33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 191100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 43054 |
| 3 | 20240228 | 191000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240228 | 190900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240228 | 190800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240228 | 190700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240228 | 190600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240228 | 190500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240228 | 190400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240228 | 190300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240228 | 190200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240228 | 190100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240228 | 190000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240228 | 185900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240228 | 185800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240228 | 185700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240228 | 185600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240228 | 185500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240228 | 185400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240228 | 185300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240228 | 185200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240228 | 185100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240228 | 185000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240228 | 184900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240228 | 184800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240228 | 184700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240228 | 184600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240228 | 184500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240228 | 184400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240228 | 184300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240228 | 184200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240228 | 184100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 43054 |
| 33 | 20240228 | 184000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240228 | 183900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240228 | 183800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240228 | 183700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240228 | 183600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240228 | 183500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240228 | 183400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240228 | 183300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240228 | 183200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240228 | 183100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240228 | 183000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240228 | 182900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240228 | 182800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240228 | 182700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240228 | 182600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240228 | 182500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240228 | 182400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240228 | 182300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240228 | 182200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240228 | 182100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240228 | 182000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240228 | 181900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240228 | 181800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240228 | 181700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240228 | 181600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240228 | 181500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240228 | 181400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240228 | 181300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240228 | 181200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240228 | 181100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 43054 |
| 63 | 20240228 | 181000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240228 | 180900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240228 | 180800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240228 | 180700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240228 | 180600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240228 | 180500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240228 | 180400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240228 | 180300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240228 | 180200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240228 | 180100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240228 | 180000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240228 | 175900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240228 | 175800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240228 | 175700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240228 | 175600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240228 | 175500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240228 | 175400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240228 | 175300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240228 | 175200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240228 | 175100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240228 | 175000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240228 | 174900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240228 | 174800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240228 | 174700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240228 | 174600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240228 | 174500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240228 | 174400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240228 | 174300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240228 | 174200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240228 | 174100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 43054 |
| 93 | 20240228 | 174000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240228 | 173900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240228 | 173800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240228 | 173700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240228 | 173600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240228 | 173500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240228 | 173400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240228 | 173300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240228 | 173200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240228 | 173100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240228 | 173000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240228 | 172900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240228 | 172800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240228 | 172700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240228 | 172600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240228 | 172500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240228 | 172400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240228 | 172300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240228 | 172200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240228 | 172100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240228 | 172000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240228 | 171900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240228 | 171800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240228 | 171700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240228 | 171600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240228 | 171500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240228 | 171400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240228 | 171300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240228 | 171200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240228 | 171100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 43054 |
| 123 | 20240228 | 171000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240228 | 170900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240228 | 170800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240228 | 170700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240228 | 170600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240228 | 170500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240228 | 170400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240228 | 170300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240228 | 170200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240228 | 170100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240228 | 170000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240228 | 165900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240228 | 165800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240228 | 165700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240228 | 165600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240228 | 165500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240228 | 165400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240228 | 165300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240228 | 165200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240228 | 165100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240228 | 165000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240228 | 164900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240228 | 164800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240228 | 164700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240228 | 164600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240228 | 164500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240228 | 164400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240228 | 164300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240228 | 164200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240228 | 164100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 43054 |
| 153 | 20240228 | 164000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240228 | 163900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240228 | 163800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240228 | 163700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240228 | 163600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240228 | 163500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240228 | 163400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240228 | 163300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240228 | 163200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240228 | 163100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240228 | 163000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240228 | 162900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240228 | 162800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240228 | 162700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240228 | 162600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240228 | 162500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240228 | 162400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240228 | 162300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240228 | 162200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240228 | 162100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240228 | 162000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240228 | 161900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240228 | 161800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240228 | 161700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240228 | 161600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240228 | 161500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240228 | 161400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240228 | 161300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240228 | 161200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240228 | 161100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 43054 |
| 183 | 20240228 | 161000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240228 | 160900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240228 | 160800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240228 | 160700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240228 | 160600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240228 | 160500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240228 | 160400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240228 | 160300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240228 | 160200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240228 | 160100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240228 | 160000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240228 | 155900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240228 | 155800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240228 | 155700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240228 | 155600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240228 | 155500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240228 | 155400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240228 | 155300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240228 | 155200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240228 | 155100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240228 | 155000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240228 | 154900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240228 | 154800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240228 | 154700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240228 | 154600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240228 | 154500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240228 | 154400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240228 | 154300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20240228 | 154200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20240228 | 154100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 43054 |
| 213 | 20240228 | 154000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20240228 | 153900 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20240228 | 153800 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20240228 | 153700 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20240228 | 153600 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20240228 | 153500 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20240228 | 153400 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20240228 | 153300 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20240228 | 153200 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20240228 | 153100 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20240228 | 153000 | 30288706750 | 38400 | 38400 | 38400 | 38400 | 43054 |
| 224 | 20240228 | 152900 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 225 | 20240228 | 152800 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 226 | 20240228 | 152700 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 227 | 20240228 | 152600 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 228 | 20240228 | 152500 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 229 | 20240228 | 152400 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 230 | 20240228 | 152300 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 231 | 20240228 | 152200 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 232 | 20240228 | 152100 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 233 | 20240228 | 152000 | 28635433150 | 38450 | 38450 | 38450 | 38450 | 0 |
| 234 | 20240228 | 151900 | 28635433150 | 38450 | 38600 | 38650 | 38450 | 6293 |
| 235 | 20240228 | 151800 | 28393002550 | 38500 | 38600 | 38600 | 38450 | 1916 |
| 236 | 20240228 | 151700 | 28319158450 | 38600 | 38500 | 38600 | 38400 | 3131 |
| 237 | 20240228 | 151600 | 28198603700 | 38450 | 38500 | 38550 | 38400 | 3489 |
| 238 | 20240228 | 151500 | 28064291300 | 38500 | 38600 | 38650 | 38450 | 7903 |
| 239 | 20240228 | 151400 | 27759691950 | 38600 | 38500 | 38600 | 38450 | 13744 |
| 240 | 20240228 | 151300 | 27230102500 | 38500 | 38500 | 38550 | 38450 | 6382 |
| 241 | 20240228 | 151200 | 26984352300 | 38500 | 38550 | 38550 | 38450 | 7989 |
| 242 | 20240228 | 151100 | 26676720150 | 38550 | 38550 | 38550 | 38400 | 7496 |
| 243 | 20240228 | 151000 | 26388064450 | 38550 | 38550 | 38550 | 38400 | 4760 |
| 244 | 20240228 | 150900 | 26204781100 | 38500 | 38450 | 38550 | 38450 | 5838 |
| 245 | 20240228 | 150800 | 25980077100 | 38450 | 38400 | 38450 | 38400 | 2239 |
| 246 | 20240228 | 150700 | 25893991650 | 38450 | 38500 | 38550 | 38350 | 10970 |
| 247 | 20240228 | 150600 | 25471835200 | 38350 | 38400 | 38550 | 38350 | 8120 |
| 248 | 20240228 | 150500 | 25159479750 | 38350 | 38400 | 38450 | 38350 | 2328 |
| 249 | 20240228 | 150400 | 25070089100 | 38350 | 38350 | 38400 | 38300 | 2122 |
| 250 | 20240228 | 150300 | 24988637200 | 38350 | 38350 | 38400 | 38300 | 3022 |
| 251 | 20240228 | 150200 | 24872783150 | 38350 | 38350 | 38350 | 38300 | 1865 |
| 252 | 20240228 | 150100 | 24801264250 | 38350 | 38300 | 38350 | 38300 | 2037 |
| 253 | 20240228 | 150000 | 24723162950 | 38300 | 38300 | 38300 | 38250 | 1552 |
| 254 | 20240228 | 145900 | 24663724650 | 38300 | 38250 | 38300 | 38250 | 1506 |
| 255 | 20240228 | 145800 | 24606054500 | 38300 | 38250 | 38350 | 38250 | 4244 |
| 256 | 20240228 | 145700 | 24443554600 | 38300 | 38300 | 38300 | 38250 | 1933 |
| 257 | 20240228 | 145600 | 24369526300 | 38300 | 38200 | 38300 | 38200 | 1666 |
| 258 | 20240228 | 145500 | 24305749400 | 38250 | 38200 | 38250 | 38200 | 2530 |
| 259 | 20240228 | 145400 | 24208983800 | 38250 | 38250 | 38250 | 38200 | 3308 |
| 260 | 20240228 | 145300 | 24082455600 | 38250 | 38250 | 38250 | 38200 | 1913 |
| 261 | 20240228 | 145200 | 24009287900 | 38200 | 38250 | 38250 | 38200 | 1845 |
| 262 | 20240228 | 145100 | 23938721650 | 38200 | 38250 | 38250 | 38200 | 1478 |
| 263 | 20240228 | 145000 | 23882193650 | 38250 | 38200 | 38250 | 38200 | 1697 |
| 264 | 20240228 | 144900 | 23817288050 | 38200 | 38200 | 38250 | 38200 | 1540 |
| 265 | 20240228 | 144800 | 23758387650 | 38200 | 38250 | 38250 | 38200 | 1253 |
| 266 | 20240228 | 144700 | 23710464600 | 38200 | 38250 | 38250 | 38200 | 1452 |
| 267 | 20240228 | 144600 | 23654932750 | 38250 | 38250 | 38250 | 38200 | 1595 |
| 268 | 20240228 | 144500 | 23593927000 | 38250 | 38150 | 38250 | 38150 | 1626 |
| 269 | 20240228 | 144400 | 23531802250 | 38200 | 38150 | 38200 | 38100 | 1514 |
| 270 | 20240228 | 144300 | 23473989750 | 38150 | 38050 | 38150 | 38000 | 3019 |
| 271 | 20240228 | 144200 | 23359094500 | 38000 | 38000 | 38050 | 38000 | 153 |
| 272 | 20240228 | 144100 | 23353275750 | 38000 | 38050 | 38050 | 38000 | 285 |
| 273 | 20240228 | 144000 | 23342439050 | 38000 | 38000 | 38150 | 37950 | 9079 |
| 274 | 20240228 | 143900 | 22997316300 | 38000 | 37950 | 38000 | 37950 | 416 |
| 275 | 20240228 | 143800 | 22981526600 | 37950 | 38000 | 38050 | 37950 | 2971 |
| 276 | 20240228 | 143700 | 22868632650 | 38000 | 38050 | 38050 | 38000 | 3415 |
| 277 | 20240228 | 143600 | 22738830300 | 38000 | 38000 | 38050 | 38000 | 339 |
| 278 | 20240228 | 143500 | 22725942150 | 38050 | 38000 | 38050 | 38000 | 165 |
| 279 | 20240228 | 143400 | 22719669750 | 38000 | 38000 | 38050 | 38000 | 163 |
| 280 | 20240228 | 143300 | 22713473200 | 38000 | 38100 | 38100 | 38000 | 1709 |
| 281 | 20240228 | 143200 | 22648431050 | 38050 | 38050 | 38100 | 38050 | 441 |
| 282 | 20240228 | 143100 | 22631633100 | 38100 | 38100 | 38100 | 38050 | 130 |
| 283 | 20240228 | 143000 | 22626682850 | 38050 | 38000 | 38100 | 38000 | 2395 |
| 284 | 20240228 | 142900 | 22535554100 | 38000 | 38150 | 38150 | 38000 | 8955 |
| 285 | 20240228 | 142800 | 22194468450 | 38150 | 38100 | 38150 | 38100 | 1434 |
| 286 | 20240228 | 142700 | 22139770950 | 38150 | 38150 | 38150 | 38100 | 1419 |
| 287 | 20240228 | 142600 | 22085637850 | 38150 | 38150 | 38150 | 38100 | 299 |
| 288 | 20240228 | 142500 | 22074233450 | 38150 | 38150 | 38150 | 38100 | 382 |
| 289 | 20240228 | 142400 | 22059662600 | 38150 | 38100 | 38150 | 38100 | 1011 |
| 290 | 20240228 | 142300 | 22021107250 | 38150 | 38150 | 38200 | 38100 | 7184 |
| 291 | 20240228 | 142200 | 21746993900 | 38100 | 38100 | 38150 | 38100 | 459 |
| 292 | 20240228 | 142100 | 21729499850 | 38100 | 38150 | 38150 | 38100 | 598 |
| 293 | 20240228 | 142000 | 21706697500 | 38100 | 38100 | 38150 | 38100 | 260 |
| 294 | 20240228 | 141900 | 21696784350 | 38100 | 38150 | 38150 | 38100 | 259 |
| 295 | 20240228 | 141800 | 21686906050 | 38150 | 38150 | 38200 | 38100 | 3297 |
| 296 | 20240228 | 141700 | 21561144500 | 38150 | 38250 | 38250 | 38150 | 1937 |
| 297 | 20240228 | 141600 | 21487151800 | 38200 | 38250 | 38250 | 38200 | 3735 |
| 298 | 20240228 | 141500 | 21344372400 | 38250 | 38250 | 38250 | 38200 | 1096 |
| 299 | 20240228 | 141400 | 21302454300 | 38200 | 38250 | 38250 | 38200 | 696 |
| 300 | 20240228 | 141300 | 21275837050 | 38250 | 38250 | 38250 | 38200 | 1894 |
| 301 | 20240228 | 141200 | 21203393650 | 38250 | 38200 | 38250 | 38200 | 538 |
| 302 | 20240228 | 141100 | 21182816700 | 38250 | 38200 | 38250 | 38150 | 4559 |
| 303 | 20240228 | 141000 | 21008641100 | 38200 | 38200 | 38200 | 38150 | 1958 |
| 304 | 20240228 | 140900 | 20933855850 | 38150 | 38150 | 38200 | 38150 | 598 |
| 305 | 20240228 | 140800 | 20911022700 | 38150 | 38200 | 38200 | 38150 | 1240 |
| 306 | 20240228 | 140700 | 20863693000 | 38200 | 38150 | 38200 | 38150 | 429 |
| 307 | 20240228 | 140600 | 20847309650 | 38200 | 38150 | 38200 | 38150 | 1951 |
| 308 | 20240228 | 140500 | 20772782850 | 38200 | 38200 | 38200 | 38150 | 1427 |
| 309 | 20240228 | 140400 | 20718287200 | 38200 | 38200 | 38200 | 38150 | 528 |
| 310 | 20240228 | 140300 | 20698120550 | 38200 | 38200 | 38200 | 38150 | 877 |
| 311 | 20240228 | 140200 | 20664621100 | 38150 | 38200 | 38200 | 38150 | 496 |
| 312 | 20240228 | 140100 | 20645675400 | 38200 | 38100 | 38200 | 38100 | 4285 |
| 313 | 20240228 | 140000 | 20482199600 | 38150 | 38100 | 38150 | 38100 | 1873 |
| 314 | 20240228 | 135900 | 20410756750 | 38100 | 38150 | 38150 | 38100 | 232 |
| 315 | 20240228 | 135800 | 20401907950 | 38100 | 38150 | 38150 | 38100 | 752 |
| 316 | 20240228 | 135700 | 20373239200 | 38100 | 38150 | 38150 | 38100 | 94 |
| 317 | 20240228 | 135600 | 20369656950 | 38150 | 38100 | 38150 | 38100 | 507 |
| 318 | 20240228 | 135500 | 20350325700 | 38100 | 38100 | 38150 | 38100 | 3176 |
| 319 | 20240228 | 135400 | 20229281650 | 38150 | 38100 | 38150 | 38100 | 898 |
| 320 | 20240228 | 135300 | 20195034050 | 38150 | 38100 | 38150 | 38100 | 326 |
| 321 | 20240228 | 135200 | 20182607150 | 38100 | 38100 | 38150 | 38100 | 480 |
| 322 | 20240228 | 135100 | 20164311000 | 38150 | 38150 | 38150 | 38100 | 854 |
| 323 | 20240228 | 135000 | 20131739100 | 38100 | 38150 | 38150 | 38100 | 88 |
| 324 | 20240228 | 134900 | 20128385950 | 38100 | 38100 | 38150 | 38050 | 6721 |
| 325 | 20240228 | 134800 | 19872315750 | 38100 | 38100 | 38100 | 38050 | 833 |
| 326 | 20240228 | 134700 | 19840587600 | 38100 | 38100 | 38100 | 38050 | 605 |
| 327 | 20240228 | 134600 | 19817550800 | 38100 | 38100 | 38100 | 38050 | 1008 |
| 328 | 20240228 | 134500 | 19779160600 | 38050 | 38100 | 38100 | 38050 | 1190 |
| 329 | 20240228 | 134400 | 19733840800 | 38050 | 38100 | 38100 | 38050 | 384 |
| 330 | 20240228 | 134300 | 19719220800 | 38050 | 38100 | 38100 | 38050 | 518 |
| 331 | 20240228 | 134200 | 19699500450 | 38100 | 38050 | 38100 | 38050 | 253 |
| 332 | 20240228 | 134100 | 19689870250 | 38100 | 38050 | 38100 | 38050 | 414 |
| 333 | 20240228 | 134000 | 19674109500 | 38050 | 38100 | 38100 | 38050 | 269 |
| 334 | 20240228 | 133900 | 19663870050 | 38100 | 38050 | 38150 | 38050 | 897 |
| 335 | 20240228 | 133800 | 19629706550 | 38050 | 38150 | 38200 | 38050 | 6389 |
| 336 | 20240228 | 133700 | 19386123900 | 38150 | 38150 | 38200 | 38150 | 1267 |
| 337 | 20240228 | 133600 | 19337770600 | 38200 | 38150 | 38200 | 38100 | 2246 |
| 338 | 20240228 | 133500 | 19252066400 | 38150 | 38100 | 38150 | 38100 | 495 |
| 339 | 20240228 | 133400 | 19233190900 | 38100 | 38050 | 38150 | 38050 | 2548 |
| 340 | 20240228 | 133300 | 19136007400 | 38150 | 38100 | 38150 | 38050 | 890 |
| 341 | 20240228 | 133200 | 19102101000 | 38150 | 38100 | 38150 | 38050 | 1533 |
| 342 | 20240228 | 133100 | 19043678600 | 38050 | 38100 | 38100 | 38050 | 820 |
| 343 | 20240228 | 133000 | 19012442300 | 38050 | 38050 | 38100 | 38050 | 1812 |
| 344 | 20240228 | 132900 | 18943420950 | 38050 | 38050 | 38100 | 38050 | 1845 |
| 345 | 20240228 | 132800 | 18873207650 | 38000 | 38050 | 38050 | 38000 | 974 |
| 346 | 20240228 | 132700 | 18836180700 | 38050 | 38000 | 38050 | 38000 | 348 |
| 347 | 20240228 | 132600 | 18822950900 | 38050 | 38050 | 38050 | 38000 | 666 |
| 348 | 20240228 | 132500 | 18797641300 | 38000 | 38050 | 38050 | 38000 | 278 |
| 349 | 20240228 | 132400 | 18787076900 | 38050 | 38000 | 38050 | 37950 | 2108 |
| 350 | 20240228 | 132300 | 18706933850 | 37950 | 38000 | 38050 | 37950 | 1315 |
| 351 | 20240228 | 132200 | 18656961000 | 38000 | 38050 | 38050 | 37950 | 797 |
| 352 | 20240228 | 132100 | 18626656750 | 38050 | 37950 | 38050 | 37950 | 2904 |
| 353 | 20240228 | 132000 | 18516259250 | 38000 | 38000 | 38000 | 37950 | 682 |
| 354 | 20240228 | 131900 | 18490351400 | 38000 | 38000 | 38000 | 37950 | 515 |
| 355 | 20240228 | 131800 | 18470800300 | 38000 | 38050 | 38050 | 37950 | 537 |
| 356 | 20240228 | 131700 | 18450399100 | 38100 | 37900 | 38150 | 37900 | 13372 |
| 357 | 20240228 | 131600 | 17941821300 | 37900 | 37950 | 37950 | 37900 | 295 |
| 358 | 20240228 | 131500 | 17930640700 | 37900 | 37950 | 38000 | 37900 | 224 |
| 359 | 20240228 | 131400 | 17922148450 | 37950 | 37850 | 37950 | 37850 | 1566 |
| 360 | 20240228 | 131300 | 17862798400 | 37850 | 37900 | 37950 | 37850 | 1592 |
| 361 | 20240228 | 131200 | 17802408550 | 37900 | 37950 | 38000 | 37750 | 21697 |
| 362 | 20240228 | 131100 | 16980386800 | 38000 | 37950 | 38000 | 37950 | 178 |
| 363 | 20240228 | 131000 | 16973624250 | 38000 | 38000 | 38000 | 37950 | 413 |
| 364 | 20240228 | 130900 | 16957945600 | 37950 | 37950 | 38000 | 37950 | 1477 |
| 365 | 20240228 | 130800 | 16901833550 | 37950 | 38000 | 38050 | 37950 | 2659 |
| 366 | 20240228 | 130700 | 16800795500 | 38000 | 38000 | 38050 | 38000 | 432 |
| 367 | 20240228 | 130600 | 16784373100 | 38000 | 38000 | 38050 | 38000 | 237 |
| 368 | 20240228 | 130500 | 16775365850 | 38050 | 38050 | 38050 | 38000 | 481 |
| 369 | 20240228 | 130400 | 16757077300 | 38050 | 38000 | 38050 | 38000 | 604 |
| 370 | 20240228 | 130300 | 16734115100 | 38050 | 37950 | 38100 | 37950 | 6582 |
| 371 | 20240228 | 130200 | 16483596950 | 37950 | 37950 | 38050 | 37950 | 331 |
| 372 | 20240228 | 130100 | 16471018300 | 37950 | 37950 | 38050 | 37900 | 12810 |
| 373 | 20240228 | 130000 | 15984433400 | 37900 | 37900 | 37950 | 37850 | 2164 |
| 374 | 20240228 | 125900 | 15902399250 | 37900 | 37950 | 37950 | 37900 | 758 |
| 375 | 20240228 | 125800 | 15873662250 | 37900 | 37850 | 37950 | 37850 | 3970 |
| 376 | 20240228 | 125700 | 15723251150 | 37800 | 37800 | 37900 | 37800 | 1734 |
| 377 | 20240228 | 125600 | 15657625100 | 37800 | 37800 | 37850 | 37800 | 1617 |
| 378 | 20240228 | 125500 | 15596433600 | 37800 | 37800 | 37850 | 37800 | 367 |
| 379 | 20240228 | 125400 | 15582555850 | 37850 | 37800 | 37850 | 37800 | 224 |
| 380 | 20240228 | 125300 | 15574085550 | 37800 | 37800 | 37850 | 37800 | 416 |
| 381 | 20240228 | 125200 | 15558348450 | 37850 | 37850 | 37850 | 37800 | 427 |
| 382 | 20240228 | 125100 | 15542201400 | 37800 | 37850 | 37850 | 37800 | 376 |
| 383 | 20240228 | 125000 | 15527978750 | 37800 | 37800 | 37850 | 37800 | 597 |
| 384 | 20240228 | 124900 | 15505390400 | 37800 | 37800 | 37850 | 37800 | 459 |
| 385 | 20240228 | 124800 | 15488031950 | 37800 | 37800 | 37800 | 37750 | 1585 |
| 386 | 20240228 | 124700 | 15428127000 | 37800 | 37800 | 37800 | 37750 | 350 |
| 387 | 20240228 | 124600 | 15414905050 | 37800 | 37800 | 37800 | 37750 | 428 |
| 388 | 20240228 | 124500 | 15398739800 | 37800 | 37800 | 37800 | 37750 | 323 |
| 389 | 20240228 | 124400 | 15386540000 | 37750 | 37800 | 37800 | 37750 | 242 |
| 390 | 20240228 | 124300 | 15377400500 | 37800 | 37850 | 37850 | 37800 | 212 |
| 391 | 20240228 | 124200 | 15369377500 | 37750 | 37750 | 37800 | 37750 | 2888 |
| 392 | 20240228 | 124100 | 15260218300 | 37750 | 37800 | 37800 | 37750 | 285 |
| 393 | 20240228 | 124000 | 15249453950 | 37800 | 37800 | 37800 | 37750 | 503 |
| 394 | 20240228 | 123900 | 15230453600 | 37800 | 37800 | 37800 | 37750 | 302 |
| 395 | 20240228 | 123800 | 15219046150 | 37750 | 37750 | 37800 | 37700 | 3796 |
| 396 | 20240228 | 123700 | 15075751700 | 37750 | 37750 | 37750 | 37700 | 812 |
| 397 | 20240228 | 123600 | 15045131750 | 37700 | 37750 | 37750 | 37700 | 681 |
| 398 | 20240228 | 123500 | 15019444550 | 37750 | 37700 | 37750 | 37700 | 617 |
| 399 | 20240228 | 123400 | 14996173750 | 37700 | 37700 | 37750 | 37700 | 386 |
| 400 | 20240228 | 123300 | 14981616800 | 37750 | 37750 | 37750 | 37700 | 487 |
| 401 | 20240228 | 123200 | 14963235050 | 37700 | 37700 | 37750 | 37700 | 483 |
| 402 | 20240228 | 123100 | 14945019700 | 37700 | 37750 | 37750 | 37700 | 369 |
| 403 | 20240228 | 123000 | 14931103000 | 37750 | 37750 | 37750 | 37700 | 638 |
| 404 | 20240228 | 122900 | 14907036850 | 37750 | 37750 | 37750 | 37700 | 237 |
| 405 | 20240228 | 122800 | 14898098400 | 37700 | 37750 | 37750 | 37700 | 435 |
| 406 | 20240228 | 122700 | 14881693250 | 37750 | 37750 | 37750 | 37700 | 324 |
| 407 | 20240228 | 122600 | 14869470500 | 37750 | 37750 | 37750 | 37700 | 335 |
| 408 | 20240228 | 122500 | 14856833400 | 37750 | 37750 | 37800 | 37700 | 2457 |
| 409 | 20240228 | 122400 | 14764100650 | 37750 | 37800 | 37800 | 37750 | 185 |
| 410 | 20240228 | 122300 | 14757107750 | 37750 | 37800 | 37800 | 37750 | 520 |
| 411 | 20240228 | 122200 | 14737462300 | 37800 | 37800 | 37800 | 37750 | 289 |
| 412 | 20240228 | 122100 | 14726551200 | 37800 | 37750 | 37800 | 37700 | 1296 |
| 413 | 20240228 | 122000 | 14677627700 | 37800 | 37750 | 37800 | 37700 | 313 |
| 414 | 20240228 | 121900 | 14665812600 | 37800 | 37700 | 37800 | 37700 | 498 |
| 415 | 20240228 | 121800 | 14647028700 | 37750 | 37750 | 37750 | 37700 | 1487 |
| 416 | 20240228 | 121700 | 14590904050 | 37750 | 37700 | 37750 | 37650 | 1927 |
| 417 | 20240228 | 121600 | 14518260800 | 37700 | 37700 | 37700 | 37650 | 519 |
| 418 | 20240228 | 121500 | 14498711550 | 37700 | 37750 | 37800 | 37650 | 2476 |
| 419 | 20240228 | 121400 | 14405255400 | 37800 | 37800 | 37800 | 37750 | 122 |
| 420 | 20240228 | 121300 | 14400643900 | 37750 | 37800 | 37800 | 37750 | 461 |
| 421 | 20240228 | 121200 | 14383231900 | 37800 | 37750 | 37800 | 37750 | 231 |
| 422 | 20240228 | 121100 | 14374508300 | 37750 | 37750 | 37800 | 37700 | 2678 |
| 423 | 20240228 | 121000 | 14273420000 | 37750 | 37750 | 37750 | 37700 | 1510 |
| 424 | 20240228 | 120900 | 14216430650 | 37700 | 37750 | 37750 | 37700 | 364 |
| 425 | 20240228 | 120800 | 14202703850 | 37700 | 37700 | 37750 | 37700 | 603 |
| 426 | 20240228 | 120700 | 14179963600 | 37700 | 37700 | 37750 | 37700 | 484 |
| 427 | 20240228 | 120600 | 14161716750 | 37750 | 37700 | 37750 | 37700 | 314 |
| 428 | 20240228 | 120500 | 14149871800 | 37750 | 37700 | 37750 | 37700 | 325 |
| 429 | 20240228 | 120400 | 14137611200 | 37750 | 37750 | 37750 | 37700 | 431 |
| 430 | 20240228 | 120300 | 14121347500 | 37750 | 37800 | 37800 | 37750 | 1087 |
| 431 | 20240228 | 120200 | 14080305150 | 37800 | 37800 | 37800 | 37750 | 456 |
| 432 | 20240228 | 120100 | 14063076800 | 37800 | 37700 | 37800 | 37700 | 6478 |
| 433 | 20240228 | 120000 | 13818788600 | 37700 | 37700 | 37700 | 37650 | 691 |
| 434 | 20240228 | 115900 | 13792745950 | 37650 | 37700 | 37700 | 37650 | 531 |
| 435 | 20240228 | 115800 | 13772736200 | 37700 | 37650 | 37700 | 37650 | 740 |
| 436 | 20240228 | 115700 | 13744859750 | 37650 | 37700 | 37700 | 37650 | 495 |
| 437 | 20240228 | 115600 | 13726216650 | 37700 | 37650 | 37700 | 37650 | 536 |
| 438 | 20240228 | 115500 | 13706021600 | 37700 | 37650 | 37700 | 37650 | 410 |
| 439 | 20240228 | 115400 | 13690579500 | 37700 | 37700 | 37700 | 37650 | 473 |
| 440 | 20240228 | 115300 | 13672764650 | 37650 | 37700 | 37700 | 37650 | 507 |
| 441 | 20240228 | 115200 | 13653669300 | 37700 | 37650 | 37700 | 37650 | 456 |
| 442 | 20240228 | 115100 | 13636492350 | 37650 | 37650 | 37700 | 37650 | 489 |
| 443 | 20240228 | 115000 | 13618075250 | 37650 | 37700 | 37700 | 37650 | 617 |
| 444 | 20240228 | 114900 | 13594832500 | 37650 | 37700 | 37700 | 37650 | 513 |
| 445 | 20240228 | 114800 | 13575506600 | 37700 | 37650 | 37700 | 37650 | 401 |
| 446 | 20240228 | 114700 | 13560397900 | 37700 | 37700 | 37700 | 37650 | 469 |
| 447 | 20240228 | 114600 | 13542735100 | 37700 | 37650 | 37700 | 37650 | 847 |
| 448 | 20240228 | 114500 | 13510824800 | 37700 | 37700 | 37700 | 37650 | 368 |
| 449 | 20240228 | 114400 | 13496959800 | 37700 | 37650 | 37700 | 37650 | 351 |
| 450 | 20240228 | 114300 | 13483737400 | 37650 | 37700 | 37700 | 37650 | 474 |
| 451 | 20240228 | 114200 | 13465882350 | 37700 | 37700 | 37700 | 37650 | 484 |
| 452 | 20240228 | 114100 | 13447645200 | 37650 | 37700 | 37700 | 37650 | 772 |
| 453 | 20240228 | 114000 | 13418555450 | 37700 | 37650 | 37700 | 37650 | 508 |
| 454 | 20240228 | 113900 | 13399419850 | 37650 | 37700 | 37700 | 37650 | 416 |
| 455 | 20240228 | 113800 | 13383747700 | 37650 | 37700 | 37700 | 37650 | 341 |
| 456 | 20240228 | 113700 | 13370901450 | 37700 | 37750 | 37750 | 37650 | 777 |
| 457 | 20240228 | 113600 | 13341613200 | 37650 | 37650 | 37750 | 37650 | 1425 |
| 458 | 20240228 | 113500 | 13287890900 | 37650 | 37700 | 37700 | 37650 | 1529 |
| 459 | 20240228 | 113400 | 13230261700 | 37700 | 37700 | 37750 | 37650 | 477 |
| 460 | 20240228 | 113300 | 13212274450 | 37750 | 37800 | 37800 | 37700 | 2463 |
| 461 | 20240228 | 113200 | 13119305300 | 37750 | 37800 | 37800 | 37750 | 2234 |
| 462 | 20240228 | 113100 | 13034960400 | 37800 | 37850 | 37850 | 37750 | 1050 |
| 463 | 20240228 | 113000 | 12995283350 | 37850 | 37800 | 37850 | 37750 | 2368 |
| 464 | 20240228 | 112900 | 12905775500 | 37750 | 37750 | 37800 | 37750 | 176 |
| 465 | 20240228 | 112800 | 12899131450 | 37800 | 37750 | 37800 | 37750 | 325 |
| 466 | 20240228 | 112700 | 12886860250 | 37800 | 37750 | 37850 | 37750 | 616 |
| 467 | 20240228 | 112600 | 12863569150 | 37850 | 37850 | 37850 | 37800 | 2725 |
| 468 | 20240228 | 112500 | 12760558500 | 37850 | 37850 | 37850 | 37800 | 561 |
| 469 | 20240228 | 112400 | 12739343350 | 37800 | 37750 | 37800 | 37750 | 2640 |
| 470 | 20240228 | 112300 | 12639559750 | 37800 | 37800 | 37800 | 37750 | 716 |
| 471 | 20240228 | 112200 | 12612516900 | 37750 | 37800 | 37800 | 37750 | 783 |
| 472 | 20240228 | 112100 | 12582939600 | 37800 | 37800 | 37800 | 37700 | 1672 |
| 473 | 20240228 | 112000 | 12519749200 | 37750 | 37800 | 37800 | 37750 | 1027 |
| 474 | 20240228 | 111900 | 12480973550 | 37800 | 37750 | 37800 | 37700 | 5806 |
| 475 | 20240228 | 111800 | 12261778650 | 37750 | 37750 | 37750 | 37700 | 515 |
| 476 | 20240228 | 111700 | 12242345950 | 37700 | 37750 | 37750 | 37700 | 271 |
| 477 | 20240228 | 111600 | 12232118700 | 37750 | 37750 | 37750 | 37700 | 780 |
| 478 | 20240228 | 111500 | 12202689500 | 37700 | 37750 | 37750 | 37700 | 1854 |
| 479 | 20240228 | 111400 | 12132709250 | 37750 | 37700 | 37750 | 37650 | 2095 |
| 480 | 20240228 | 111300 | 12053697550 | 37700 | 37700 | 37700 | 37650 | 822 |
| 481 | 20240228 | 111200 | 12022723050 | 37700 | 37700 | 37700 | 37650 | 1881 |
| 482 | 20240228 | 111100 | 11951822600 | 37700 | 37700 | 37700 | 37650 | 295 |
| 483 | 20240228 | 111000 | 11940709200 | 37700 | 37700 | 37700 | 37650 | 648 |
| 484 | 20240228 | 110900 | 11916294900 | 37650 | 37700 | 37700 | 37650 | 1960 |
| 485 | 20240228 | 110800 | 11842412700 | 37700 | 37700 | 37700 | 37650 | 1144 |
| 486 | 20240228 | 110700 | 11799318200 | 37700 | 37700 | 37700 | 37650 | 344 |
| 487 | 20240228 | 110600 | 11786354950 | 37700 | 37750 | 37750 | 37650 | 3868 |
| 488 | 20240228 | 110500 | 11640554650 | 37750 | 37700 | 37750 | 37700 | 451 |
| 489 | 20240228 | 110400 | 11623541100 | 37700 | 37700 | 37750 | 37700 | 501 |
| 490 | 20240228 | 110300 | 11604650200 | 37750 | 37700 | 37750 | 37650 | 1238 |
| 491 | 20240228 | 110200 | 11557984200 | 37700 | 37650 | 37700 | 37650 | 1920 |
| 492 | 20240228 | 110100 | 11485659700 | 37650 | 37650 | 37700 | 37600 | 7636 |
| 493 | 20240228 | 110000 | 11197993950 | 37650 | 37600 | 37650 | 37550 | 4410 |
| 494 | 20240228 | 105900 | 11032171100 | 37550 | 37550 | 37600 | 37550 | 426 |
| 495 | 20240228 | 105800 | 11016167650 | 37550 | 37550 | 37600 | 37550 | 400 |
| 496 | 20240228 | 105700 | 11001146000 | 37600 | 37600 | 37600 | 37550 | 774 |
| 497 | 20240228 | 105600 | 10972077050 | 37600 | 37600 | 37600 | 37550 | 477 |
| 498 | 20240228 | 105500 | 10954156450 | 37600 | 37550 | 37600 | 37550 | 443 |
| 499 | 20240228 | 105400 | 10937514350 | 37550 | 37600 | 37600 | 37550 | 289 |
| 500 | 20240228 | 105300 | 10926659800 | 37550 | 37500 | 37550 | 37500 | 4117 |
| 501 | 20240228 | 105200 | 10772076850 | 37500 | 37500 | 37550 | 37500 | 641 |
| 502 | 20240228 | 105100 | 10748034750 | 37500 | 37550 | 37550 | 37500 | 481 |
| 503 | 20240228 | 105000 | 10729990000 | 37500 | 37500 | 37550 | 37500 | 1373 |
| 504 | 20240228 | 104900 | 10678501450 | 37550 | 37550 | 37550 | 37500 | 373 |
| 505 | 20240228 | 104800 | 10664510050 | 37550 | 37500 | 37550 | 37500 | 78 |
| 506 | 20240228 | 104700 | 10661584500 | 37500 | 37550 | 37600 | 37500 | 1900 |
| 507 | 20240228 | 104600 | 10590245500 | 37500 | 37650 | 37650 | 37500 | 2775 |
| 508 | 20240228 | 104500 | 10485997150 | 37650 | 37600 | 37650 | 37550 | 2868 |
| 509 | 20240228 | 104400 | 10378154750 | 37600 | 37550 | 37600 | 37550 | 524 |
| 510 | 20240228 | 104300 | 10358463050 | 37600 | 37600 | 37600 | 37550 | 535 |
| 511 | 20240228 | 104200 | 10338361800 | 37600 | 37600 | 37600 | 37550 | 593 |
| 512 | 20240228 | 104100 | 10316074700 | 37600 | 37550 | 37600 | 37500 | 6911 |
| 513 | 20240228 | 104000 | 10056497000 | 37550 | 37550 | 37550 | 37500 | 511 |
| 514 | 20240228 | 103900 | 10037327200 | 37550 | 37500 | 37550 | 37500 | 851 |
| 515 | 20240228 | 103800 | 10005399450 | 37500 | 37550 | 37550 | 37500 | 446 |
| 516 | 20240228 | 103700 | 9988672750 | 37550 | 37500 | 37550 | 37500 | 804 |
| 517 | 20240228 | 103600 | 9958518400 | 37550 | 37550 | 37550 | 37500 | 726 |
| 518 | 20240228 | 103500 | 9931269250 | 37550 | 37550 | 37600 | 37550 | 1673 |
| 519 | 20240228 | 103400 | 9868447550 | 37550 | 37550 | 37600 | 37550 | 808 |
| 520 | 20240228 | 103300 | 9838101700 | 37550 | 37600 | 37600 | 37550 | 498 |
| 521 | 20240228 | 103200 | 9819398400 | 37550 | 37600 | 37600 | 37550 | 277 |
| 522 | 20240228 | 103100 | 9808995400 | 37550 | 37600 | 37600 | 37550 | 642 |
| 523 | 20240228 | 103000 | 9784877200 | 37550 | 37550 | 37600 | 37550 | 591 |
| 524 | 20240228 | 102900 | 9762684500 | 37600 | 37600 | 37600 | 37550 | 690 |
| 525 | 20240228 | 102800 | 9736772250 | 37550 | 37600 | 37650 | 37550 | 1057 |
| 526 | 20240228 | 102700 | 9697035950 | 37600 | 37700 | 37700 | 37600 | 4783 |
| 527 | 20240228 | 102600 | 9516965450 | 37650 | 37650 | 37650 | 37650 | 306 |
| 528 | 20240228 | 102500 | 9505444550 | 37650 | 37700 | 37700 | 37650 | 386 |
| 529 | 20240228 | 102400 | 9490910000 | 37700 | 37700 | 37700 | 37650 | 868 |
| 530 | 20240228 | 102300 | 9458201000 | 37700 | 37650 | 37700 | 37600 | 712 |
| 531 | 20240228 | 102200 | 9431386550 | 37650 | 37650 | 37650 | 37600 | 870 |
| 532 | 20240228 | 102100 | 9398645900 | 37650 | 37650 | 37650 | 37600 | 1485 |
| 533 | 20240228 | 102000 | 9342744400 | 37650 | 37600 | 37650 | 37600 | 246 |
| 534 | 20240228 | 101900 | 9333490600 | 37650 | 37650 | 37650 | 37600 | 440 |
| 535 | 20240228 | 101800 | 9316930000 | 37600 | 37650 | 37650 | 37600 | 905 |
| 536 | 20240228 | 101700 | 9282873900 | 37650 | 37650 | 37700 | 37650 | 9464 |
| 537 | 20240228 | 101600 | 8926461350 | 37650 | 37600 | 37650 | 37600 | 369 |
| 538 | 20240228 | 101500 | 8912582300 | 37600 | 37500 | 37600 | 37500 | 7907 |
| 539 | 20240228 | 101400 | 8615495450 | 37500 | 37500 | 37550 | 37500 | 229 |
| 540 | 20240228 | 101300 | 8606906550 | 37500 | 37500 | 37550 | 37500 | 537 |
| 541 | 20240228 | 101200 | 8586767950 | 37500 | 37500 | 37550 | 37500 | 460 |
| 542 | 20240228 | 101100 | 8569511100 | 37500 | 37550 | 37550 | 37500 | 494 |
| 543 | 20240228 | 101000 | 8550983200 | 37550 | 37550 | 37550 | 37500 | 1223 |
| 544 | 20240228 | 100900 | 8505117400 | 37500 | 37500 | 37550 | 37450 | 1407 |
| 545 | 20240228 | 100800 | 8452336300 | 37500 | 37500 | 37550 | 37450 | 1837 |
| 546 | 20240228 | 100700 | 8383447350 | 37500 | 37450 | 37500 | 37450 | 205 |
| 547 | 20240228 | 100600 | 8375769400 | 37500 | 37550 | 37550 | 37450 | 2043 |
| 548 | 20240228 | 100500 | 8299175300 | 37450 | 37450 | 37500 | 37400 | 4955 |
| 549 | 20240228 | 100400 | 8113480550 | 37450 | 37400 | 37450 | 37400 | 664 |
| 550 | 20240228 | 100300 | 8088629450 | 37400 | 37450 | 37450 | 37400 | 230 |
| 551 | 20240228 | 100200 | 8080017000 | 37450 | 37450 | 37450 | 37400 | 467 |
| 552 | 20240228 | 100100 | 8062540100 | 37450 | 37450 | 37450 | 37400 | 279 |
| 553 | 20240228 | 100000 | 8052104150 | 37450 | 37400 | 37450 | 37400 | 593 |
| 554 | 20240228 | 095900 | 8029900950 | 37400 | 37450 | 37500 | 37350 | 6010 |
| 555 | 20240228 | 095800 | 7804890600 | 37450 | 37400 | 37500 | 37400 | 1034 |
| 556 | 20240228 | 095700 | 7766148400 | 37500 | 37450 | 37500 | 37400 | 4422 |
| 557 | 20240228 | 095600 | 7600537050 | 37450 | 37450 | 37450 | 37400 | 452 |
| 558 | 20240228 | 095500 | 7583612950 | 37450 | 37400 | 37450 | 37400 | 568 |
| 559 | 20240228 | 095400 | 7562352450 | 37450 | 37450 | 37450 | 37400 | 311 |
| 560 | 20240228 | 095300 | 7550707100 | 37450 | 37400 | 37450 | 37400 | 787 |
| 561 | 20240228 | 095200 | 7521249250 | 37400 | 37250 | 37450 | 37250 | 9600 |
| 562 | 20240228 | 095100 | 7162607550 | 37300 | 37250 | 37300 | 37250 | 291 |
| 563 | 20240228 | 095000 | 7151753950 | 37300 | 37300 | 37400 | 37250 | 14892 |
| 564 | 20240228 | 094900 | 6596393800 | 37250 | 37250 | 37300 | 37250 | 1604 |
| 565 | 20240228 | 094800 | 6536641100 | 37250 | 37250 | 37300 | 37250 | 3770 |
| 566 | 20240228 | 094700 | 6396204250 | 37300 | 37300 | 37350 | 37250 | 4838 |
| 567 | 20240228 | 094600 | 6215744700 | 37300 | 37350 | 37400 | 37300 | 12997 |
| 568 | 20240228 | 094500 | 5730691050 | 37400 | 37450 | 37450 | 37350 | 6490 |
| 569 | 20240228 | 094400 | 5488070400 | 37400 | 37450 | 37450 | 37400 | 3208 |
| 570 | 20240228 | 094300 | 5368084050 | 37450 | 37400 | 37450 | 37400 | 711 |
| 571 | 20240228 | 094200 | 5341481900 | 37400 | 37400 | 37450 | 37400 | 861 |
| 572 | 20240228 | 094100 | 5309280400 | 37400 | 37450 | 37450 | 37400 | 1121 |
| 573 | 20240228 | 094000 | 5267348600 | 37450 | 37450 | 37500 | 37400 | 7930 |
| 574 | 20240228 | 093900 | 4970359800 | 37500 | 37450 | 37500 | 37450 | 906 |
| 575 | 20240228 | 093800 | 4936426000 | 37450 | 37500 | 37500 | 37450 | 1318 |
| 576 | 20240228 | 093700 | 4887025250 | 37450 | 37550 | 37550 | 37450 | 4199 |
| 577 | 20240228 | 093600 | 4729575150 | 37550 | 37550 | 37550 | 37500 | 771 |
| 578 | 20240228 | 093500 | 4700644300 | 37550 | 37500 | 37550 | 37500 | 3568 |
| 579 | 20240228 | 093400 | 4566827900 | 37550 | 37550 | 37550 | 37500 | 979 |
| 580 | 20240228 | 093300 | 4530074650 | 37550 | 37550 | 37550 | 37500 | 720 |
| 581 | 20240228 | 093200 | 4503040350 | 37550 | 37550 | 37550 | 37500 | 7229 |
| 582 | 20240228 | 093100 | 4231602100 | 37550 | 37550 | 37550 | 37500 | 1055 |
| 583 | 20240228 | 093000 | 4191999750 | 37550 | 37500 | 37550 | 37500 | 1239 |
| 584 | 20240228 | 092900 | 4145518850 | 37550 | 37500 | 37550 | 37500 | 699 |
| 585 | 20240228 | 092800 | 4119300850 | 37500 | 37500 | 37550 | 37500 | 788 |
| 586 | 20240228 | 092700 | 4089749750 | 37500 | 37600 | 37600 | 37500 | 1466 |
| 587 | 20240228 | 092600 | 4034700600 | 37550 | 37650 | 37650 | 37550 | 1444 |
| 588 | 20240228 | 092500 | 3980432300 | 37650 | 37650 | 37650 | 37600 | 245 |
| 589 | 20240228 | 092400 | 3971216550 | 37650 | 37600 | 37700 | 37600 | 6434 |
| 590 | 20240228 | 092300 | 3729156600 | 37550 | 37500 | 37600 | 37450 | 9685 |
| 591 | 20240228 | 092200 | 3365906550 | 37500 | 37450 | 37500 | 37450 | 689 |
| 592 | 20240228 | 092100 | 3340086200 | 37500 | 37450 | 37500 | 37450 | 996 |
| 593 | 20240228 | 092000 | 3302762400 | 37450 | 37500 | 37500 | 37450 | 950 |
| 594 | 20240228 | 091900 | 3267153400 | 37500 | 37550 | 37550 | 37450 | 8993 |
| 595 | 20240228 | 091800 | 2929953250 | 37500 | 37600 | 37600 | 37500 | 7803 |
| 596 | 20240228 | 091700 | 2636994050 | 37600 | 37550 | 37600 | 37550 | 1576 |
| 597 | 20240228 | 091600 | 2577795900 | 37600 | 37600 | 37600 | 37550 | 1177 |
| 598 | 20240228 | 091500 | 2533558600 | 37600 | 37600 | 37600 | 37550 | 1273 |
| 599 | 20240228 | 091400 | 2485729500 | 37600 | 37600 | 37600 | 37550 | 1040 |
| 600 | 20240228 | 091300 | 2446654600 | 37600 | 37600 | 37600 | 37550 | 1179 |
| 601 | 20240228 | 091200 | 2402346550 | 37600 | 37550 | 37600 | 37550 | 993 |
| 602 | 20240228 | 091100 | 2365022100 | 37550 | 37650 | 37650 | 37550 | 2103 |
| 603 | 20240228 | 091000 | 2285962250 | 37600 | 37700 | 37700 | 37600 | 1653 |
| 604 | 20240228 | 090900 | 2223714500 | 37650 | 37750 | 37750 | 37650 | 2359 |
| 605 | 20240228 | 090800 | 2134790100 | 37750 | 37750 | 37750 | 37700 | 655 |
| 606 | 20240228 | 090700 | 2110066200 | 37750 | 37600 | 37750 | 37550 | 9519 |
| 607 | 20240228 | 090600 | 1751902200 | 37600 | 37600 | 37600 | 37550 | 2523 |
| 608 | 20240228 | 090500 | 1657064300 | 37550 | 37600 | 37600 | 37550 | 2210 |
| 609 | 20240228 | 090400 | 1574031750 | 37600 | 37600 | 37650 | 37600 | 2947 |
| 610 | 20240228 | 090300 | 1463221550 | 37600 | 37650 | 37650 | 37600 | 3020 |
| 611 | 20240228 | 090200 | 1349665400 | 37600 | 37750 | 37750 | 37600 | 8840 |
| 612 | 20240228 | 090100 | 1016849250 | 37750 | 37800 | 37850 | 37700 | 7141 |
| 613 | 20240228 | 090000 | 747224550 | 37800 | 37950 | 38050 | 37800 | 19716 |