35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 191900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 141121 |
| 3 | 20240228 | 191800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20240228 | 191700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20240228 | 191600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20240228 | 191500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20240228 | 191400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20240228 | 191300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20240228 | 191200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20240228 | 191100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20240228 | 191000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20240228 | 190900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20240228 | 190800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20240228 | 190700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20240228 | 190600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20240228 | 190500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20240228 | 190400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20240228 | 190300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20240228 | 190200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20240228 | 190100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20240228 | 190000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20240228 | 185900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20240228 | 185800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20240228 | 185700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20240228 | 185600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20240228 | 185500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20240228 | 185400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20240228 | 185300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20240228 | 185200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20240228 | 185100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20240228 | 185000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20240228 | 184900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 141121 |
| 33 | 20240228 | 184800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20240228 | 184700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20240228 | 184600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20240228 | 184500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20240228 | 184400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20240228 | 184300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20240228 | 184200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20240228 | 184100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20240228 | 184000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20240228 | 183900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20240228 | 183800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20240228 | 183700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20240228 | 183600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20240228 | 183500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20240228 | 183400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20240228 | 183300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20240228 | 183200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20240228 | 183100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20240228 | 183000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20240228 | 182900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20240228 | 182800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20240228 | 182700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20240228 | 182600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20240228 | 182500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20240228 | 182400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20240228 | 182300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20240228 | 182200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20240228 | 182100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20240228 | 182000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20240228 | 181900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 141121 |
| 63 | 20240228 | 181800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20240228 | 181700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20240228 | 181600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20240228 | 181500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20240228 | 181400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20240228 | 181300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20240228 | 181200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20240228 | 181100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20240228 | 181000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20240228 | 180900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20240228 | 180800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20240228 | 180700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20240228 | 180600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20240228 | 180500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20240228 | 180400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20240228 | 180300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20240228 | 180200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20240228 | 180100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20240228 | 180000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20240228 | 175900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20240228 | 175800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20240228 | 175700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20240228 | 175600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20240228 | 175500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20240228 | 175400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20240228 | 175300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20240228 | 175200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20240228 | 175100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20240228 | 175000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20240228 | 174900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 141121 |
| 93 | 20240228 | 174800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20240228 | 174700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20240228 | 174600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20240228 | 174500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20240228 | 174400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20240228 | 174300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20240228 | 174200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20240228 | 174100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20240228 | 174000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20240228 | 173900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20240228 | 173800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20240228 | 173700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20240228 | 173600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20240228 | 173500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20240228 | 173400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20240228 | 173300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20240228 | 173200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20240228 | 173100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20240228 | 173000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20240228 | 172900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20240228 | 172800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20240228 | 172700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20240228 | 172600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20240228 | 172500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20240228 | 172400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20240228 | 172300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20240228 | 172200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20240228 | 172100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20240228 | 172000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20240228 | 171900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 141121 |
| 123 | 20240228 | 171800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20240228 | 171700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20240228 | 171600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20240228 | 171500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20240228 | 171400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20240228 | 171300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20240228 | 171200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20240228 | 171100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20240228 | 171000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20240228 | 170900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20240228 | 170800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20240228 | 170700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20240228 | 170600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20240228 | 170500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20240228 | 170400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20240228 | 170300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20240228 | 170200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20240228 | 170100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20240228 | 170000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20240228 | 165900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20240228 | 165800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20240228 | 165700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20240228 | 165600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20240228 | 165500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20240228 | 165400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20240228 | 165300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20240228 | 165200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20240228 | 165100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20240228 | 165000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20240228 | 164900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 141121 |
| 153 | 20240228 | 164800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20240228 | 164700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20240228 | 164600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20240228 | 164500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20240228 | 164400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20240228 | 164300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20240228 | 164200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20240228 | 164100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20240228 | 164000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20240228 | 163900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20240228 | 163800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20240228 | 163700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20240228 | 163600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20240228 | 163500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20240228 | 163400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20240228 | 163300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20240228 | 163200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20240228 | 163100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20240228 | 163000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20240228 | 162900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20240228 | 162800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20240228 | 162700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20240228 | 162600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20240228 | 162500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20240228 | 162400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20240228 | 162300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20240228 | 162200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20240228 | 162100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20240228 | 162000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20240228 | 161900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 141121 |
| 183 | 20240228 | 161800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20240228 | 161700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20240228 | 161600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20240228 | 161500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20240228 | 161400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20240228 | 161300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20240228 | 161200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20240228 | 161100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20240228 | 161000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20240228 | 160900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20240228 | 160800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20240228 | 160700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20240228 | 160600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20240228 | 160500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20240228 | 160400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20240228 | 160300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20240228 | 160200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20240228 | 160100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20240228 | 160000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20240228 | 155900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20240228 | 155800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20240228 | 155700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20240228 | 155600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20240228 | 155500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20240228 | 155400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20240228 | 155300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20240228 | 155200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20240228 | 155100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20240228 | 155000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20240228 | 154900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 141121 |
| 213 | 20240228 | 154800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20240228 | 154700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20240228 | 154600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 216 | 20240228 | 154500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 217 | 20240228 | 154400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 218 | 20240228 | 154300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 219 | 20240228 | 154200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 220 | 20240228 | 154100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 221 | 20240228 | 154000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 222 | 20240228 | 153900 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 223 | 20240228 | 153800 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 224 | 20240228 | 153700 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 225 | 20240228 | 153600 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 226 | 20240228 | 153500 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 227 | 20240228 | 153400 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 228 | 20240228 | 153300 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 229 | 20240228 | 153200 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 230 | 20240228 | 153100 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 231 | 20240228 | 153000 | 487658754850 | 40000 | 40000 | 40000 | 40000 | 141121 |
| 232 | 20240228 | 152900 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 233 | 20240228 | 152800 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 234 | 20240228 | 152700 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 235 | 20240228 | 152600 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 236 | 20240228 | 152500 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 237 | 20240228 | 152400 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 238 | 20240228 | 152300 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 239 | 20240228 | 152200 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 240 | 20240228 | 152100 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 241 | 20240228 | 152000 | 482013914850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 242 | 20240228 | 151900 | 482013914850 | 40150 | 40200 | 40200 | 40050 | 55191 |
| 243 | 20240228 | 151800 | 479799327750 | 40200 | 40050 | 40200 | 40050 | 57610 |
| 244 | 20240228 | 151700 | 477488561800 | 40100 | 40100 | 40100 | 40000 | 20694 |
| 245 | 20240228 | 151600 | 476659590800 | 40100 | 39950 | 40100 | 39950 | 33648 |
| 246 | 20240228 | 151500 | 475312407500 | 39950 | 39950 | 40000 | 39900 | 7607 |
| 247 | 20240228 | 151400 | 475008349450 | 39950 | 39950 | 40000 | 39900 | 11739 |
| 248 | 20240228 | 151300 | 474539335350 | 39900 | 39850 | 39950 | 39800 | 16735 |
| 249 | 20240228 | 151200 | 473871845050 | 39850 | 39900 | 39900 | 39850 | 8571 |
| 250 | 20240228 | 151100 | 473530086050 | 39850 | 39900 | 39950 | 39850 | 6988 |
| 251 | 20240228 | 151000 | 473251318350 | 39900 | 39850 | 39950 | 39850 | 14104 |
| 252 | 20240228 | 150900 | 472688552950 | 39900 | 39850 | 39900 | 39850 | 6048 |
| 253 | 20240228 | 150800 | 472447454450 | 39850 | 39900 | 39950 | 39800 | 20439 |
| 254 | 20240228 | 150700 | 471632863650 | 39900 | 39950 | 39950 | 39850 | 13625 |
| 255 | 20240228 | 150600 | 471089173200 | 39950 | 39900 | 39950 | 39900 | 5169 |
| 256 | 20240228 | 150500 | 470882810000 | 39900 | 39950 | 40000 | 39850 | 32093 |
| 257 | 20240228 | 150400 | 469602554350 | 39950 | 40050 | 40050 | 39950 | 7907 |
| 258 | 20240228 | 150300 | 469286218650 | 40050 | 40000 | 40100 | 39950 | 14142 |
| 259 | 20240228 | 150200 | 468720203150 | 40000 | 40100 | 40150 | 40000 | 14438 |
| 260 | 20240228 | 150100 | 468141701850 | 40100 | 40100 | 40150 | 40050 | 7234 |
| 261 | 20240228 | 150000 | 467851604250 | 40050 | 40250 | 40250 | 40050 | 18562 |
| 262 | 20240228 | 145900 | 467106570800 | 40200 | 40150 | 40250 | 40150 | 12021 |
| 263 | 20240228 | 145800 | 466623052200 | 40150 | 40150 | 40200 | 40100 | 9801 |
| 264 | 20240228 | 145700 | 466229474450 | 40200 | 40100 | 40300 | 40100 | 53883 |
| 265 | 20240228 | 145600 | 464062992950 | 40100 | 40000 | 40150 | 39950 | 18017 |
| 266 | 20240228 | 145500 | 463340863000 | 40000 | 40000 | 40050 | 39950 | 11092 |
| 267 | 20240228 | 145400 | 462897349850 | 40050 | 40100 | 40150 | 40000 | 10196 |
| 268 | 20240228 | 145300 | 462488675450 | 40100 | 40150 | 40150 | 40050 | 13542 |
| 269 | 20240228 | 145200 | 461945638150 | 40100 | 40050 | 40150 | 40000 | 16279 |
| 270 | 20240228 | 145100 | 461293218850 | 40050 | 40000 | 40050 | 39950 | 11383 |
| 271 | 20240228 | 145000 | 460837818900 | 40000 | 40050 | 40100 | 39950 | 13864 |
| 272 | 20240228 | 144900 | 460283170650 | 40100 | 40100 | 40200 | 40000 | 45194 |
| 273 | 20240228 | 144800 | 458469759750 | 40100 | 39900 | 40100 | 39850 | 37491 |
| 274 | 20240228 | 144700 | 456970007850 | 39900 | 39900 | 39900 | 39850 | 8075 |
| 275 | 20240228 | 144600 | 456647986300 | 39900 | 39750 | 39950 | 39700 | 14723 |
| 276 | 20240228 | 144500 | 456061495500 | 39700 | 39750 | 39800 | 39700 | 5343 |
| 277 | 20240228 | 144400 | 455849126050 | 39800 | 39800 | 39800 | 39750 | 4510 |
| 278 | 20240228 | 144300 | 455669748300 | 39800 | 39900 | 39900 | 39700 | 12493 |
| 279 | 20240228 | 144200 | 455172559300 | 39900 | 39750 | 39900 | 39750 | 11438 |
| 280 | 20240228 | 144100 | 454716747300 | 39750 | 39700 | 39800 | 39700 | 4153 |
| 281 | 20240228 | 144000 | 454551598600 | 39750 | 39650 | 39750 | 39600 | 6678 |
| 282 | 20240228 | 143900 | 454286524650 | 39650 | 39700 | 39750 | 39600 | 5919 |
| 283 | 20240228 | 143800 | 454051732000 | 39650 | 39650 | 39750 | 39550 | 13122 |
| 284 | 20240228 | 143700 | 453531304350 | 39650 | 39650 | 39700 | 39550 | 16813 |
| 285 | 20240228 | 143600 | 452865331450 | 39650 | 39850 | 39850 | 39550 | 42874 |
| 286 | 20240228 | 143500 | 451164441550 | 39850 | 39800 | 39900 | 39700 | 9813 |
| 287 | 20240228 | 143400 | 450773993300 | 39750 | 39900 | 39950 | 39750 | 12594 |
| 288 | 20240228 | 143300 | 450272192900 | 39950 | 39950 | 39950 | 39900 | 1685 |
| 289 | 20240228 | 143200 | 450204934000 | 39950 | 39950 | 40000 | 39900 | 3765 |
| 290 | 20240228 | 143100 | 450054573900 | 40000 | 39800 | 40000 | 39800 | 11497 |
| 291 | 20240228 | 143000 | 449595564400 | 39850 | 39800 | 39900 | 39800 | 5737 |
| 292 | 20240228 | 142900 | 449367015350 | 39800 | 39850 | 39900 | 39750 | 9216 |
| 293 | 20240228 | 142800 | 449000250950 | 39850 | 39950 | 39950 | 39750 | 17045 |
| 294 | 20240228 | 142700 | 448321641400 | 39950 | 39950 | 39950 | 39900 | 2683 |
| 295 | 20240228 | 142600 | 448214537500 | 39950 | 39950 | 40000 | 39900 | 5757 |
| 296 | 20240228 | 142500 | 447984591150 | 39950 | 39900 | 40000 | 39900 | 5883 |
| 297 | 20240228 | 142400 | 447749522950 | 39900 | 39850 | 39950 | 39850 | 7757 |
| 298 | 20240228 | 142300 | 447440181050 | 39900 | 39900 | 39900 | 39850 | 5353 |
| 299 | 20240228 | 142200 | 447226818250 | 39900 | 39900 | 39950 | 39850 | 4208 |
| 300 | 20240228 | 142100 | 447058966150 | 39950 | 39900 | 39950 | 39850 | 9448 |
| 301 | 20240228 | 142000 | 446682121950 | 39950 | 40000 | 40050 | 39900 | 8874 |
| 302 | 20240228 | 141900 | 446327592650 | 40000 | 40000 | 40050 | 39950 | 5589 |
| 303 | 20240228 | 141800 | 446103990850 | 40000 | 40050 | 40100 | 40000 | 5033 |
| 304 | 20240228 | 141700 | 445902445650 | 40100 | 40100 | 40150 | 40050 | 13272 |
| 305 | 20240228 | 141600 | 445370083700 | 40100 | 40050 | 40150 | 40050 | 15588 |
| 306 | 20240228 | 141500 | 444744982200 | 40100 | 39950 | 40100 | 39900 | 12456 |
| 307 | 20240228 | 141400 | 444246641250 | 39950 | 39900 | 40000 | 39900 | 4826 |
| 308 | 20240228 | 141300 | 444053937000 | 39900 | 39950 | 40000 | 39850 | 12267 |
| 309 | 20240228 | 141200 | 443564573550 | 39950 | 39900 | 40000 | 39900 | 9519 |
| 310 | 20240228 | 141100 | 443184251250 | 39950 | 40050 | 40100 | 39900 | 14268 |
| 311 | 20240228 | 141000 | 442613157550 | 40100 | 40050 | 40150 | 40000 | 23551 |
| 312 | 20240228 | 140900 | 441668956900 | 40100 | 40050 | 40150 | 40000 | 20775 |
| 313 | 20240228 | 140800 | 440835812350 | 40050 | 40150 | 40150 | 40000 | 18399 |
| 314 | 20240228 | 140700 | 440098509700 | 40150 | 40000 | 40200 | 39950 | 57880 |
| 315 | 20240228 | 140600 | 437777691100 | 39950 | 39950 | 40000 | 39900 | 8701 |
| 316 | 20240228 | 140500 | 437430218100 | 39950 | 39750 | 39950 | 39700 | 9127 |
| 317 | 20240228 | 140400 | 437066613800 | 39750 | 39750 | 39800 | 39750 | 3273 |
| 318 | 20240228 | 140300 | 436936490100 | 39750 | 39750 | 39800 | 39700 | 4146 |
| 319 | 20240228 | 140200 | 436771650000 | 39750 | 39750 | 39800 | 39750 | 1789 |
| 320 | 20240228 | 140100 | 436700519550 | 39750 | 39750 | 39800 | 39700 | 3126 |
| 321 | 20240228 | 140000 | 436576244850 | 39750 | 39750 | 39800 | 39700 | 2670 |
| 322 | 20240228 | 135900 | 436470200800 | 39750 | 39700 | 39800 | 39700 | 3091 |
| 323 | 20240228 | 135800 | 436347335650 | 39700 | 39750 | 39900 | 39700 | 4779 |
| 324 | 20240228 | 135700 | 436157096400 | 39750 | 39700 | 39750 | 39600 | 10473 |
| 325 | 20240228 | 135600 | 435741552200 | 39700 | 39850 | 39850 | 39650 | 18540 |
| 326 | 20240228 | 135500 | 435004949350 | 39850 | 39850 | 39900 | 39850 | 2434 |
| 327 | 20240228 | 135400 | 434907921800 | 39850 | 39850 | 39900 | 39850 | 3300 |
| 328 | 20240228 | 135300 | 434776410300 | 39900 | 39900 | 39950 | 39800 | 6630 |
| 329 | 20240228 | 135200 | 434512076500 | 39900 | 39900 | 40000 | 39900 | 6946 |
| 330 | 20240228 | 135100 | 434234633700 | 39950 | 40000 | 40000 | 39900 | 7470 |
| 331 | 20240228 | 135000 | 433936222450 | 40000 | 39950 | 40000 | 39950 | 4504 |
| 332 | 20240228 | 134900 | 433756230650 | 39950 | 39950 | 40000 | 39950 | 5331 |
| 333 | 20240228 | 134800 | 433543127850 | 40000 | 39850 | 40000 | 39850 | 8586 |
| 334 | 20240228 | 134700 | 433200269100 | 39900 | 39800 | 39950 | 39800 | 5808 |
| 335 | 20240228 | 134600 | 432968748000 | 39800 | 39800 | 39850 | 39700 | 4123 |
| 336 | 20240228 | 134500 | 432804816250 | 39750 | 39850 | 39850 | 39750 | 4629 |
| 337 | 20240228 | 134400 | 432620768600 | 39800 | 39800 | 39850 | 39750 | 7360 |
| 338 | 20240228 | 134300 | 432327948900 | 39800 | 39750 | 39800 | 39700 | 12824 |
| 339 | 20240228 | 134200 | 431818144550 | 39750 | 39800 | 39850 | 39750 | 6998 |
| 340 | 20240228 | 134100 | 431539669600 | 39800 | 39900 | 39900 | 39800 | 6894 |
| 341 | 20240228 | 134000 | 431265069350 | 39900 | 39900 | 39950 | 39850 | 8058 |
| 342 | 20240228 | 133900 | 430943682250 | 39900 | 39900 | 40000 | 39850 | 12482 |
| 343 | 20240228 | 133800 | 430445125650 | 39900 | 40100 | 40100 | 39900 | 15478 |
| 344 | 20240228 | 133700 | 429826177900 | 40050 | 40000 | 40100 | 39950 | 31375 |
| 345 | 20240228 | 133600 | 428569727850 | 39950 | 39950 | 40000 | 39900 | 11007 |
| 346 | 20240228 | 133500 | 428130188450 | 39950 | 40000 | 40000 | 39900 | 23949 |
| 347 | 20240228 | 133400 | 427173081200 | 39950 | 39800 | 40000 | 39800 | 51485 |
| 348 | 20240228 | 133300 | 425116969550 | 39800 | 39800 | 39850 | 39750 | 4923 |
| 349 | 20240228 | 133200 | 424920955750 | 39850 | 39750 | 39900 | 39750 | 19384 |
| 350 | 20240228 | 133100 | 424148612450 | 39750 | 39800 | 39800 | 39650 | 5186 |
| 351 | 20240228 | 133000 | 423942636450 | 39800 | 39700 | 39800 | 39650 | 13853 |
| 352 | 20240228 | 132900 | 423392119350 | 39700 | 39600 | 39700 | 39550 | 8122 |
| 353 | 20240228 | 132800 | 423070274900 | 39600 | 39550 | 39600 | 39550 | 3568 |
| 354 | 20240228 | 132700 | 422929129000 | 39600 | 39550 | 39600 | 39500 | 3761 |
| 355 | 20240228 | 132600 | 422780310750 | 39500 | 39250 | 39550 | 39250 | 14323 |
| 356 | 20240228 | 132500 | 422215581950 | 39250 | 39350 | 39350 | 39250 | 12835 |
| 357 | 20240228 | 132400 | 421711279150 | 39300 | 39450 | 39500 | 39300 | 9018 |
| 358 | 20240228 | 132300 | 421356121050 | 39450 | 39550 | 39550 | 39450 | 3148 |
| 359 | 20240228 | 132200 | 421231894900 | 39550 | 39600 | 39650 | 39450 | 7763 |
| 360 | 20240228 | 132100 | 420925052300 | 39650 | 39700 | 39700 | 39600 | 9128 |
| 361 | 20240228 | 132000 | 420563193950 | 39650 | 39550 | 39700 | 39500 | 19755 |
| 362 | 20240228 | 131900 | 419781075700 | 39550 | 39400 | 39550 | 39400 | 13770 |
| 363 | 20240228 | 131800 | 419237823600 | 39400 | 39450 | 39450 | 39400 | 5238 |
| 364 | 20240228 | 131700 | 419031266050 | 39450 | 39400 | 39450 | 39400 | 2797 |
| 365 | 20240228 | 131600 | 418920997600 | 39400 | 39350 | 39450 | 39350 | 7899 |
| 366 | 20240228 | 131500 | 418609842600 | 39350 | 39300 | 39400 | 39250 | 8032 |
| 367 | 20240228 | 131400 | 418293765000 | 39350 | 39400 | 39400 | 39300 | 9432 |
| 368 | 20240228 | 131300 | 417922767200 | 39400 | 39200 | 39450 | 39200 | 26797 |
| 369 | 20240228 | 131200 | 416870412400 | 39200 | 39250 | 39350 | 39200 | 45985 |
| 370 | 20240228 | 131100 | 415065918850 | 39300 | 39450 | 39500 | 39250 | 43410 |
| 371 | 20240228 | 131000 | 413358344150 | 39450 | 39550 | 39600 | 39450 | 13964 |
| 372 | 20240228 | 130900 | 412806207500 | 39600 | 39450 | 39600 | 39400 | 13144 |
| 373 | 20240228 | 130800 | 412286596350 | 39400 | 39550 | 39600 | 39400 | 34454 |
| 374 | 20240228 | 130700 | 410926863700 | 39550 | 39650 | 39700 | 39450 | 25721 |
| 375 | 20240228 | 130600 | 409909244450 | 39650 | 39700 | 39750 | 39650 | 5610 |
| 376 | 20240228 | 130500 | 409686617350 | 39700 | 39750 | 39750 | 39650 | 8807 |
| 377 | 20240228 | 130400 | 409336968650 | 39750 | 39650 | 39750 | 39600 | 10704 |
| 378 | 20240228 | 130300 | 408912036100 | 39650 | 39850 | 39850 | 39500 | 51832 |
| 379 | 20240228 | 130200 | 406857603650 | 39800 | 39800 | 39950 | 39750 | 28134 |
| 380 | 20240228 | 130100 | 405736034600 | 39800 | 39850 | 39850 | 39800 | 2851 |
| 381 | 20240228 | 130000 | 405622518750 | 39800 | 39950 | 39950 | 39800 | 6168 |
| 382 | 20240228 | 125900 | 405376812250 | 39900 | 39800 | 39950 | 39800 | 12174 |
| 383 | 20240228 | 125800 | 404891981100 | 39800 | 39900 | 39950 | 39800 | 8591 |
| 384 | 20240228 | 125700 | 404549627150 | 39900 | 39900 | 40000 | 39850 | 9468 |
| 385 | 20240228 | 125600 | 404171806850 | 39950 | 40000 | 40050 | 39950 | 7176 |
| 386 | 20240228 | 125500 | 403884966450 | 40000 | 40000 | 40050 | 39950 | 4326 |
| 387 | 20240228 | 125400 | 403711849100 | 40000 | 40100 | 40100 | 39900 | 14626 |
| 388 | 20240228 | 125300 | 403126344400 | 40050 | 39900 | 40050 | 39850 | 12581 |
| 389 | 20240228 | 125200 | 402623491550 | 39900 | 39900 | 39950 | 39850 | 3373 |
| 390 | 20240228 | 125100 | 402488908550 | 39900 | 39800 | 39950 | 39750 | 14908 |
| 391 | 20240228 | 125000 | 401895406850 | 39800 | 39850 | 39900 | 39800 | 8728 |
| 392 | 20240228 | 124900 | 401547773800 | 39900 | 40000 | 40000 | 39800 | 20421 |
| 393 | 20240228 | 124800 | 400733763450 | 39950 | 39950 | 40000 | 39950 | 4800 |
| 394 | 20240228 | 124700 | 400541981650 | 40000 | 40000 | 40050 | 39950 | 4801 |
| 395 | 20240228 | 124600 | 400349952000 | 40050 | 40050 | 40050 | 40000 | 2168 |
| 396 | 20240228 | 124500 | 400263189750 | 40000 | 40000 | 40050 | 39950 | 4088 |
| 397 | 20240228 | 124400 | 400099708350 | 40000 | 40000 | 40200 | 39950 | 15917 |
| 398 | 20240228 | 124300 | 399461734200 | 40000 | 39950 | 40050 | 39850 | 16965 |
| 399 | 20240228 | 124200 | 398784108450 | 40000 | 40000 | 40000 | 39950 | 3760 |
| 400 | 20240228 | 124100 | 398633792850 | 39950 | 40000 | 40050 | 39950 | 5899 |
| 401 | 20240228 | 124000 | 398397889950 | 40000 | 40050 | 40100 | 40000 | 5016 |
| 402 | 20240228 | 123900 | 398197006700 | 40100 | 40100 | 40100 | 40050 | 4221 |
| 403 | 20240228 | 123800 | 398027877100 | 40100 | 40100 | 40150 | 40050 | 2889 |
| 404 | 20240228 | 123700 | 397912042850 | 40050 | 40100 | 40150 | 40050 | 3511 |
| 405 | 20240228 | 123600 | 397771228400 | 40100 | 40150 | 40250 | 40050 | 17027 |
| 406 | 20240228 | 123500 | 397086960050 | 40100 | 40000 | 40150 | 40000 | 5390 |
| 407 | 20240228 | 123400 | 396870881800 | 40050 | 40100 | 40100 | 40000 | 2060 |
| 408 | 20240228 | 123300 | 396788423600 | 40050 | 39900 | 40200 | 39900 | 15286 |
| 409 | 20240228 | 123200 | 396175600150 | 39900 | 39950 | 40000 | 39900 | 5022 |
| 410 | 20240228 | 123100 | 395975094500 | 39950 | 39900 | 40000 | 39800 | 12153 |
| 411 | 20240228 | 123000 | 395490591500 | 39900 | 40050 | 40050 | 39850 | 10862 |
| 412 | 20240228 | 122900 | 395056656100 | 40050 | 39850 | 40050 | 39850 | 6186 |
| 413 | 20240228 | 122800 | 394809675850 | 39850 | 39900 | 39950 | 39800 | 9829 |
| 414 | 20240228 | 122700 | 394417977350 | 39900 | 40000 | 40050 | 39850 | 22916 |
| 415 | 20240228 | 122600 | 393503357200 | 40000 | 40000 | 40050 | 39950 | 5983 |
| 416 | 20240228 | 122500 | 393264092800 | 40000 | 40100 | 40150 | 39950 | 11114 |
| 417 | 20240228 | 122400 | 392819333100 | 40100 | 40100 | 40300 | 40100 | 11414 |
| 418 | 20240228 | 122300 | 392360698400 | 40100 | 40050 | 40150 | 40000 | 12650 |
| 419 | 20240228 | 122200 | 391854202750 | 40050 | 40150 | 40200 | 40050 | 7570 |
| 420 | 20240228 | 122100 | 391550500900 | 40200 | 40150 | 40200 | 40100 | 4152 |
| 421 | 20240228 | 122000 | 391383778300 | 40200 | 40050 | 40200 | 40050 | 4175 |
| 422 | 20240228 | 121900 | 391216205550 | 40050 | 40250 | 40250 | 40050 | 11769 |
| 423 | 20240228 | 121800 | 390743813800 | 40200 | 40200 | 40300 | 40150 | 9863 |
| 424 | 20240228 | 121700 | 390347041650 | 40250 | 40100 | 40250 | 40000 | 16871 |
| 425 | 20240228 | 121600 | 389670315250 | 40050 | 40100 | 40200 | 40050 | 12458 |
| 426 | 20240228 | 121500 | 389170721900 | 40100 | 40200 | 40250 | 40050 | 19588 |
| 427 | 20240228 | 121400 | 388384394250 | 40200 | 40250 | 40350 | 40000 | 56361 |
| 428 | 20240228 | 121300 | 386120414050 | 40250 | 40450 | 40750 | 40250 | 120134 |
| 429 | 20240228 | 121200 | 381244929400 | 40450 | 40450 | 40500 | 40400 | 49704 |
| 430 | 20240228 | 121100 | 379233959100 | 40500 | 40100 | 40500 | 40100 | 48184 |
| 431 | 20240228 | 121000 | 377292104950 | 40150 | 40050 | 40200 | 40000 | 11089 |
| 432 | 20240228 | 120900 | 376847226700 | 40050 | 40100 | 40150 | 40000 | 11293 |
| 433 | 20240228 | 120800 | 376394747050 | 40100 | 39900 | 40150 | 39850 | 14064 |
| 434 | 20240228 | 120700 | 375831745150 | 39950 | 39800 | 39950 | 39800 | 7697 |
| 435 | 20240228 | 120600 | 375524781350 | 39800 | 39800 | 39850 | 39650 | 16943 |
| 436 | 20240228 | 120500 | 374850890600 | 39850 | 39700 | 39900 | 39650 | 15831 |
| 437 | 20240228 | 120400 | 374220831450 | 39700 | 39800 | 39800 | 39550 | 53008 |
| 438 | 20240228 | 120300 | 372117046850 | 39800 | 39900 | 39950 | 39800 | 28535 |
| 439 | 20240228 | 120200 | 370979531950 | 39900 | 40050 | 40100 | 39900 | 20676 |
| 440 | 20240228 | 120100 | 370152970200 | 40050 | 40050 | 40150 | 39950 | 20303 |
| 441 | 20240228 | 120000 | 369340350750 | 40050 | 40200 | 40250 | 40000 | 10807 |
| 442 | 20240228 | 115900 | 368906870600 | 40200 | 40100 | 40300 | 40000 | 16099 |
| 443 | 20240228 | 115800 | 368259706450 | 40100 | 40350 | 40350 | 39900 | 60033 |
| 444 | 20240228 | 115700 | 365853959400 | 40350 | 40350 | 40350 | 40200 | 12411 |
| 445 | 20240228 | 115600 | 365354217600 | 40300 | 40250 | 40350 | 40150 | 14959 |
| 446 | 20240228 | 115500 | 364752168250 | 40300 | 40350 | 40650 | 40150 | 100992 |
| 447 | 20240228 | 115400 | 360661754400 | 40350 | 40150 | 40350 | 40100 | 17242 |
| 448 | 20240228 | 115300 | 359967789900 | 40150 | 40050 | 40150 | 40050 | 6475 |
| 449 | 20240228 | 115200 | 359708033850 | 40050 | 40100 | 40300 | 40000 | 18377 |
| 450 | 20240228 | 115100 | 358970195650 | 40050 | 40050 | 40100 | 40000 | 9348 |
| 451 | 20240228 | 115000 | 358595995950 | 40000 | 40100 | 40200 | 40000 | 10322 |
| 452 | 20240228 | 114900 | 358182242300 | 40100 | 40200 | 40200 | 40100 | 7775 |
| 453 | 20240228 | 114800 | 357870110550 | 40150 | 40000 | 40250 | 39950 | 23900 |
| 454 | 20240228 | 114700 | 356910689050 | 40000 | 40150 | 40150 | 39900 | 31026 |
| 455 | 20240228 | 114600 | 355669411100 | 40150 | 40300 | 40350 | 39800 | 74207 |
| 456 | 20240228 | 114500 | 352696993350 | 40350 | 40300 | 40550 | 40300 | 128702 |
| 457 | 20240228 | 114400 | 347492383250 | 40300 | 40150 | 40300 | 40100 | 24361 |
| 458 | 20240228 | 114300 | 346511917450 | 40150 | 40300 | 40300 | 40050 | 10510 |
| 459 | 20240228 | 114200 | 346089912950 | 40250 | 40000 | 40300 | 40000 | 28137 |
| 460 | 20240228 | 114100 | 344958456450 | 40000 | 40050 | 40050 | 39950 | 9581 |
| 461 | 20240228 | 114000 | 344575097950 | 40050 | 39950 | 40150 | 39900 | 18384 |
| 462 | 20240228 | 113900 | 343839026100 | 39950 | 40000 | 40000 | 39800 | 13078 |
| 463 | 20240228 | 113800 | 343317181150 | 39950 | 39900 | 40050 | 39800 | 22336 |
| 464 | 20240228 | 113700 | 342425401700 | 39850 | 39900 | 39950 | 39850 | 23410 |
| 465 | 20240228 | 113600 | 341491820850 | 39950 | 40100 | 40350 | 39850 | 55426 |
| 466 | 20240228 | 113500 | 339271325000 | 40100 | 40100 | 40200 | 40050 | 19907 |
| 467 | 20240228 | 113400 | 338473138400 | 40100 | 40300 | 40300 | 40000 | 35305 |
| 468 | 20240228 | 113300 | 337056968450 | 40300 | 40200 | 40400 | 40150 | 36631 |
| 469 | 20240228 | 113200 | 335580568100 | 40250 | 40300 | 40400 | 40150 | 43948 |
| 470 | 20240228 | 113100 | 333810187500 | 40250 | 40200 | 40400 | 40150 | 81615 |
| 471 | 20240228 | 113000 | 330521257400 | 40150 | 39850 | 40350 | 39850 | 147090 |
| 472 | 20240228 | 112900 | 324619041850 | 39800 | 39900 | 39950 | 39800 | 6698 |
| 473 | 20240228 | 112800 | 324352088850 | 39950 | 39750 | 39950 | 39750 | 15579 |
| 474 | 20240228 | 112700 | 323731306550 | 39750 | 39950 | 39950 | 39700 | 18926 |
| 475 | 20240228 | 112600 | 322977732050 | 39900 | 39700 | 40000 | 39650 | 30037 |
| 476 | 20240228 | 112500 | 321779526000 | 39700 | 39700 | 39700 | 39650 | 5068 |
| 477 | 20240228 | 112400 | 321578394450 | 39650 | 39600 | 39700 | 39500 | 10702 |
| 478 | 20240228 | 112300 | 321154822750 | 39600 | 39700 | 39750 | 39600 | 8440 |
| 479 | 20240228 | 112200 | 320820108050 | 39750 | 39750 | 39850 | 39700 | 12392 |
| 480 | 20240228 | 112100 | 320327171350 | 39750 | 39700 | 39800 | 39650 | 10819 |
| 481 | 20240228 | 112000 | 319897618750 | 39700 | 39850 | 39900 | 39650 | 19866 |
| 482 | 20240228 | 111900 | 319107543950 | 39900 | 39900 | 39900 | 39800 | 20179 |
| 483 | 20240228 | 111800 | 318303122700 | 39900 | 39750 | 39950 | 39700 | 48364 |
| 484 | 20240228 | 111700 | 316375154100 | 39750 | 39600 | 39750 | 39550 | 12559 |
| 485 | 20240228 | 111600 | 315877471500 | 39550 | 39600 | 39650 | 39550 | 9129 |
| 486 | 20240228 | 111500 | 315515944200 | 39650 | 39600 | 39650 | 39550 | 6084 |
| 487 | 20240228 | 111400 | 315274928400 | 39600 | 39600 | 39650 | 39500 | 11110 |
| 488 | 20240228 | 111300 | 314835103650 | 39550 | 39650 | 39650 | 39500 | 13180 |
| 489 | 20240228 | 111200 | 314313551750 | 39600 | 39700 | 39750 | 39600 | 19153 |
| 490 | 20240228 | 111100 | 313553304500 | 39650 | 39850 | 39900 | 39650 | 59023 |
| 491 | 20240228 | 111000 | 311205095950 | 39850 | 39550 | 39850 | 39500 | 36805 |
| 492 | 20240228 | 110900 | 309743853900 | 39550 | 39650 | 39650 | 39500 | 13560 |
| 493 | 20240228 | 110800 | 309207216750 | 39650 | 39500 | 39650 | 39450 | 24143 |
| 494 | 20240228 | 110700 | 308251443000 | 39450 | 39550 | 39600 | 39450 | 17138 |
| 495 | 20240228 | 110600 | 307574236650 | 39500 | 39300 | 39550 | 39250 | 16640 |
| 496 | 20240228 | 110500 | 306918642300 | 39300 | 39200 | 39300 | 39100 | 8178 |
| 497 | 20240228 | 110400 | 306597855700 | 39100 | 39250 | 39250 | 39100 | 6689 |
| 498 | 20240228 | 110300 | 306335921200 | 39100 | 39150 | 39250 | 39000 | 21896 |
| 499 | 20240228 | 110200 | 305479809900 | 39200 | 39300 | 39350 | 39100 | 20036 |
| 500 | 20240228 | 110100 | 304694454500 | 39350 | 39500 | 39500 | 39150 | 12122 |
| 501 | 20240228 | 110000 | 304218254600 | 39400 | 39450 | 39700 | 39400 | 53612 |
| 502 | 20240228 | 105900 | 302097663050 | 39400 | 39400 | 39500 | 39350 | 9696 |
| 503 | 20240228 | 105800 | 301715272850 | 39450 | 39400 | 39500 | 39300 | 24727 |
| 504 | 20240228 | 105700 | 300740585600 | 39400 | 39350 | 39400 | 39300 | 6517 |
| 505 | 20240228 | 105600 | 300484066250 | 39350 | 39300 | 39350 | 39200 | 9206 |
| 506 | 20240228 | 105500 | 300122284850 | 39250 | 39150 | 39250 | 39100 | 11486 |
| 507 | 20240228 | 105400 | 299672210050 | 39150 | 39050 | 39150 | 39000 | 11067 |
| 508 | 20240228 | 105300 | 299240074550 | 39000 | 39250 | 39300 | 39000 | 20421 |
| 509 | 20240228 | 105200 | 298441202350 | 39250 | 39250 | 39300 | 39200 | 9381 |
| 510 | 20240228 | 105100 | 298072928800 | 39200 | 39300 | 39500 | 39200 | 33309 |
| 511 | 20240228 | 105000 | 296761119200 | 39350 | 39200 | 39400 | 39150 | 7622 |
| 512 | 20240228 | 104900 | 296461991500 | 39200 | 39400 | 39400 | 39100 | 19740 |
| 513 | 20240228 | 104800 | 295687643850 | 39400 | 39450 | 39450 | 39300 | 15468 |
| 514 | 20240228 | 104700 | 295078371000 | 39450 | 39300 | 39450 | 39300 | 30372 |
| 515 | 20240228 | 104600 | 293882079750 | 39300 | 39100 | 39300 | 38950 | 21425 |
| 516 | 20240228 | 104500 | 293041856100 | 39050 | 39150 | 39200 | 38950 | 15643 |
| 517 | 20240228 | 104400 | 292430391450 | 39200 | 38950 | 39200 | 38950 | 13779 |
| 518 | 20240228 | 104300 | 291891970350 | 39000 | 39000 | 39150 | 38850 | 25920 |
| 519 | 20240228 | 104200 | 290881430600 | 39050 | 39150 | 39400 | 38750 | 86738 |
| 520 | 20240228 | 104100 | 287499818400 | 39200 | 39500 | 39550 | 39150 | 32917 |
| 521 | 20240228 | 104000 | 286203707300 | 39500 | 39300 | 39500 | 39300 | 20045 |
| 522 | 20240228 | 103900 | 285413760400 | 39350 | 39350 | 39400 | 39250 | 15973 |
| 523 | 20240228 | 103800 | 284785813400 | 39350 | 39150 | 39450 | 39100 | 33030 |
| 524 | 20240228 | 103700 | 283487364800 | 39150 | 39100 | 39250 | 39050 | 35038 |
| 525 | 20240228 | 103600 | 282116751150 | 39050 | 39250 | 39300 | 39050 | 33404 |
| 526 | 20240228 | 103500 | 280809076900 | 39200 | 39200 | 39350 | 39150 | 24642 |
| 527 | 20240228 | 103400 | 279841477450 | 39200 | 39250 | 39350 | 39150 | 49048 |
| 528 | 20240228 | 103300 | 277917353650 | 39300 | 39300 | 39400 | 39250 | 32825 |
| 529 | 20240228 | 103200 | 276627371050 | 39300 | 39650 | 39700 | 39300 | 50468 |
| 530 | 20240228 | 103100 | 274636096450 | 39700 | 39550 | 39800 | 39450 | 28807 |
| 531 | 20240228 | 103000 | 273493572650 | 39500 | 39600 | 39600 | 39400 | 29052 |
| 532 | 20240228 | 102900 | 272346130700 | 39600 | 39550 | 39700 | 39400 | 57669 |
| 533 | 20240228 | 102800 | 270065909150 | 39650 | 39750 | 39850 | 39550 | 43813 |
| 534 | 20240228 | 102700 | 268328560950 | 39750 | 40100 | 40200 | 39700 | 46425 |
| 535 | 20240228 | 102600 | 266472880950 | 40100 | 39800 | 40100 | 39750 | 65645 |
| 536 | 20240228 | 102500 | 263847064850 | 39800 | 39750 | 39950 | 39500 | 80726 |
| 537 | 20240228 | 102400 | 260640820200 | 39750 | 40000 | 40050 | 39650 | 100443 |
| 538 | 20240228 | 102300 | 256644699150 | 40000 | 40500 | 40500 | 39850 | 125933 |
| 539 | 20240228 | 102200 | 251590496800 | 40500 | 40150 | 40700 | 40150 | 201576 |
| 540 | 20240228 | 102100 | 243424071800 | 40200 | 40200 | 40300 | 40050 | 39446 |
| 541 | 20240228 | 102000 | 241839408050 | 40200 | 40000 | 40350 | 39950 | 88261 |
| 542 | 20240228 | 101900 | 238288923050 | 40000 | 39850 | 40050 | 39800 | 31880 |
| 543 | 20240228 | 101800 | 237015346200 | 39850 | 39950 | 40200 | 39800 | 60450 |
| 544 | 20240228 | 101700 | 234598547700 | 39950 | 40150 | 40250 | 39900 | 73335 |
| 545 | 20240228 | 101600 | 231656611200 | 40200 | 39850 | 40250 | 39850 | 130707 |
| 546 | 20240228 | 101500 | 226420843900 | 39900 | 39750 | 40000 | 39700 | 58109 |
| 547 | 20240228 | 101400 | 224101272450 | 39750 | 40000 | 40000 | 39700 | 80257 |
| 548 | 20240228 | 101300 | 220901991700 | 39950 | 39550 | 40000 | 39550 | 194475 |
| 549 | 20240228 | 101200 | 213151288750 | 39600 | 39200 | 39600 | 39200 | 113954 |
| 550 | 20240228 | 101100 | 208652039150 | 39200 | 39050 | 39350 | 39000 | 70501 |
| 551 | 20240228 | 101000 | 205888904500 | 39000 | 38800 | 39100 | 38750 | 88387 |
| 552 | 20240228 | 100900 | 202445562150 | 38850 | 38600 | 38850 | 38550 | 64523 |
| 553 | 20240228 | 100800 | 199946157550 | 38600 | 38600 | 38700 | 38500 | 59812 |
| 554 | 20240228 | 100700 | 197637480850 | 38550 | 38650 | 38800 | 38450 | 93119 |
| 555 | 20240228 | 100600 | 194044478100 | 38650 | 38900 | 39000 | 38550 | 136033 |
| 556 | 20240228 | 100500 | 188778905600 | 38900 | 39200 | 39200 | 38850 | 120738 |
| 557 | 20240228 | 100400 | 184073998950 | 39200 | 39250 | 39350 | 39100 | 40872 |
| 558 | 20240228 | 100300 | 182471827850 | 39250 | 39550 | 39600 | 39250 | 44614 |
| 559 | 20240228 | 100200 | 180711681100 | 39600 | 39200 | 39650 | 39150 | 90120 |
| 560 | 20240228 | 100100 | 177156650900 | 39150 | 39250 | 39450 | 39050 | 82651 |
| 561 | 20240228 | 100000 | 173917444850 | 39200 | 39350 | 39500 | 39200 | 77781 |
| 562 | 20240228 | 095900 | 170859798250 | 39350 | 39700 | 39850 | 39350 | 162447 |
| 563 | 20240228 | 095800 | 164439631900 | 39750 | 40350 | 40500 | 39550 | 213282 |
| 564 | 20240228 | 095700 | 155887532900 | 40400 | 39900 | 40400 | 39650 | 255209 |
| 565 | 20240228 | 095600 | 145664614000 | 39850 | 39700 | 39950 | 39500 | 89225 |
| 566 | 20240228 | 095500 | 142116292900 | 39700 | 39300 | 39750 | 39250 | 52297 |
| 567 | 20240228 | 095400 | 140046741400 | 39400 | 39700 | 39700 | 39300 | 48397 |
| 568 | 20240228 | 095300 | 138136206550 | 39650 | 39700 | 39750 | 39450 | 37889 |
| 569 | 20240228 | 095200 | 136635076600 | 39700 | 39200 | 39800 | 39150 | 77408 |
| 570 | 20240228 | 095100 | 133580021950 | 39200 | 39800 | 39900 | 39100 | 121311 |
| 571 | 20240228 | 095000 | 128786172550 | 39750 | 39300 | 40050 | 39250 | 358697 |
| 572 | 20240228 | 094900 | 114536753550 | 39350 | 39100 | 39450 | 39100 | 70595 |
| 573 | 20240228 | 094800 | 111762866400 | 39100 | 39200 | 39500 | 39050 | 105582 |
| 574 | 20240228 | 094700 | 107615515600 | 39200 | 39300 | 39800 | 39100 | 128970 |
| 575 | 20240228 | 094600 | 102534633650 | 39350 | 39550 | 39650 | 39250 | 83476 |
| 576 | 20240228 | 094500 | 99241568250 | 39500 | 39700 | 39900 | 39300 | 126923 |
| 577 | 20240228 | 094400 | 94212987850 | 39700 | 39550 | 39900 | 39550 | 164434 |
| 578 | 20240228 | 094300 | 87681644900 | 39550 | 39250 | 39700 | 38850 | 212990 |
| 579 | 20240228 | 094200 | 79302953000 | 39250 | 38950 | 39300 | 38600 | 141002 |
| 580 | 20240228 | 094100 | 73816519550 | 39000 | 38500 | 39200 | 38400 | 213135 |
| 581 | 20240228 | 094000 | 65529481750 | 38450 | 38300 | 38600 | 38250 | 114380 |
| 582 | 20240228 | 093900 | 61134741850 | 38300 | 38150 | 38500 | 37850 | 243123 |
| 583 | 20240228 | 093800 | 51833894300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 584 | 20240228 | 093700 | 51833894300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 585 | 20240228 | 093600 | 51833894300 | 38150 | 37450 | 38150 | 37400 | 194483 |
| 586 | 20240228 | 093500 | 44464954150 | 37450 | 37350 | 37500 | 37250 | 28508 |
| 587 | 20240228 | 093400 | 43398912250 | 37350 | 37350 | 37450 | 37150 | 53839 |
| 588 | 20240228 | 093300 | 41392225850 | 37350 | 37500 | 37700 | 37200 | 64491 |
| 589 | 20240228 | 093200 | 38975887800 | 37500 | 37750 | 37750 | 37450 | 62093 |
| 590 | 20240228 | 093100 | 36640809700 | 37700 | 37650 | 37800 | 37350 | 93131 |
| 591 | 20240228 | 093000 | 33135962400 | 37650 | 37500 | 37800 | 37250 | 131967 |
| 592 | 20240228 | 092900 | 28183962100 | 37450 | 37150 | 37650 | 37050 | 134596 |
| 593 | 20240228 | 092800 | 23150271900 | 37150 | 36300 | 37250 | 36300 | 171659 |
| 594 | 20240228 | 092700 | 16831010000 | 36300 | 36300 | 36350 | 36250 | 6980 |
| 595 | 20240228 | 092600 | 16577640950 | 36250 | 36350 | 36400 | 36100 | 12686 |
| 596 | 20240228 | 092500 | 16117098250 | 36350 | 36150 | 36350 | 36050 | 6734 |
| 597 | 20240228 | 092400 | 15873484250 | 36100 | 36100 | 36250 | 36000 | 9499 |
| 598 | 20240228 | 092300 | 15529965400 | 36100 | 36200 | 36200 | 36000 | 8692 |
| 599 | 20240228 | 092200 | 15216526700 | 36150 | 36250 | 36400 | 36100 | 14956 |
| 600 | 20240228 | 092100 | 14673727250 | 36250 | 36050 | 36250 | 35950 | 10672 |
| 601 | 20240228 | 092000 | 14288322150 | 35950 | 36100 | 36150 | 35900 | 8895 |
| 602 | 20240228 | 091900 | 13968072650 | 36100 | 35900 | 36200 | 35750 | 19648 |
| 603 | 20240228 | 091800 | 13260916200 | 35950 | 35850 | 36000 | 35850 | 8597 |
| 604 | 20240228 | 091700 | 12951892100 | 35850 | 36050 | 36100 | 35800 | 9821 |
| 605 | 20240228 | 091600 | 12598729550 | 36050 | 36000 | 36100 | 35850 | 13536 |
| 606 | 20240228 | 091500 | 12112141650 | 36100 | 36050 | 36350 | 36000 | 20087 |
| 607 | 20240228 | 091400 | 11385228450 | 36050 | 36400 | 36450 | 36000 | 26320 |
| 608 | 20240228 | 091300 | 10430216900 | 36400 | 36350 | 36600 | 36250 | 42629 |
| 609 | 20240228 | 091200 | 8877355300 | 36300 | 35800 | 36400 | 35800 | 68819 |
| 610 | 20240228 | 091100 | 6387695300 | 35800 | 35450 | 35900 | 35450 | 30728 |
| 611 | 20240228 | 091000 | 5288633200 | 35450 | 35550 | 35550 | 35350 | 9383 |
| 612 | 20240228 | 090900 | 4955833850 | 35550 | 35800 | 35800 | 35450 | 17106 |
| 613 | 20240228 | 090800 | 4346417100 | 35750 | 35400 | 35800 | 35350 | 38482 |
| 614 | 20240228 | 090700 | 2977270850 | 35350 | 35150 | 35400 | 35150 | 9322 |
| 615 | 20240228 | 090600 | 2648515900 | 35150 | 35200 | 35250 | 35050 | 9063 |
| 616 | 20240228 | 090500 | 2329920250 | 35200 | 34750 | 35200 | 34700 | 11379 |
| 617 | 20240228 | 090400 | 1931787200 | 34750 | 34800 | 34800 | 34650 | 5196 |
| 618 | 20240228 | 090300 | 1751419900 | 34750 | 34750 | 34950 | 34650 | 4593 |
| 619 | 20240228 | 090200 | 1591605450 | 34750 | 34750 | 34950 | 34500 | 7280 |
| 620 | 20240228 | 090100 | 1339303450 | 34750 | 34500 | 34850 | 34400 | 9601 |
| 621 | 20240228 | 090000 | 1006256600 | 34500 | 34700 | 34700 | 34150 | 29097 |