 149400 | 148900 | 1273 |
| 550 | 20240228 | 100200 | 12013671700 | 149300 | 149000 | 149400 | 148800 | 2498 |
| 551 | 20240228 | 100100 | 11641246500 | 149000 | 149400 | 149400 | 148800 | 3042 |
| 552 | 20240228 | 100000 | 11187598700 | 149400 | 149400 | 149500 | 149300 | 2279 |
| 553 | 20240228 | 095900 | 10847109200 | 149400 | 148900 | 149500 | 148900 | 2826 |
| 554 | 20240228 | 095800 | 10425320700 | 148800 | 148800 | 149200 | 148700 | 2510 |
| 555 | 20240228 | 095700 | 10051562600 | 148800 | 148600 | 148800 | 148600 | 624 |
| 556 | 20240228 | 095600 | 9958748000 | 148700 | 148500 | 148700 | 148400 | 557 |
| 557 | 20240228 | 095500 | 9876010900 | 148500 | 148500 | 148500 | 148400 | 286 |
| 558 | 20240228 | 095400 | 9833544700 | 148500 | 148300 | 148500 | 148300 | 344 |
| 559 | 20240228 | 095300 | 9782478200 | 148200 | 148200 | 148600 | 147900 | 2917 |
| 560 | 20240228 | 095200 | 9349809900 | 148100 | 147700 | 148200 | 147700 | 967 |
| 561 | 20240228 | 095100 | 9206637300 | 147700 | 147700 | 147800 | 147600 | 709 |
| 562 | 20240228 | 095000 | 9101905100 | 147700 | 147700 | 147800 | 147700 | 508 |
| 563 | 20240228 | 094900 | 9026859400 | 147700 | 147800 | 147800 | 147700 | 239 |
| 564 | 20240228 | 094800 | 8991551500 | 147800 | 148000 | 148000 | 147800 | 240 |
| 565 | 20240228 | 094700 | 8956039900 | 148000 | 147900 | 148100 | 147900 | 763 |
| 566 | 20240228 | 094600 | 8843133300 | 147900 | 147900 | 147900 | 147700 | 858 |
| 567 | 20240228 | 094500 | 8716268100 | 147900 | 147900 | 148000 | 147600 | 737 |
| 568 | 20240228 | 094400 | 8607286200 | 148000 | 147600 | 148000 | 147600 | 289 |
| 569 | 20240228 | 094300 | 8564569700 | 147600 | 147600 | 148000 | 147500 | 1536 |
| 570 | 20240228 | 094200 | 8337515100 | 147600 | 147600 | 147700 | 147600 | 280 |
| 571 | 20240228 | 094100 | 8296187000 | 147700 | 147700 | 147700 | 147600 | 283 |
| 572 | 20240228 | 094000 | 8254409600 | 147700 | 147500 | 147800 | 147400 | 564 |
| 573 | 20240228 | 093900 | 8171216900 | 147500 | 147800 | 147800 | 147400 | 1364 |
| 574 | 20240228 | 093800 | 7970004900 | 147800 | 147500 | 147800 | 147400 | 1014 |
| 575 | 20240228 | 093700 | 7820370700 | 147400 | 147700 | 147700 | 147400 | 1057 |
| 576 | 20240228 | 093600 | 7664415200 | 147600 | 147800 | 147800 | 147600 | 589 |
| 577 | 20240228 | 093500 | 7577414200 | 147700 | 147700 | 147800 | 147600 | 165 |
| 578 | 20240228 | 093400 | 7553048200 | 147600 | 147700 | 147700 | 147500 | 409 |
| 579 | 20240228 | 093300 | 7492674500 | 147700 | 147900 | 147900 | 147600 | 157 |
| 580 | 20240228 | 093200 | 7469475700 | 147900 | 147800 | 148100 | 147800 | 371 |
| 581 | 20240228 | 093100 | 7414599000 | 147800 | 148000 | 148200 | 147800 | 979 |
| 582 | 20240228 | 093000 | 7269690000 | 148200 | 148400 | 148400 | 148000 | 1617 |
| 583 | 20240228 | 092900 | 7030050000 | 148300 | 148200 | 148300 | 148200 | 271 |
| 584 | 20240228 | 092800 | 6989861500 | 148200 | 148100 | 148300 | 148000 | 624 |
| 585 | 20240228 | 092700 | 6897434900 | 148200 | 148100 | 148200 | 148100 | 877 |
| 586 | 20240228 | 092600 | 6767514400 | 148000 | 147800 | 148100 | 147800 | 572 |
| 587 | 20240228 | 092500 | 6682902800 | 147800 | 147900 | 148100 | 147800 | 1138 |
| 588 | 20240228 | 092400 | 6514508400 | 147900 | 148000 | 148200 | 147800 | 1358 |
| 589 | 20240228 | 092300 | 6313434900 | 148000 | 147900 | 148200 | 147800 | 1649 |
| 590 | 20240228 | 092200 | 6069362800 | 147800 | 147800 | 147900 | 147800 | 230 |
| 591 | 20240228 | 092100 | 6035357100 | 147900 | 148000 | 148100 | 147800 | 1004 |
| 592 | 20240228 | 092000 | 5886792600 | 148000 | 147800 | 148100 | 147800 | 843 |
| 593 | 20240228 | 091900 | 5762052300 | 147800 | 147900 | 148000 | 147300 | 1400 |
| 594 | 20240228 | 091800 | 5555078000 | 148000 | 147200 | 148000 | 147200 | 1461 |
| 595 | 20240228 | 091700 | 5339334800 | 147200 | 147600 | 147600 | 147200 | 677 |
| 596 | 20240228 | 091600 | 5239551600 | 147600 | 147300 | 147800 | 147200 | 911 |
| 597 | 20240228 | 091500 | 5105188900 | 147200 | 147400 | 147400 | 147200 | 617 |
| 598 | 20240228 | 091400 | 5014297400 | 147400 | 147500 | 147700 | 147300 | 1277 |
| 599 | 20240228 | 091300 | 4826043700 | 147500 | 147800 | 147900 | 147500 | 2128 |
| 600 | 20240228 | 091200 | 4511584100 | 147800 | 147400 | 147800 | 147300 | 885 |
| 601 | 20240228 | 091100 | 4381046000 | 147400 | 147300 | 147600 | 147200 | 1155 |
| 602 | 20240228 | 091000 | 4210780000 | 147400 | 147900 | 147900 | 147000 | 2753 |
| 603 | 20240228 | 090900 | 3804767000 | 147900 | 148000 | 148000 | 147900 | 373 |
| 604 | 20240228 | 090800 | 3749591900 | 147900 | 148200 | 148400 | 147800 | 3063 |
| 605 | 20240228 | 090700 | 3295888200 | 148300 | 148300 | 148400 | 148100 | 2152 |
| 606 | 20240228 | 090600 | 2976800200 | 148300 | 148600 | 148700 | 148200 | 2096 |
| 607 | 20240228 | 090500 | 2665818400 | 148600 | 148400 | 148700 | 148200 | 1925 |
| 608 | 20240228 | 090400 | 2379887800 | 148400 | 148200 | 148500 | 148100 | 2333 |
| 609 | 20240228 | 090300 | 2034019700 | 148200 | 148100 | 148700 | 148000 | 2253 |
| 610 | 20240228 | 090200 | 1700087200 | 148100 | 148600 | 148800 | 148000 | 2898 |
| 611 | 20240228 | 090100 | 1270226500 | 148600 | 149200 | 149700 | 148300 | 3695 |
| 612 | 20240228 | 090000 | 718127900 | 149200 | 147700 | 149600 | 147700 | 4747 |