33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 191200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 13106 |
| 3 | 20240228 | 191100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240228 | 191000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240228 | 190900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240228 | 190800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240228 | 190700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240228 | 190600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240228 | 190500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240228 | 190400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240228 | 190300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240228 | 190200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240228 | 190100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240228 | 190000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240228 | 185900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240228 | 185800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240228 | 185700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240228 | 185600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240228 | 185500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240228 | 185400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240228 | 185300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240228 | 185200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240228 | 185100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240228 | 185000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240228 | 184900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240228 | 184800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240228 | 184700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240228 | 184600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240228 | 184500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240228 | 184400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240228 | 184300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240228 | 184200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 13106 |
| 33 | 20240228 | 184100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240228 | 184000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240228 | 183900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240228 | 183800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240228 | 183700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240228 | 183600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240228 | 183500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240228 | 183400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240228 | 183300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240228 | 183200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240228 | 183100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240228 | 183000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240228 | 182900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240228 | 182800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240228 | 182700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240228 | 182600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240228 | 182500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240228 | 182400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240228 | 182300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240228 | 182200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240228 | 182100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240228 | 182000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240228 | 181900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240228 | 181800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240228 | 181700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240228 | 181600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240228 | 181500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240228 | 181400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240228 | 181300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240228 | 181200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 13106 |
| 63 | 20240228 | 181100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240228 | 181000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240228 | 180900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240228 | 180800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240228 | 180700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240228 | 180600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240228 | 180500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240228 | 180400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240228 | 180300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240228 | 180200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240228 | 180100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240228 | 180000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240228 | 175900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240228 | 175800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240228 | 175700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240228 | 175600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240228 | 175500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240228 | 175400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240228 | 175300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240228 | 175200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240228 | 175100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240228 | 175000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240228 | 174900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240228 | 174800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240228 | 174700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240228 | 174600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240228 | 174500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240228 | 174400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240228 | 174300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240228 | 174200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 13106 |
| 93 | 20240228 | 174100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240228 | 174000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240228 | 173900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240228 | 173800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240228 | 173700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240228 | 173600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240228 | 173500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240228 | 173400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240228 | 173300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240228 | 173200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240228 | 173100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240228 | 173000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240228 | 172900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240228 | 172800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240228 | 172700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240228 | 172600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240228 | 172500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240228 | 172400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240228 | 172300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240228 | 172200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240228 | 172100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240228 | 172000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240228 | 171900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240228 | 171800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240228 | 171700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240228 | 171600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240228 | 171500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240228 | 171400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240228 | 171300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240228 | 171200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 13106 |
| 123 | 20240228 | 171100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240228 | 171000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240228 | 170900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240228 | 170800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240228 | 170700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240228 | 170600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240228 | 170500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240228 | 170400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240228 | 170300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240228 | 170200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240228 | 170100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240228 | 170000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240228 | 165900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240228 | 165800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240228 | 165700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240228 | 165600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240228 | 165500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240228 | 165400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240228 | 165300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240228 | 165200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240228 | 165100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240228 | 165000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240228 | 164900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240228 | 164800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240228 | 164700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240228 | 164600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240228 | 164500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240228 | 164400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240228 | 164300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240228 | 164200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 13106 |
| 153 | 20240228 | 164100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240228 | 164000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240228 | 163900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240228 | 163800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240228 | 163700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240228 | 163600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240228 | 163500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240228 | 163400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240228 | 163300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240228 | 163200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240228 | 163100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240228 | 163000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240228 | 162900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240228 | 162800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240228 | 162700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240228 | 162600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240228 | 162500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240228 | 162400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240228 | 162300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240228 | 162200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240228 | 162100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240228 | 162000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240228 | 161900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240228 | 161800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240228 | 161700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240228 | 161600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240228 | 161500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240228 | 161400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240228 | 161300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240228 | 161200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 13106 |
| 183 | 20240228 | 161100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240228 | 161000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240228 | 160900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240228 | 160800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240228 | 160700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240228 | 160600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240228 | 160500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240228 | 160400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240228 | 160300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240228 | 160200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240228 | 160100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240228 | 160000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240228 | 155900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240228 | 155800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240228 | 155700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240228 | 155600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240228 | 155500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240228 | 155400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240228 | 155300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240228 | 155200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240228 | 155100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240228 | 155000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240228 | 154900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240228 | 154800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240228 | 154700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240228 | 154600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240228 | 154500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20240228 | 154400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20240228 | 154300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20240228 | 154200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 13106 |
| 213 | 20240228 | 154100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20240228 | 154000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20240228 | 153900 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20240228 | 153800 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20240228 | 153700 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20240228 | 153600 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20240228 | 153500 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20240228 | 153400 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20240228 | 153300 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20240228 | 153200 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20240228 | 153100 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20240228 | 153000 | 26448512500 | 43450 | 43450 | 43450 | 43450 | 13106 |
| 225 | 20240228 | 152900 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20240228 | 152800 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20240228 | 152700 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20240228 | 152600 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20240228 | 152500 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20240228 | 152400 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20240228 | 152300 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20240228 | 152200 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20240228 | 152100 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20240228 | 152000 | 25879056800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20240228 | 151900 | 25879056800 | 43450 | 43500 | 43600 | 43250 | 6447 |
| 236 | 20240228 | 151800 | 25599345500 | 43500 | 43000 | 43650 | 42950 | 15944 |
| 237 | 20240228 | 151700 | 24910021050 | 43000 | 42750 | 43000 | 42700 | 9708 |
| 238 | 20240228 | 151600 | 24493501850 | 42750 | 42650 | 42750 | 42650 | 1267 |
| 239 | 20240228 | 151500 | 24439396750 | 42700 | 42650 | 42700 | 42600 | 336 |
| 240 | 20240228 | 151400 | 24425063750 | 42600 | 42550 | 42650 | 42550 | 578 |
| 241 | 20240228 | 151300 | 24400438900 | 42550 | 42450 | 42600 | 42450 | 660 |
| 242 | 20240228 | 151200 | 24372365350 | 42450 | 42450 | 42500 | 42350 | 1688 |
| 243 | 20240228 | 151100 | 24300701150 | 42450 | 42450 | 42450 | 42250 | 4110 |
| 244 | 20240228 | 151000 | 24126648550 | 42450 | 42600 | 42600 | 42400 | 927 |
| 245 | 20240228 | 150900 | 24087271000 | 42550 | 42650 | 42650 | 42500 | 3362 |
| 246 | 20240228 | 150800 | 23944180550 | 42650 | 42700 | 42750 | 42650 | 680 |
| 247 | 20240228 | 150700 | 23915134000 | 42700 | 42650 | 42750 | 42650 | 1049 |
| 248 | 20240228 | 150600 | 23870326750 | 42650 | 42700 | 42700 | 42550 | 1337 |
| 249 | 20240228 | 150500 | 23813333200 | 42700 | 42750 | 42750 | 42700 | 502 |
| 250 | 20240228 | 150400 | 23791883500 | 42750 | 42700 | 42750 | 42700 | 401 |
| 251 | 20240228 | 150300 | 23774750950 | 42700 | 42700 | 42800 | 42700 | 864 |
| 252 | 20240228 | 150200 | 23737810600 | 42750 | 42750 | 42800 | 42700 | 443 |
| 253 | 20240228 | 150100 | 23718872400 | 42750 | 42800 | 42850 | 42750 | 667 |
| 254 | 20240228 | 150000 | 23690319450 | 42850 | 42750 | 42850 | 42750 | 1310 |
| 255 | 20240228 | 145900 | 23634212300 | 42800 | 42850 | 42850 | 42750 | 1598 |
| 256 | 20240228 | 145800 | 23565804950 | 42850 | 42700 | 42850 | 42700 | 2706 |
| 257 | 20240228 | 145700 | 23450007750 | 42750 | 42700 | 42750 | 42700 | 1051 |
| 258 | 20240228 | 145600 | 23405081800 | 42750 | 42700 | 42750 | 42650 | 1187 |
| 259 | 20240228 | 145500 | 23354355250 | 42650 | 42700 | 42700 | 42650 | 634 |
| 260 | 20240228 | 145400 | 23327285750 | 42700 | 42650 | 42700 | 42650 | 262 |
| 261 | 20240228 | 145300 | 23316105200 | 42650 | 42600 | 42700 | 42600 | 740 |
| 262 | 20240228 | 145200 | 23284555450 | 42650 | 42700 | 42700 | 42550 | 2122 |
| 263 | 20240228 | 145100 | 23194084850 | 42650 | 42650 | 42700 | 42600 | 1086 |
| 264 | 20240228 | 145000 | 23147766350 | 42600 | 42650 | 42650 | 42550 | 763 |
| 265 | 20240228 | 144900 | 23115263800 | 42650 | 42600 | 42650 | 42550 | 1566 |
| 266 | 20240228 | 144800 | 23048557350 | 42600 | 42600 | 42600 | 42500 | 853 |
| 267 | 20240228 | 144700 | 23012252500 | 42550 | 42550 | 42600 | 42500 | 652 |
| 268 | 20240228 | 144600 | 22984504950 | 42550 | 42500 | 42550 | 42400 | 1492 |
| 269 | 20240228 | 144500 | 22921101400 | 42500 | 42500 | 42550 | 42450 | 908 |
| 270 | 20240228 | 144400 | 22882514150 | 42500 | 42400 | 42500 | 42350 | 425 |
| 271 | 20240228 | 144300 | 22864487250 | 42400 | 42250 | 42400 | 42250 | 422 |
| 272 | 20240228 | 144200 | 22846622850 | 42250 | 42200 | 42300 | 42100 | 2674 |
| 273 | 20240228 | 144100 | 22733872550 | 42300 | 42200 | 42300 | 42150 | 1729 |
| 274 | 20240228 | 144000 | 22660932150 | 42150 | 42150 | 42200 | 42050 | 3184 |
| 275 | 20240228 | 143900 | 22526947900 | 42150 | 42250 | 42250 | 42100 | 418 |
| 276 | 20240228 | 143800 | 22509314550 | 42100 | 42250 | 42300 | 42100 | 556 |
| 277 | 20240228 | 143700 | 22485854350 | 42250 | 42350 | 42400 | 42200 | 1236 |
| 278 | 20240228 | 143600 | 22433588550 | 42350 | 42550 | 42550 | 42300 | 1131 |
| 279 | 20240228 | 143500 | 22385597900 | 42600 | 42550 | 42600 | 42500 | 2236 |
| 280 | 20240228 | 143400 | 22290428350 | 42500 | 42500 | 42550 | 42450 | 1180 |
| 281 | 20240228 | 143300 | 22240283300 | 42450 | 42500 | 42550 | 42450 | 726 |
| 282 | 20240228 | 143200 | 22209427400 | 42500 | 42450 | 42500 | 42450 | 1391 |
| 283 | 20240228 | 143100 | 22150310650 | 42400 | 42450 | 42500 | 42400 | 518 |
| 284 | 20240228 | 143000 | 22128321150 | 42450 | 42350 | 42500 | 42300 | 1599 |
| 285 | 20240228 | 142900 | 22060535400 | 42400 | 42350 | 42400 | 42300 | 640 |
| 286 | 20240228 | 142800 | 22033419000 | 42400 | 42400 | 42400 | 42300 | 730 |
| 287 | 20240228 | 142700 | 22002493650 | 42350 | 42250 | 42400 | 42250 | 524 |
| 288 | 20240228 | 142600 | 21980311750 | 42300 | 42250 | 42300 | 42200 | 1020 |
| 289 | 20240228 | 142500 | 21937250650 | 42250 | 42300 | 42300 | 42250 | 348 |
| 290 | 20240228 | 142400 | 21922538400 | 42350 | 42400 | 42400 | 42300 | 347 |
| 291 | 20240228 | 142300 | 21907846900 | 42350 | 42400 | 42450 | 42350 | 349 |
| 292 | 20240228 | 142200 | 21893050700 | 42400 | 42450 | 42500 | 42350 | 826 |
| 293 | 20240228 | 142100 | 21857991900 | 42500 | 42500 | 42500 | 42450 | 292 |
| 294 | 20240228 | 142000 | 21845584000 | 42500 | 42450 | 42550 | 42450 | 2131 |
| 295 | 20240228 | 141900 | 21754994450 | 42500 | 42450 | 42500 | 42400 | 996 |
| 296 | 20240228 | 141800 | 21712706500 | 42450 | 42400 | 42450 | 42400 | 707 |
| 297 | 20240228 | 141700 | 21682710200 | 42400 | 42450 | 42450 | 42400 | 261 |
| 298 | 20240228 | 141600 | 21671636900 | 42450 | 42450 | 42450 | 42400 | 661 |
| 299 | 20240228 | 141500 | 21643585050 | 42450 | 42300 | 42450 | 42250 | 3619 |
| 300 | 20240228 | 141400 | 21490279500 | 42200 | 42250 | 42300 | 42200 | 706 |
| 301 | 20240228 | 141300 | 21460448150 | 42300 | 42300 | 42300 | 42250 | 280 |
| 302 | 20240228 | 141200 | 21448609850 | 42300 | 42250 | 42300 | 42250 | 350 |
| 303 | 20240228 | 141100 | 21433815750 | 42300 | 42150 | 42300 | 42150 | 3805 |
| 304 | 20240228 | 141000 | 21273091950 | 42200 | 42200 | 42200 | 42150 | 149 |
| 305 | 20240228 | 140900 | 21266806500 | 42150 | 42150 | 42150 | 42100 | 1063 |
| 306 | 20240228 | 140800 | 21222002300 | 42100 | 42100 | 42150 | 42050 | 422 |
| 307 | 20240228 | 140700 | 21204239850 | 42100 | 41950 | 42100 | 41900 | 747 |
| 308 | 20240228 | 140600 | 21172845000 | 41900 | 41900 | 41900 | 41750 | 355 |
| 309 | 20240228 | 140500 | 21157978200 | 41900 | 41900 | 41900 | 41850 | 104 |
| 310 | 20240228 | 140400 | 21153622350 | 41900 | 41800 | 42000 | 41800 | 1524 |
| 311 | 20240228 | 140300 | 21089819800 | 41800 | 41900 | 41950 | 41800 | 601 |
| 312 | 20240228 | 140200 | 21064661600 | 41950 | 41950 | 41950 | 41900 | 89 |
| 313 | 20240228 | 140100 | 21060930550 | 41900 | 41900 | 41950 | 41850 | 319 |
| 314 | 20240228 | 140000 | 21047559750 | 41950 | 41950 | 41950 | 41850 | 277 |
| 315 | 20240228 | 135900 | 21035951850 | 41950 | 41950 | 42000 | 41750 | 756 |
| 316 | 20240228 | 135800 | 21004319450 | 42000 | 42000 | 42050 | 42000 | 259 |
| 317 | 20240228 | 135700 | 20993441350 | 41900 | 41850 | 41900 | 41800 | 344 |
| 318 | 20240228 | 135600 | 20979045200 | 41800 | 41850 | 41900 | 41800 | 324 |
| 319 | 20240228 | 135500 | 20965496950 | 41850 | 42050 | 42050 | 41850 | 586 |
| 320 | 20240228 | 135400 | 20940901450 | 42050 | 42150 | 42200 | 42000 | 799 |
| 321 | 20240228 | 135300 | 20907273500 | 42150 | 42250 | 42300 | 42150 | 402 |
| 322 | 20240228 | 135200 | 20890295400 | 42200 | 42200 | 42250 | 42200 | 288 |
| 323 | 20240228 | 135100 | 20878132000 | 42250 | 42250 | 42250 | 42200 | 292 |
| 324 | 20240228 | 135000 | 20865803400 | 42250 | 42400 | 42400 | 42250 | 571 |
| 325 | 20240228 | 134900 | 20841623250 | 42350 | 42200 | 42400 | 42200 | 1267 |
| 326 | 20240228 | 134800 | 20787963050 | 42300 | 42250 | 42300 | 42200 | 352 |
| 327 | 20240228 | 134700 | 20773078250 | 42250 | 42200 | 42300 | 42150 | 1001 |
| 328 | 20240228 | 134600 | 20730823150 | 42200 | 42150 | 42200 | 42100 | 344 |
| 329 | 20240228 | 134500 | 20716329150 | 42100 | 42150 | 42150 | 42100 | 168 |
| 330 | 20240228 | 134400 | 20709248350 | 42100 | 42050 | 42150 | 42000 | 316 |
| 331 | 20240228 | 134300 | 20695944900 | 42050 | 42050 | 42150 | 41800 | 520 |
| 332 | 20240228 | 134200 | 20674104750 | 42150 | 42050 | 42150 | 41900 | 412 |
| 333 | 20240228 | 134100 | 20656779800 | 42000 | 42100 | 42150 | 42000 | 252 |
| 334 | 20240228 | 134000 | 20646176550 | 42100 | 42100 | 42100 | 42050 | 134 |
| 335 | 20240228 | 133900 | 20640535600 | 42050 | 42000 | 42150 | 42000 | 177 |
| 336 | 20240228 | 133800 | 20633090300 | 42050 | 42050 | 42050 | 42000 | 318 |
| 337 | 20240228 | 133700 | 20619727450 | 42050 | 42100 | 42100 | 42000 | 325 |
| 338 | 20240228 | 133600 | 20606052000 | 42100 | 42100 | 42100 | 42050 | 173 |
| 339 | 20240228 | 133500 | 20598770800 | 42100 | 42100 | 42100 | 42050 | 157 |
| 340 | 20240228 | 133400 | 20592163300 | 42050 | 42000 | 42050 | 41950 | 552 |
| 341 | 20240228 | 133300 | 20568971300 | 42050 | 42000 | 42150 | 42000 | 166 |
| 342 | 20240228 | 133200 | 20561984750 | 42000 | 42100 | 42100 | 42000 | 484 |
| 343 | 20240228 | 133100 | 20541632150 | 42200 | 42000 | 42200 | 42000 | 3648 |
| 344 | 20240228 | 133000 | 20387785650 | 42000 | 41800 | 42000 | 41750 | 2000 |
| 345 | 20240228 | 132900 | 20303925750 | 41750 | 41750 | 41800 | 41700 | 88 |
| 346 | 20240228 | 132800 | 20300250600 | 41750 | 41800 | 41800 | 41700 | 184 |
| 347 | 20240228 | 132700 | 20292568350 | 41750 | 41750 | 41750 | 41650 | 333 |
| 348 | 20240228 | 132600 | 20278672550 | 41750 | 41800 | 41800 | 41650 | 537 |
| 349 | 20240228 | 132500 | 20256267400 | 41800 | 41750 | 41800 | 41600 | 1676 |
| 350 | 20240228 | 132400 | 20186438100 | 41750 | 41750 | 41800 | 41700 | 157 |
| 351 | 20240228 | 132300 | 20179883250 | 41700 | 41800 | 41800 | 41700 | 239 |
| 352 | 20240228 | 132200 | 20169898750 | 41750 | 41800 | 41800 | 41700 | 447 |
| 353 | 20240228 | 132100 | 20151230600 | 41750 | 41800 | 41850 | 41700 | 348 |
| 354 | 20240228 | 132000 | 20136692850 | 41800 | 41700 | 41800 | 41650 | 185 |
| 355 | 20240228 | 131900 | 20128969050 | 41700 | 41900 | 41900 | 41700 | 141 |
| 356 | 20240228 | 131800 | 20123071700 | 41800 | 41850 | 41850 | 41750 | 205 |
| 357 | 20240228 | 131700 | 20114503200 | 41800 | 41850 | 41850 | 41800 | 629 |
| 358 | 20240228 | 131600 | 20088190650 | 41800 | 41700 | 41800 | 41650 | 374 |
| 359 | 20240228 | 131500 | 20072576200 | 41700 | 41500 | 41700 | 41500 | 1771 |
| 360 | 20240228 | 131400 | 19998985950 | 41500 | 41550 | 41550 | 41500 | 419 |
| 361 | 20240228 | 131300 | 19981590050 | 41500 | 41500 | 41550 | 41450 | 404 |
| 362 | 20240228 | 131200 | 19964816950 | 41550 | 41600 | 41650 | 41500 | 1070 |
| 363 | 20240228 | 131100 | 19920342050 | 41550 | 41600 | 41650 | 41550 | 486 |
| 364 | 20240228 | 131000 | 19900123050 | 41650 | 41550 | 41650 | 41500 | 389 |
| 365 | 20240228 | 130900 | 19883934050 | 41500 | 41500 | 41600 | 41450 | 1081 |
| 366 | 20240228 | 130800 | 19839050300 | 41600 | 41600 | 41600 | 41500 | 760 |
| 367 | 20240228 | 130700 | 19807480500 | 41600 | 41650 | 41650 | 41500 | 227 |
| 368 | 20240228 | 130600 | 19798039400 | 41600 | 41500 | 41700 | 41450 | 1889 |
| 369 | 20240228 | 130500 | 19719618500 | 41500 | 41750 | 41750 | 41500 | 3233 |
| 370 | 20240228 | 130400 | 19585208100 | 41750 | 41800 | 41800 | 41650 | 1347 |
| 371 | 20240228 | 130300 | 19529026650 | 41800 | 41950 | 41950 | 41750 | 1364 |
| 372 | 20240228 | 130200 | 19471924650 | 41900 | 42000 | 42000 | 41900 | 276 |
| 373 | 20240228 | 130100 | 19460355850 | 42000 | 41900 | 42000 | 41850 | 500 |
| 374 | 20240228 | 130000 | 19439407600 | 41900 | 41900 | 41950 | 41850 | 778 |
| 375 | 20240228 | 125900 | 19406809100 | 41900 | 42000 | 42000 | 41850 | 395 |
| 376 | 20240228 | 125800 | 19390260100 | 42000 | 41750 | 42000 | 41750 | 2517 |
| 377 | 20240228 | 125700 | 19284792400 | 41800 | 41800 | 41850 | 41800 | 345 |
| 378 | 20240228 | 125600 | 19270370850 | 41800 | 41900 | 41900 | 41750 | 915 |
| 379 | 20240228 | 125500 | 19232116500 | 41850 | 41950 | 41950 | 41850 | 561 |
| 380 | 20240228 | 125400 | 19208617000 | 41950 | 41950 | 42000 | 41900 | 287 |
| 381 | 20240228 | 125300 | 19196573150 | 41900 | 41900 | 42000 | 41850 | 695 |
| 382 | 20240228 | 125200 | 19167443400 | 41900 | 41950 | 42000 | 41850 | 1929 |
| 383 | 20240228 | 125100 | 19086673300 | 41850 | 42000 | 42000 | 41850 | 3122 |
| 384 | 20240228 | 125000 | 18955752900 | 42000 | 41950 | 42050 | 41950 | 394 |
| 385 | 20240228 | 124900 | 18939207300 | 41950 | 42100 | 42100 | 41950 | 2339 |
| 386 | 20240228 | 124800 | 18840931400 | 42100 | 42100 | 42100 | 42050 | 472 |
| 387 | 20240228 | 124700 | 18821076000 | 42150 | 42100 | 42150 | 42050 | 731 |
| 388 | 20240228 | 124600 | 18790306000 | 42100 | 42050 | 42100 | 42000 | 290 |
| 389 | 20240228 | 124500 | 18778110000 | 42050 | 42050 | 42100 | 42000 | 1544 |
| 390 | 20240228 | 124400 | 18713181000 | 42100 | 42250 | 42250 | 42100 | 575 |
| 391 | 20240228 | 124300 | 18688954000 | 42250 | 42350 | 42350 | 42200 | 525 |
| 392 | 20240228 | 124200 | 18666772650 | 42300 | 42250 | 42350 | 42250 | 226 |
| 393 | 20240228 | 124100 | 18657211900 | 42200 | 42350 | 42350 | 42200 | 281 |
| 394 | 20240228 | 124000 | 18645328600 | 42300 | 42350 | 42350 | 42300 | 118 |
| 395 | 20240228 | 123900 | 18640331750 | 42350 | 42350 | 42400 | 42300 | 241 |
| 396 | 20240228 | 123800 | 18630124800 | 42350 | 42300 | 42350 | 42250 | 486 |
| 397 | 20240228 | 123700 | 18609566950 | 42200 | 42350 | 42350 | 42200 | 943 |
| 398 | 20240228 | 123600 | 18569668200 | 42350 | 42350 | 42400 | 42250 | 301 |
| 399 | 20240228 | 123500 | 18556926200 | 42350 | 42150 | 42350 | 42100 | 233 |
| 400 | 20240228 | 123400 | 18547072300 | 42200 | 42300 | 42400 | 42150 | 574 |
| 401 | 20240228 | 123300 | 18522790400 | 42300 | 42200 | 42300 | 42200 | 273 |
| 402 | 20240228 | 123200 | 18511245800 | 42200 | 42100 | 42200 | 42100 | 967 |
| 403 | 20240228 | 123100 | 18470480700 | 42150 | 42100 | 42150 | 42050 | 1220 |
| 404 | 20240228 | 123000 | 18419114000 | 42150 | 42150 | 42150 | 42100 | 462 |
| 405 | 20240228 | 122900 | 18399652700 | 42100 | 42150 | 42200 | 42100 | 270 |
| 406 | 20240228 | 122800 | 18388272900 | 42150 | 42150 | 42200 | 42150 | 774 |
| 407 | 20240228 | 122700 | 18355638550 | 42150 | 42250 | 42250 | 42150 | 499 |
| 408 | 20240228 | 122600 | 18334589000 | 42250 | 42200 | 42250 | 42150 | 331 |
| 409 | 20240228 | 122500 | 18320624600 | 42200 | 42450 | 42450 | 42200 | 3011 |
| 410 | 20240228 | 122400 | 18193292550 | 42450 | 42400 | 42450 | 42400 | 277 |
| 411 | 20240228 | 122300 | 18181543550 | 42450 | 42400 | 42450 | 42400 | 235 |
| 412 | 20240228 | 122200 | 18171573250 | 42450 | 42400 | 42450 | 42350 | 233 |
| 413 | 20240228 | 122100 | 18161692500 | 42350 | 42350 | 42400 | 42350 | 203 |
| 414 | 20240228 | 122000 | 18153088600 | 42350 | 42350 | 42400 | 42300 | 222 |
| 415 | 20240228 | 121900 | 18143681400 | 42350 | 42400 | 42450 | 42350 | 251 |
| 416 | 20240228 | 121800 | 18133048700 | 42350 | 42350 | 42400 | 42350 | 415 |
| 417 | 20240228 | 121700 | 18115467500 | 42400 | 42450 | 42450 | 42400 | 480 |
| 418 | 20240228 | 121600 | 18095111750 | 42450 | 42500 | 42500 | 42400 | 367 |
| 419 | 20240228 | 121500 | 18079529400 | 42500 | 42500 | 42500 | 42400 | 407 |
| 420 | 20240228 | 121400 | 18062240200 | 42450 | 42550 | 42600 | 42450 | 786 |
| 421 | 20240228 | 121300 | 18028807900 | 42600 | 42550 | 42600 | 42500 | 341 |
| 422 | 20240228 | 121200 | 18014292100 | 42600 | 42550 | 42600 | 42550 | 466 |
| 423 | 20240228 | 121100 | 17994459150 | 42550 | 42400 | 42550 | 42350 | 1902 |
| 424 | 20240228 | 121000 | 17913642750 | 42300 | 42400 | 42400 | 42300 | 469 |
| 425 | 20240228 | 120900 | 17893772550 | 42450 | 42400 | 42450 | 42350 | 803 |
| 426 | 20240228 | 120800 | 17859706450 | 42450 | 42250 | 42500 | 42250 | 1708 |
| 427 | 20240228 | 120700 | 17787299300 | 42250 | 42200 | 42250 | 42100 | 1075 |
| 428 | 20240228 | 120600 | 17741958250 | 42200 | 42200 | 42300 | 42100 | 1371 |
| 429 | 20240228 | 120500 | 17684087500 | 42150 | 42150 | 42250 | 42050 | 654 |
| 430 | 20240228 | 120400 | 17656497100 | 42150 | 42200 | 42250 | 42000 | 2722 |
| 431 | 20240228 | 120300 | 17541796900 | 42250 | 42250 | 42400 | 42250 | 1257 |
| 432 | 20240228 | 120200 | 17488624950 | 42200 | 42200 | 42250 | 42200 | 67 |
| 433 | 20240228 | 120100 | 17485796000 | 42150 | 42350 | 42400 | 42100 | 2268 |
| 434 | 20240228 | 120000 | 17389825100 | 42350 | 42250 | 42350 | 42100 | 2411 |
| 435 | 20240228 | 115900 | 17288069900 | 42250 | 42400 | 42400 | 42250 | 3470 |
| 436 | 20240228 | 115800 | 17141203250 | 42350 | 42700 | 42700 | 42350 | 4587 |
| 437 | 20240228 | 115700 | 16946359200 | 42700 | 42650 | 42750 | 42600 | 178 |
| 438 | 20240228 | 115600 | 16938762600 | 42600 | 42750 | 42800 | 42550 | 1787 |
| 439 | 20240228 | 115500 | 16862530850 | 42750 | 42800 | 42850 | 42750 | 738 |
| 440 | 20240228 | 115400 | 16830944700 | 42800 | 42750 | 42800 | 42750 | 1905 |
| 441 | 20240228 | 115300 | 16749448600 | 42800 | 42800 | 42800 | 42700 | 461 |
| 442 | 20240228 | 115200 | 16729730050 | 42750 | 42550 | 42750 | 42550 | 901 |
| 443 | 20240228 | 115100 | 16691266100 | 42600 | 42600 | 42650 | 42550 | 470 |
| 444 | 20240228 | 115000 | 16671247200 | 42600 | 42550 | 42650 | 42550 | 365 |
| 445 | 20240228 | 114900 | 16655697250 | 42600 | 42600 | 42650 | 42600 | 340 |
| 446 | 20240228 | 114800 | 16641200350 | 42600 | 42750 | 42750 | 42600 | 517 |
| 447 | 20240228 | 114700 | 16619131200 | 42650 | 42750 | 42800 | 42650 | 254 |
| 448 | 20240228 | 114600 | 16608276700 | 42750 | 42700 | 42800 | 42650 | 617 |
| 449 | 20240228 | 114500 | 16581910400 | 42650 | 42650 | 42700 | 42600 | 235 |
| 450 | 20240228 | 114400 | 16571889550 | 42650 | 42600 | 42700 | 42600 | 241 |
| 451 | 20240228 | 114300 | 16561610150 | 42600 | 42550 | 42600 | 42550 | 329 |
| 452 | 20240228 | 114200 | 16547602050 | 42600 | 42600 | 42700 | 42550 | 752 |
| 453 | 20240228 | 114100 | 16515553800 | 42600 | 42750 | 42750 | 42600 | 586 |
| 454 | 20240228 | 114000 | 16490561600 | 42700 | 42700 | 42750 | 42650 | 627 |
| 455 | 20240228 | 113900 | 16463807950 | 42750 | 42750 | 42750 | 42700 | 548 |
| 456 | 20240228 | 113800 | 16440385550 | 42750 | 42750 | 42800 | 42700 | 1809 |
| 457 | 20240228 | 113700 | 16362991650 | 42750 | 42750 | 42750 | 42700 | 312 |
| 458 | 20240228 | 113600 | 16349653850 | 42750 | 42750 | 42800 | 42750 | 96 |
| 459 | 20240228 | 113500 | 16345548250 | 42750 | 42700 | 42750 | 42650 | 2001 |
| 460 | 20240228 | 113400 | 16260086500 | 42700 | 42700 | 42750 | 42700 | 578 |
| 461 | 20240228 | 113300 | 16235397350 | 42700 | 42650 | 42750 | 42650 | 1178 |
| 462 | 20240228 | 113200 | 16185110850 | 42700 | 42650 | 42700 | 42650 | 770 |
| 463 | 20240228 | 113100 | 16152249800 | 42700 | 42650 | 42700 | 42650 | 359 |
| 464 | 20240228 | 113000 | 16136927100 | 42700 | 42600 | 42700 | 42550 | 665 |
| 465 | 20240228 | 112900 | 16108565500 | 42600 | 42600 | 42700 | 42550 | 328 |
| 466 | 20240228 | 112800 | 16094598650 | 42600 | 42500 | 42600 | 42400 | 713 |
| 467 | 20240228 | 112700 | 16064296800 | 42400 | 42400 | 42450 | 42400 | 770 |
| 468 | 20240228 | 112600 | 16031634700 | 42350 | 42350 | 42400 | 42300 | 401 |
| 469 | 20240228 | 112500 | 16014641150 | 42350 | 42300 | 42400 | 42300 | 199 |
| 470 | 20240228 | 112400 | 16006211150 | 42300 | 42300 | 42350 | 42250 | 474 |
| 471 | 20240228 | 112300 | 15986163650 | 42300 | 42350 | 42350 | 42250 | 1401 |
| 472 | 20240228 | 112200 | 15926950150 | 42300 | 42300 | 42400 | 42300 | 435 |
| 473 | 20240228 | 112100 | 15908536250 | 42300 | 42300 | 42350 | 42250 | 818 |
| 474 | 20240228 | 112000 | 15873939800 | 42300 | 42500 | 42500 | 42300 | 453 |
| 475 | 20240228 | 111900 | 15854736350 | 42300 | 42500 | 42500 | 42300 | 892 |
| 476 | 20240228 | 111800 | 15816929500 | 42500 | 42600 | 42650 | 42500 | 792 |
| 477 | 20240228 | 111700 | 15783222850 | 42500 | 42400 | 42500 | 42350 | 642 |
| 478 | 20240228 | 111600 | 15755979050 | 42400 | 42650 | 42750 | 42350 | 2838 |
| 479 | 20240228 | 111500 | 15635494400 | 42600 | 42700 | 42800 | 42600 | 581 |
| 480 | 20240228 | 111400 | 15610678100 | 42700 | 42600 | 42700 | 42500 | 961 |
| 481 | 20240228 | 111300 | 15569732150 | 42650 | 42600 | 42650 | 42550 | 328 |
| 482 | 20240228 | 111200 | 15555758200 | 42550 | 42450 | 42550 | 42450 | 510 |
| 483 | 20240228 | 111100 | 15534087700 | 42400 | 42700 | 42700 | 42400 | 2566 |
| 484 | 20240228 | 111000 | 15424837250 | 42700 | 43000 | 43000 | 42600 | 3984 |
| 485 | 20240228 | 110900 | 15254023050 | 42950 | 42950 | 43000 | 42900 | 1720 |
| 486 | 20240228 | 110800 | 15180089450 | 42950 | 42900 | 43000 | 42800 | 4061 |
| 487 | 20240228 | 110700 | 15005821800 | 42850 | 42800 | 42900 | 42700 | 7947 |
| 488 | 20240228 | 110600 | 14665267500 | 42750 | 42450 | 42800 | 42400 | 8922 |
| 489 | 20240228 | 110500 | 14285185600 | 42400 | 42450 | 42450 | 42250 | 1706 |
| 490 | 20240228 | 110400 | 14212931150 | 42450 | 42400 | 42500 | 42400 | 739 |
| 491 | 20240228 | 110300 | 14181557450 | 42450 | 42350 | 42450 | 42350 | 578 |
| 492 | 20240228 | 110200 | 14157050050 | 42400 | 42500 | 42500 | 42350 | 1775 |
| 493 | 20240228 | 110100 | 14081737900 | 42500 | 42450 | 42500 | 42450 | 708 |
| 494 | 20240228 | 110000 | 14051649850 | 42450 | 42400 | 42500 | 42400 | 2763 |
| 495 | 20240228 | 105900 | 13934370550 | 42400 | 42350 | 42400 | 42350 | 789 |
| 496 | 20240228 | 105800 | 13900918900 | 42350 | 42350 | 42400 | 42300 | 712 |
| 497 | 20240228 | 105700 | 13870751300 | 42350 | 42350 | 42350 | 42300 | 430 |
| 498 | 20240228 | 105600 | 13852547650 | 42350 | 42350 | 42350 | 42300 | 1343 |
| 499 | 20240228 | 105500 | 13795681750 | 42300 | 42300 | 42300 | 42250 | 1350 |
| 500 | 20240228 | 105400 | 13738590500 | 42300 | 42150 | 42300 | 42150 | 1084 |
| 501 | 20240228 | 105300 | 13692809350 | 42150 | 42150 | 42200 | 42150 | 659 |
| 502 | 20240228 | 105200 | 13665007800 | 42200 | 42200 | 42250 | 42150 | 593 |
| 503 | 20240228 | 105100 | 13639981600 | 42250 | 42300 | 42300 | 42150 | 797 |
| 504 | 20240228 | 105000 | 13606310700 | 42300 | 42200 | 42300 | 42200 | 1799 |
| 505 | 20240228 | 104900 | 13530271350 | 42250 | 42150 | 42250 | 42150 | 625 |
| 506 | 20240228 | 104800 | 13503888950 | 42150 | 42200 | 42250 | 42100 | 790 |
| 507 | 20240228 | 104700 | 13470557700 | 42250 | 42200 | 42250 | 42150 | 540 |
| 508 | 20240228 | 104600 | 13447760900 | 42200 | 42200 | 42200 | 42150 | 838 |
| 509 | 20240228 | 104500 | 13412417400 | 42200 | 42150 | 42200 | 42100 | 537 |
| 510 | 20240228 | 104400 | 13389764050 | 42200 | 42200 | 42200 | 42000 | 987 |
| 511 | 20240228 | 104300 | 13348152300 | 42150 | 42100 | 42200 | 42000 | 791 |
| 512 | 20240228 | 104200 | 13314827550 | 42100 | 42050 | 42100 | 41950 | 472 |
| 513 | 20240228 | 104100 | 13294975550 | 42050 | 41900 | 42050 | 41900 | 619 |
| 514 | 20240228 | 104000 | 13268987600 | 41950 | 42050 | 42050 | 41850 | 395 |
| 515 | 20240228 | 103900 | 13252423200 | 42050 | 42050 | 42050 | 41900 | 813 |
| 516 | 20240228 | 103800 | 13218297450 | 42050 | 42000 | 42150 | 42000 | 964 |
| 517 | 20240228 | 103700 | 13177725050 | 42050 | 42050 | 42050 | 41950 | 353 |
| 518 | 20240228 | 103600 | 13162889100 | 42050 | 41850 | 42100 | 41850 | 1077 |
| 519 | 20240228 | 103500 | 13117625650 | 41950 | 41900 | 42000 | 41850 | 722 |
| 520 | 20240228 | 103400 | 13087380050 | 41900 | 41800 | 42100 | 41800 | 946 |
| 521 | 20240228 | 103300 | 13047677000 | 41850 | 41950 | 41950 | 41800 | 921 |
| 522 | 20240228 | 103200 | 13009119900 | 41800 | 42000 | 42000 | 41800 | 1074 |
| 523 | 20240228 | 103100 | 12964072300 | 42000 | 41600 | 42000 | 41600 | 1461 |
| 524 | 20240228 | 103000 | 12903023550 | 41600 | 41750 | 41750 | 41600 | 1541 |
| 525 | 20240228 | 102900 | 12838800350 | 41800 | 41800 | 41850 | 41750 | 608 |
| 526 | 20240228 | 102800 | 12813400100 | 41850 | 41800 | 41850 | 41800 | 217 |
| 527 | 20240228 | 102700 | 12804327500 | 41800 | 41850 | 41900 | 41750 | 237 |
| 528 | 20240228 | 102600 | 12794409200 | 41900 | 41750 | 41900 | 41750 | 663 |
| 529 | 20240228 | 102500 | 12766681800 | 41850 | 41850 | 41850 | 41700 | 1087 |
| 530 | 20240228 | 102400 | 12721315000 | 41850 | 42000 | 42050 | 41850 | 768 |
| 531 | 20240228 | 102300 | 12689097200 | 42000 | 42000 | 42000 | 41950 | 470 |
| 532 | 20240228 | 102200 | 12669363100 | 41900 | 41750 | 42000 | 41750 | 1224 |
| 533 | 20240228 | 102100 | 12618064050 | 41800 | 41850 | 41900 | 41700 | 359 |
| 534 | 20240228 | 102000 | 12603058550 | 41850 | 41700 | 41900 | 41650 | 887 |
| 535 | 20240228 | 101900 | 12566052000 | 41700 | 42000 | 42000 | 41700 | 1512 |
| 536 | 20240228 | 101800 | 12502806850 | 41950 | 41950 | 42000 | 41900 | 572 |
| 537 | 20240228 | 101700 | 12478809800 | 41950 | 41900 | 42000 | 41850 | 437 |
| 538 | 20240228 | 101600 | 12460486600 | 41900 | 42150 | 42200 | 41900 | 2363 |
| 539 | 20240228 | 101500 | 12361147850 | 42200 | 42200 | 42250 | 42150 | 1570 |
| 540 | 20240228 | 101400 | 12294895450 | 42200 | 42100 | 42200 | 42100 | 1020 |
| 541 | 20240228 | 101300 | 12251891750 | 42100 | 41950 | 42100 | 41950 | 1794 |
| 542 | 20240228 | 101200 | 12176535600 | 41900 | 41950 | 42000 | 41900 | 551 |
| 543 | 20240228 | 101100 | 12153412750 | 41950 | 41750 | 41950 | 41750 | 1055 |
| 544 | 20240228 | 101000 | 12109232400 | 41800 | 41750 | 41800 | 41600 | 1021 |
| 545 | 20240228 | 100900 | 12066636600 | 41750 | 41700 | 41850 | 41700 | 1333 |
| 546 | 20240228 | 100800 | 12010981600 | 41700 | 41700 | 41800 | 41700 | 1565 |
| 547 | 20240228 | 100700 | 11945624800 | 41700 | 41600 | 41700 | 41600 | 494 |
| 548 | 20240228 | 100600 | 11925052750 | 41600 | 41500 | 41600 | 41500 | 760 |
| 549 | 20240228 | 100500 | 11893472150 | 41500 | 41300 | 41500 | 41200 | 2953 |
| 550 | 20240228 | 100400 | 11771484650 | 41350 | 41300 | 41350 | 41150 | 1483 |
| 551 | 20240228 | 100300 | 11710261900 | 41250 | 41550 | 41850 | 41150 | 7444 |
| 552 | 20240228 | 100200 | 11401527050 | 41600 | 41750 | 41750 | 41600 | 2518 |
| 553 | 20240228 | 100100 | 11296607350 | 41700 | 41950 | 41950 | 41700 | 2288 |
| 554 | 20240228 | 100000 | 11200904600 | 41950 | 41900 | 42050 | 41900 | 1255 |
| 555 | 20240228 | 095900 | 11148217350 | 41950 | 42000 | 42000 | 41900 | 577 |
| 556 | 20240228 | 095800 | 11124013350 | 42050 | 42200 | 42200 | 42050 | 1078 |
| 557 | 20240228 | 095700 | 11078570050 | 42150 | 42050 | 42200 | 42050 | 920 |
| 558 | 20240228 | 095600 | 11039815450 | 42050 | 42000 | 42100 | 41950 | 1379 |
| 559 | 20240228 | 095500 | 10981867050 | 42050 | 42000 | 42100 | 42000 | 1373 |
| 560 | 20240228 | 095400 | 10924148350 | 41950 | 41900 | 42050 | 41900 | 360 |
| 561 | 20240228 | 095300 | 10909022050 | 41850 | 42050 | 42150 | 41850 | 1643 |
| 562 | 20240228 | 095200 | 10839993750 | 42100 | 42050 | 42200 | 42050 | 467 |
| 563 | 20240228 | 095100 | 10820333500 | 42150 | 41800 | 42250 | 41800 | 3668 |
| 564 | 20240228 | 095000 | 10666019350 | 41800 | 41800 | 41900 | 41750 | 1600 |
| 565 | 20240228 | 094900 | 10599132850 | 41800 | 41800 | 42000 | 41800 | 939 |
| 566 | 20240228 | 094800 | 10559813500 | 41800 | 41800 | 41850 | 41750 | 820 |
| 567 | 20240228 | 094700 | 10525555000 | 41800 | 41800 | 41850 | 41750 | 965 |
| 568 | 20240228 | 094600 | 10485230700 | 41850 | 41950 | 42000 | 41800 | 1453 |
| 569 | 20240228 | 094500 | 10424353250 | 41950 | 41850 | 42000 | 41850 | 1276 |
| 570 | 20240228 | 094400 | 10370893250 | 41850 | 41850 | 42000 | 41850 | 489 |
| 571 | 20240228 | 094300 | 10350399550 | 41850 | 41900 | 42000 | 41800 | 1144 |
| 572 | 20240228 | 094200 | 10302509100 | 41850 | 42250 | 42250 | 41800 | 2515 |
| 573 | 20240228 | 094100 | 10196957100 | 42250 | 42100 | 42350 | 42050 | 3485 |
| 574 | 20240228 | 094000 | 10049666450 | 42100 | 42100 | 42200 | 42050 | 938 |
| 575 | 20240228 | 093900 | 10010174450 | 41900 | 41900 | 42100 | 41850 | 1590 |
| 576 | 20240228 | 093800 | 9943556300 | 41850 | 42250 | 42250 | 41850 | 2707 |
| 577 | 20240228 | 093700 | 9829846950 | 42200 | 41950 | 42400 | 41900 | 7527 |
| 578 | 20240228 | 093600 | 9512154450 | 41950 | 42000 | 42000 | 41900 | 909 |
| 579 | 20240228 | 093500 | 9474010000 | 41950 | 41900 | 42000 | 41900 | 2656 |
| 580 | 20240228 | 093400 | 9362510500 | 41950 | 41550 | 41950 | 41500 | 3671 |
| 581 | 20240228 | 093300 | 9209257050 | 41500 | 41800 | 41850 | 41500 | 4404 |
| 582 | 20240228 | 093200 | 9025460100 | 41800 | 42050 | 42100 | 41700 | 6827 |
| 583 | 20240228 | 093100 | 8739521350 | 42000 | 42500 | 42500 | 42000 | 8004 |
| 584 | 20240228 | 093000 | 8401147100 | 42450 | 42800 | 42900 | 42450 | 9718 |
| 585 | 20240228 | 092900 | 7986060200 | 42850 | 42500 | 42850 | 42450 | 10306 |
| 586 | 20240228 | 092800 | 7546293800 | 42500 | 41950 | 42500 | 41900 | 21604 |
| 587 | 20240228 | 092700 | 6634528850 | 41900 | 41800 | 41950 | 41750 | 6266 |
| 588 | 20240228 | 092600 | 6372320600 | 41750 | 41400 | 41750 | 41400 | 4154 |
| 589 | 20240228 | 092500 | 6199367000 | 41450 | 41400 | 41500 | 41400 | 419 |
| 590 | 20240228 | 092400 | 6181994800 | 41450 | 41650 | 41700 | 41450 | 3081 |
| 591 | 20240228 | 092300 | 6053861450 | 41600 | 41550 | 41650 | 41500 | 2897 |
| 592 | 20240228 | 092200 | 5933446200 | 41500 | 41350 | 41500 | 41350 | 2169 |
| 593 | 20240228 | 092100 | 5843595350 | 41350 | 41100 | 41350 | 41100 | 3108 |
| 594 | 20240228 | 092000 | 5715526200 | 41100 | 41100 | 41200 | 41100 | 1126 |
| 595 | 20240228 | 091900 | 5669202150 | 41100 | 41100 | 41250 | 41100 | 1157 |
| 596 | 20240228 | 091800 | 5621584200 | 41100 | 41250 | 41350 | 41050 | 1577 |
| 597 | 20240228 | 091700 | 5556690000 | 41250 | 41100 | 41450 | 41100 | 2420 |
| 598 | 20240228 | 091600 | 5456932150 | 41250 | 41350 | 41400 | 41050 | 3566 |
| 599 | 20240228 | 091500 | 5310007550 | 41400 | 41500 | 41600 | 41400 | 1993 |
| 600 | 20240228 | 091400 | 5227352300 | 41500 | 41550 | 41550 | 41200 | 3934 |
| 601 | 20240228 | 091300 | 5064501650 | 41550 | 41200 | 41550 | 41200 | 5657 |
| 602 | 20240228 | 091200 | 4830175400 | 41400 | 41150 | 41400 | 41050 | 5194 |
| 603 | 20240228 | 091100 | 4616432250 | 41150 | 41450 | 41450 | 41100 | 9158 |
| 604 | 20240228 | 091000 | 4238525550 | 41450 | 42100 | 42100 | 41400 | 13484 |
| 605 | 20240228 | 090900 | 3674806400 | 42050 | 41700 | 42100 | 41650 | 14010 |
| 606 | 20240228 | 090800 | 3087072050 | 41650 | 41550 | 41900 | 41500 | 12821 |
| 607 | 20240228 | 090700 | 2551987600 | 41550 | 41350 | 41600 | 41350 | 3707 |
| 608 | 20240228 | 090600 | 2398149200 | 41350 | 41700 | 41700 | 41300 | 10292 |
| 609 | 20240228 | 090500 | 1971181350 | 41650 | 41100 | 41800 | 41050 | 11849 |
| 610 | 20240228 | 090400 | 1480106550 | 41100 | 41100 | 41100 | 40850 | 2705 |
| 611 | 20240228 | 090300 | 1369138350 | 41000 | 40400 | 41100 | 40300 | 5417 |
| 612 | 20240228 | 090200 | 1148340850 | 40350 | 40300 | 40550 | 40250 | 3913 |
| 613 | 20240228 | 090100 | 990598700 | 40300 | 41250 | 41250 | 40200 | 9994 |
| 614 | 20240228 | 090000 | 584699350 | 41000 | 40800 | 41250 | 40600 | 14172 |