35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 190300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 5549 |
| 3 | 20240228 | 190200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 4 | 20240228 | 190100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 5 | 20240228 | 190000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 6 | 20240228 | 185900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 7 | 20240228 | 185800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 8 | 20240228 | 185700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 9 | 20240228 | 185600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 10 | 20240228 | 185500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 11 | 20240228 | 185400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 12 | 20240228 | 185300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 13 | 20240228 | 185200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 14 | 20240228 | 185100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 15 | 20240228 | 185000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 16 | 20240228 | 184900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 17 | 20240228 | 184800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 18 | 20240228 | 184700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 19 | 20240228 | 184600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 20 | 20240228 | 184500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 21 | 20240228 | 184400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 22 | 20240228 | 184300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 23 | 20240228 | 184200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 24 | 20240228 | 184100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 25 | 20240228 | 184000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 26 | 20240228 | 183900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 27 | 20240228 | 183800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 28 | 20240228 | 183700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 29 | 20240228 | 183600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 30 | 20240228 | 183500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 31 | 20240228 | 183400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 32 | 20240228 | 183300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 5549 |
| 33 | 20240228 | 183200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 34 | 20240228 | 183100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 35 | 20240228 | 183000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 36 | 20240228 | 182900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 37 | 20240228 | 182800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 38 | 20240228 | 182700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 39 | 20240228 | 182600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 40 | 20240228 | 182500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 41 | 20240228 | 182400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 42 | 20240228 | 182300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 43 | 20240228 | 182200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 44 | 20240228 | 182100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 45 | 20240228 | 182000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 46 | 20240228 | 181900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 47 | 20240228 | 181800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 48 | 20240228 | 181700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 49 | 20240228 | 181600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 50 | 20240228 | 181500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 51 | 20240228 | 181400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 52 | 20240228 | 181300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 53 | 20240228 | 181200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 54 | 20240228 | 181100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 55 | 20240228 | 181000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 56 | 20240228 | 180900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 57 | 20240228 | 180800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 58 | 20240228 | 180700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 59 | 20240228 | 180600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 60 | 20240228 | 180500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 61 | 20240228 | 180400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 62 | 20240228 | 180300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 5549 |
| 63 | 20240228 | 180200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 64 | 20240228 | 180100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 65 | 20240228 | 180000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 66 | 20240228 | 175900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 67 | 20240228 | 175800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 68 | 20240228 | 175700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 69 | 20240228 | 175600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 70 | 20240228 | 175500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 71 | 20240228 | 175400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 72 | 20240228 | 175300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 73 | 20240228 | 175200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 74 | 20240228 | 175100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 75 | 20240228 | 175000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 76 | 20240228 | 174900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 77 | 20240228 | 174800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 78 | 20240228 | 174700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 79 | 20240228 | 174600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 80 | 20240228 | 174500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 81 | 20240228 | 174400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 82 | 20240228 | 174300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 83 | 20240228 | 174200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 84 | 20240228 | 174100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 85 | 20240228 | 174000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 86 | 20240228 | 173900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 87 | 20240228 | 173800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 88 | 20240228 | 173700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 89 | 20240228 | 173600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 90 | 20240228 | 173500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 91 | 20240228 | 173400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 92 | 20240228 | 173300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 5549 |
| 93 | 20240228 | 173200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 94 | 20240228 | 173100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 95 | 20240228 | 173000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 96 | 20240228 | 172900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 97 | 20240228 | 172800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 98 | 20240228 | 172700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 99 | 20240228 | 172600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 100 | 20240228 | 172500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 101 | 20240228 | 172400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 102 | 20240228 | 172300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 103 | 20240228 | 172200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 104 | 20240228 | 172100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 105 | 20240228 | 172000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 106 | 20240228 | 171900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 107 | 20240228 | 171800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 108 | 20240228 | 171700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 109 | 20240228 | 171600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 110 | 20240228 | 171500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 111 | 20240228 | 171400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 112 | 20240228 | 171300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 113 | 20240228 | 171200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 114 | 20240228 | 171100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 115 | 20240228 | 171000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 116 | 20240228 | 170900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 117 | 20240228 | 170800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 118 | 20240228 | 170700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 119 | 20240228 | 170600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 120 | 20240228 | 170500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 121 | 20240228 | 170400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 122 | 20240228 | 170300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 5549 |
| 123 | 20240228 | 170200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 124 | 20240228 | 170100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 125 | 20240228 | 170000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 126 | 20240228 | 165900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 127 | 20240228 | 165800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 128 | 20240228 | 165700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 129 | 20240228 | 165600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 130 | 20240228 | 165500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 131 | 20240228 | 165400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 132 | 20240228 | 165300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 133 | 20240228 | 165200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 134 | 20240228 | 165100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 135 | 20240228 | 165000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 136 | 20240228 | 164900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 137 | 20240228 | 164800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 138 | 20240228 | 164700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 139 | 20240228 | 164600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 140 | 20240228 | 164500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 141 | 20240228 | 164400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 142 | 20240228 | 164300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 143 | 20240228 | 164200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 144 | 20240228 | 164100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 145 | 20240228 | 164000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 146 | 20240228 | 163900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 147 | 20240228 | 163800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 148 | 20240228 | 163700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 149 | 20240228 | 163600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 150 | 20240228 | 163500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 151 | 20240228 | 163400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 152 | 20240228 | 163300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 5549 |
| 153 | 20240228 | 163200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 154 | 20240228 | 163100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 155 | 20240228 | 163000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 156 | 20240228 | 162900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 157 | 20240228 | 162800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 158 | 20240228 | 162700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 159 | 20240228 | 162600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 160 | 20240228 | 162500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 161 | 20240228 | 162400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 162 | 20240228 | 162300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 163 | 20240228 | 162200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 164 | 20240228 | 162100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 165 | 20240228 | 162000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 166 | 20240228 | 161900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 167 | 20240228 | 161800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 168 | 20240228 | 161700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 169 | 20240228 | 161600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 170 | 20240228 | 161500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 171 | 20240228 | 161400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 172 | 20240228 | 161300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 173 | 20240228 | 161200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 174 | 20240228 | 161100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 175 | 20240228 | 161000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 176 | 20240228 | 160900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 177 | 20240228 | 160800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 178 | 20240228 | 160700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 179 | 20240228 | 160600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 180 | 20240228 | 160500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 181 | 20240228 | 160400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 182 | 20240228 | 160300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 5549 |
| 183 | 20240228 | 160200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 184 | 20240228 | 160100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 185 | 20240228 | 160000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 186 | 20240228 | 155900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 187 | 20240228 | 155800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 188 | 20240228 | 155700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 189 | 20240228 | 155600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 190 | 20240228 | 155500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 191 | 20240228 | 155400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 192 | 20240228 | 155300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 193 | 20240228 | 155200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 194 | 20240228 | 155100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 195 | 20240228 | 155000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 196 | 20240228 | 154900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 197 | 20240228 | 154800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 198 | 20240228 | 154700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 199 | 20240228 | 154600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 200 | 20240228 | 154500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 201 | 20240228 | 154400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 202 | 20240228 | 154300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 203 | 20240228 | 154200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 204 | 20240228 | 154100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 205 | 20240228 | 154000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 206 | 20240228 | 153900 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 207 | 20240228 | 153800 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 208 | 20240228 | 153700 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 209 | 20240228 | 153600 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 210 | 20240228 | 153500 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 211 | 20240228 | 153400 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 212 | 20240228 | 153300 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 5549 |
| 213 | 20240228 | 153200 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 214 | 20240228 | 153100 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 0 |
| 215 | 20240228 | 153000 | 26770242000 | 159800 | 159800 | 159800 | 159800 | 5549 |
| 216 | 20240228 | 152900 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 217 | 20240228 | 152800 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 218 | 20240228 | 152700 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 219 | 20240228 | 152600 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 220 | 20240228 | 152500 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 221 | 20240228 | 152400 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 222 | 20240228 | 152300 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 223 | 20240228 | 152200 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 224 | 20240228 | 152100 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 225 | 20240228 | 152000 | 25883511800 | 159800 | 159800 | 159800 | 159800 | 0 |
| 226 | 20240228 | 151900 | 25883511800 | 159800 | 159900 | 160200 | 159800 | 470 |
| 227 | 20240228 | 151800 | 25808329900 | 160000 | 161000 | 161000 | 159900 | 1431 |
| 228 | 20240228 | 151700 | 25578609800 | 161100 | 160800 | 161100 | 159900 | 2071 |
| 229 | 20240228 | 151600 | 25245459800 | 160800 | 159700 | 160900 | 159600 | 1809 |
| 230 | 20240228 | 151500 | 24955202200 | 159800 | 160000 | 160100 | 159700 | 348 |
| 231 | 20240228 | 151400 | 24899567000 | 160100 | 159800 | 160100 | 159800 | 283 |
| 232 | 20240228 | 151300 | 24854308900 | 159800 | 159900 | 160000 | 159800 | 181 |
| 233 | 20240228 | 151200 | 24825371900 | 159900 | 159900 | 160000 | 159900 | 229 |
| 234 | 20240228 | 151100 | 24788743400 | 159800 | 159900 | 160100 | 159800 | 239 |
| 235 | 20240228 | 151000 | 24750519500 | 160000 | 160000 | 160100 | 159700 | 432 |
| 236 | 20240228 | 150900 | 24681481500 | 160000 | 159800 | 160000 | 159800 | 232 |
| 237 | 20240228 | 150800 | 24644380800 | 160000 | 159900 | 160100 | 159800 | 316 |
| 238 | 20240228 | 150700 | 24593828000 | 159900 | 160000 | 160000 | 159700 | 358 |
| 239 | 20240228 | 150600 | 24536571900 | 160000 | 160100 | 160200 | 159900 | 281 |
| 240 | 20240228 | 150500 | 24491598300 | 160100 | 160000 | 160200 | 159900 | 234 |
| 241 | 20240228 | 150400 | 24454143500 | 159900 | 160000 | 160100 | 159800 | 201 |
| 242 | 20240228 | 150300 | 24421988400 | 160100 | 159800 | 160100 | 159800 | 346 |
| 243 | 20240228 | 150200 | 24366656800 | 159800 | 159900 | 160000 | 159800 | 326 |
| 244 | 20240228 | 150100 | 24314520000 | 159800 | 159800 | 160100 | 159800 | 351 |
| 245 | 20240228 | 150000 | 24258397400 | 159800 | 159900 | 160100 | 159700 | 358 |
| 246 | 20240228 | 145900 | 24201146100 | 160000 | 159900 | 160000 | 159700 | 474 |
| 247 | 20240228 | 145800 | 24125362800 | 159800 | 159800 | 159900 | 159700 | 291 |
| 248 | 20240228 | 145700 | 24078866700 | 159800 | 159800 | 159800 | 159700 | 376 |
| 249 | 20240228 | 145600 | 24018793200 | 159800 | 159800 | 159800 | 159600 | 395 |
| 250 | 20240228 | 145500 | 23955698700 | 159700 | 159800 | 159800 | 159700 | 224 |
| 251 | 20240228 | 145400 | 23919915400 | 159700 | 159700 | 159800 | 159700 | 224 |
| 252 | 20240228 | 145300 | 23884133000 | 159700 | 159500 | 159700 | 159400 | 274 |
| 253 | 20240228 | 145200 | 23840414000 | 159500 | 159800 | 159800 | 159500 | 247 |
| 254 | 20240228 | 145100 | 23800990100 | 159800 | 159700 | 159800 | 159500 | 302 |
| 255 | 20240228 | 145000 | 23752779400 | 159600 | 159600 | 159800 | 159500 | 279 |
| 256 | 20240228 | 144900 | 23708247200 | 159700 | 159600 | 159800 | 159600 | 244 |
| 257 | 20240228 | 144800 | 23669286400 | 159700 | 159800 | 159800 | 159600 | 287 |
| 258 | 20240228 | 144700 | 23623450700 | 159600 | 159500 | 159700 | 159400 | 305 |
| 259 | 20240228 | 144600 | 23574803900 | 159600 | 159700 | 159800 | 159400 | 246 |
| 260 | 20240228 | 144500 | 23535552300 | 159500 | 159600 | 159900 | 159500 | 390 |
| 261 | 20240228 | 144400 | 23473274400 | 159700 | 159500 | 159700 | 159400 | 401 |
| 262 | 20240228 | 144300 | 23409290700 | 159500 | 159500 | 159700 | 159500 | 182 |
| 263 | 20240228 | 144200 | 23380239800 | 159500 | 159600 | 159700 | 159500 | 299 |
| 264 | 20240228 | 144100 | 23332511200 | 159600 | 159400 | 159600 | 159400 | 251 |
| 265 | 20240228 | 144000 | 23292475100 | 159400 | 159600 | 159600 | 159400 | 237 |
| 266 | 20240228 | 143900 | 23254675600 | 159600 | 159600 | 159700 | 159400 | 209 |
| 267 | 20240228 | 143800 | 23221321400 | 159600 | 159400 | 159600 | 159400 | 222 |
| 268 | 20240228 | 143700 | 23185901700 | 159400 | 159600 | 159600 | 159400 | 222 |
| 269 | 20240228 | 143600 | 23150487400 | 159600 | 159600 | 159700 | 159400 | 332 |
| 270 | 20240228 | 143500 | 23097521100 | 159600 | 159600 | 159600 | 159400 | 559 |
| 271 | 20240228 | 143400 | 23008366000 | 159500 | 159600 | 159700 | 159500 | 200 |
| 272 | 20240228 | 143300 | 22976448600 | 159700 | 159700 | 159700 | 159500 | 167 |
| 273 | 20240228 | 143200 | 22949784600 | 159700 | 159700 | 159700 | 159500 | 331 |
| 274 | 20240228 | 143100 | 22896955600 | 159500 | 159700 | 159700 | 159500 | 211 |
| 275 | 20240228 | 143000 | 22863280500 | 159600 | 159600 | 159700 | 159500 | 353 |
| 276 | 20240228 | 142900 | 22806939900 | 159600 | 159600 | 159700 | 159500 | 219 |
| 277 | 20240228 | 142800 | 22771990300 | 159700 | 159600 | 159700 | 159500 | 179 |
| 278 | 20240228 | 142700 | 22743418200 | 159600 | 159600 | 159700 | 159600 | 192 |
| 279 | 20240228 | 142600 | 22712769600 | 159600 | 159600 | 159600 | 159400 | 293 |
| 280 | 20240228 | 142500 | 22666023800 | 159500 | 159600 | 159700 | 159500 | 324 |
| 281 | 20240228 | 142400 | 22614322800 | 159700 | 159700 | 159700 | 159500 | 225 |
| 282 | 20240228 | 142300 | 22578407800 | 159700 | 159700 | 159700 | 159500 | 272 |
| 283 | 20240228 | 142200 | 22534989800 | 159600 | 159800 | 159800 | 159600 | 214 |
| 284 | 20240228 | 142100 | 22500811300 | 159800 | 159700 | 159800 | 159500 | 339 |
| 285 | 20240228 | 142000 | 22446663100 | 159800 | 159600 | 159800 | 159500 | 694 |
| 286 | 20240228 | 141900 | 22335901900 | 159700 | 159600 | 159700 | 159500 | 196 |
| 287 | 20240228 | 141800 | 22304610800 | 159600 | 159800 | 159800 | 159500 | 449 |
| 288 | 20240228 | 141700 | 22232900600 | 159700 | 159700 | 159800 | 159700 | 167 |
| 289 | 20240228 | 141600 | 22206222900 | 159700 | 159600 | 159800 | 159600 | 169 |
| 290 | 20240228 | 141500 | 22179231100 | 159600 | 159700 | 159800 | 159600 | 286 |
| 291 | 20240228 | 141400 | 22133559500 | 159600 | 159700 | 159800 | 159600 | 373 |
| 292 | 20240228 | 141300 | 22073989600 | 159700 | 159700 | 159900 | 159600 | 231 |
| 293 | 20240228 | 141200 | 22037081000 | 159700 | 159700 | 159800 | 159600 | 336 |
| 294 | 20240228 | 141100 | 21983422200 | 159600 | 159800 | 159800 | 159600 | 130 |
| 295 | 20240228 | 141000 | 21962656000 | 159700 | 159800 | 159900 | 159700 | 106 |
| 296 | 20240228 | 140900 | 21945715400 | 159900 | 159700 | 160000 | 159700 | 203 |
| 297 | 20240228 | 140800 | 21913269600 | 159600 | 159800 | 159900 | 159600 | 379 |
| 298 | 20240228 | 140700 | 21852717900 | 159700 | 159800 | 159800 | 159700 | 122 |
| 299 | 20240228 | 140600 | 21833229500 | 159700 | 159600 | 159800 | 159500 | 210 |
| 300 | 20240228 | 140500 | 21799702800 | 159600 | 159500 | 159600 | 159400 | 283 |
| 301 | 20240228 | 140400 | 21754559500 | 159500 | 159500 | 159500 | 159300 | 259 |
| 302 | 20240228 | 140300 | 21713271500 | 159500 | 159400 | 159500 | 159300 | 260 |
| 303 | 20240228 | 140200 | 21671820300 | 159300 | 159400 | 159500 | 159300 | 316 |
| 304 | 20240228 | 140100 | 21621451100 | 159500 | 159500 | 159500 | 159400 | 145 |
| 305 | 20240228 | 140000 | 21598331700 | 159500 | 159400 | 159600 | 159400 | 415 |
| 306 | 20240228 | 135900 | 21532144200 | 159300 | 159400 | 159500 | 159300 | 357 |
| 307 | 20240228 | 135800 | 21475234200 | 159500 | 159400 | 159500 | 159400 | 215 |
| 308 | 20240228 | 135700 | 21440953800 | 159500 | 159500 | 159600 | 159400 | 303 |
| 309 | 20240228 | 135600 | 21392635300 | 159500 | 159500 | 159500 | 159400 | 476 |
| 310 | 20240228 | 135500 | 21316734900 | 159500 | 159600 | 159700 | 159500 | 255 |
| 311 | 20240228 | 135400 | 21276044000 | 159700 | 159700 | 159900 | 159600 | 238 |
| 312 | 20240228 | 135300 | 21238024700 | 159700 | 159800 | 159900 | 159600 | 575 |
| 313 | 20240228 | 135200 | 21146192400 | 159900 | 159900 | 160000 | 159800 | 320 |
| 314 | 20240228 | 135100 | 21095025000 | 159900 | 160000 | 160100 | 159900 | 480 |
| 315 | 20240228 | 135000 | 21018238600 | 160000 | 160000 | 160000 | 159900 | 126 |
| 316 | 20240228 | 134900 | 20998082700 | 160000 | 159900 | 160000 | 159900 | 310 |
| 317 | 20240228 | 134800 | 20948510000 | 160000 | 160100 | 160100 | 159900 | 274 |
| 318 | 20240228 | 134700 | 20904658400 | 160100 | 160000 | 160100 | 159900 | 582 |
| 319 | 20240228 | 134600 | 20811562000 | 160000 | 160100 | 160100 | 160000 | 105 |
| 320 | 20240228 | 134500 | 20794757000 | 160000 | 160000 | 160200 | 160000 | 238 |
| 321 | 20240228 | 134400 | 20756652800 | 160100 | 160000 | 160200 | 160000 | 161 |
| 322 | 20240228 | 134300 | 20730882600 | 160100 | 160100 | 160200 | 160000 | 227 |
| 323 | 20240228 | 134200 | 20694542800 | 160000 | 160100 | 160200 | 160000 | 1558 |
| 324 | 20240228 | 134100 | 20445229200 | 160200 | 160100 | 160200 | 160100 | 176 |
| 325 | 20240228 | 134000 | 20417042900 | 160200 | 160200 | 160200 | 160100 | 123 |
| 326 | 20240228 | 133900 | 20397343900 | 160200 | 160100 | 160200 | 160100 | 243 |
| 327 | 20240228 | 133800 | 20358425400 | 160100 | 160300 | 160300 | 160000 | 182 |
| 328 | 20240228 | 133700 | 20329283400 | 160200 | 160000 | 160300 | 160000 | 362 |
| 329 | 20240228 | 133600 | 20271313900 | 160100 | 160100 | 160100 | 160000 | 314 |
| 330 | 20240228 | 133500 | 20221047200 | 160100 | 160100 | 160100 | 160000 | 86 |
| 331 | 20240228 | 133400 | 20207282400 | 160000 | 160100 | 160200 | 160000 | 118 |
| 332 | 20240228 | 133300 | 20188388900 | 160200 | 160100 | 160200 | 160000 | 323 |
| 333 | 20240228 | 133200 | 20136671900 | 160000 | 160100 | 160100 | 160000 | 88 |
| 334 | 20240228 | 133100 | 20122586200 | 160000 | 160100 | 160200 | 160000 | 426 |
| 335 | 20240228 | 133000 | 20054418700 | 160200 | 160100 | 160300 | 160000 | 255 |
| 336 | 20240228 | 132900 | 20013581300 | 160000 | 160100 | 160100 | 160000 | 577 |
| 337 | 20240228 | 132800 | 19921230500 | 160100 | 160000 | 160100 | 160000 | 134 |
| 338 | 20240228 | 132700 | 19899786400 | 160100 | 159800 | 160100 | 159700 | 664 |
| 339 | 20240228 | 132600 | 19793595900 | 159800 | 159800 | 159900 | 159700 | 203 |
| 340 | 20240228 | 132500 | 19761155500 | 159800 | 159900 | 160000 | 159800 | 110 |
| 341 | 20240228 | 132400 | 19743566900 | 160000 | 159800 | 160000 | 159800 | 429 |
| 342 | 20240228 | 132300 | 19674968900 | 159800 | 159900 | 159900 | 159800 | 97 |
| 343 | 20240228 | 132200 | 19659464200 | 159900 | 159800 | 159900 | 159700 | 358 |
| 344 | 20240228 | 132100 | 19602242800 | 159800 | 160000 | 160000 | 159700 | 283 |
| 345 | 20240228 | 132000 | 19556992300 | 160000 | 160000 | 160100 | 159900 | 220 |
| 346 | 20240228 | 131900 | 19521790000 | 160100 | 160100 | 160200 | 160000 | 229 |
| 347 | 20240228 | 131800 | 19485127500 | 160100 | 160400 | 160500 | 160100 | 350 |
| 348 | 20240228 | 131700 | 19429014300 | 160300 | 160000 | 160400 | 160000 | 445 |
| 349 | 20240228 | 131600 | 19357713500 | 160000 | 159900 | 160100 | 159800 | 468 |
| 350 | 20240228 | 131500 | 19282860400 | 159900 | 159600 | 159900 | 159500 | 353 |
| 351 | 20240228 | 131400 | 19226510100 | 159500 | 159600 | 159600 | 159500 | 360 |
| 352 | 20240228 | 131300 | 19169067500 | 159600 | 159600 | 159600 | 159500 | 157 |
| 353 | 20240228 | 131200 | 19144017400 | 159600 | 159400 | 159600 | 159400 | 475 |
| 354 | 20240228 | 131100 | 19068273100 | 159300 | 159400 | 159400 | 159300 | 127 |
| 355 | 20240228 | 131000 | 19048033300 | 159400 | 159200 | 159600 | 159200 | 675 |
| 356 | 20240228 | 130900 | 18940448400 | 159300 | 159100 | 159300 | 159100 | 677 |
| 357 | 20240228 | 130800 | 18832693400 | 159200 | 159200 | 159200 | 159100 | 148 |
| 358 | 20240228 | 130700 | 18809137100 | 159200 | 159300 | 159300 | 159100 | 408 |
| 359 | 20240228 | 130600 | 18744174000 | 159200 | 159200 | 159300 | 159200 | 238 |
| 360 | 20240228 | 130500 | 18706271500 | 159300 | 159400 | 159400 | 159200 | 458 |
| 361 | 20240228 | 130400 | 18633351500 | 159400 | 159300 | 159400 | 159200 | 209 |
| 362 | 20240228 | 130300 | 18600061100 | 159400 | 159300 | 159400 | 159200 | 226 |
| 363 | 20240228 | 130200 | 18564046800 | 159300 | 159400 | 159400 | 159300 | 120 |
| 364 | 20240228 | 130100 | 18544922100 | 159400 | 159300 | 159400 | 159300 | 85 |
| 365 | 20240228 | 130000 | 18531380400 | 159500 | 159600 | 159700 | 159400 | 687 |
| 366 | 20240228 | 125900 | 18421825000 | 159600 | 159600 | 159700 | 159500 | 235 |
| 367 | 20240228 | 125800 | 18384324700 | 159700 | 159500 | 159800 | 159500 | 125 |
| 368 | 20240228 | 125700 | 18364371900 | 159500 | 159800 | 159900 | 159500 | 417 |
| 369 | 20240228 | 125600 | 18297739100 | 159800 | 159500 | 159900 | 159400 | 695 |
| 370 | 20240228 | 125500 | 18186754900 | 159400 | 159400 | 159500 | 159300 | 185 |
| 371 | 20240228 | 125400 | 18157265500 | 159500 | 159400 | 159600 | 159300 | 232 |
| 372 | 20240228 | 125300 | 18120273100 | 159500 | 159300 | 159700 | 159200 | 698 |
| 373 | 20240228 | 125200 | 18008965500 | 159300 | 158900 | 159300 | 158900 | 560 |
| 374 | 20240228 | 125100 | 17919842700 | 158900 | 158600 | 158900 | 158500 | 594 |
| 375 | 20240228 | 125000 | 17825554400 | 158500 | 158500 | 158600 | 158400 | 625 |
| 376 | 20240228 | 124900 | 17726489300 | 158400 | 158500 | 158500 | 158400 | 109 |
| 377 | 20240228 | 124800 | 17709221300 | 158400 | 158400 | 158500 | 158300 | 277 |
| 378 | 20240228 | 124700 | 17665337400 | 158400 | 158200 | 158400 | 158200 | 420 |
| 379 | 20240228 | 124600 | 17598845600 | 158300 | 158300 | 158300 | 158200 | 89 |
| 380 | 20240228 | 124500 | 17584763700 | 158200 | 158400 | 158400 | 158200 | 383 |
| 381 | 20240228 | 124400 | 17524107200 | 158300 | 158200 | 158400 | 158200 | 143 |
| 382 | 20240228 | 124300 | 17501468600 | 158200 | 158200 | 158300 | 158200 | 399 |
| 383 | 20240228 | 124200 | 17438321700 | 158200 | 158000 | 158300 | 158000 | 698 |
| 384 | 20240228 | 124100 | 17327940600 | 158000 | 158100 | 158100 | 158000 | 138 |
| 385 | 20240228 | 124000 | 17306133800 | 158000 | 158000 | 158100 | 157900 | 188 |
| 386 | 20240228 | 123900 | 17276426200 | 158000 | 158000 | 158100 | 157900 | 261 |
| 387 | 20240228 | 123800 | 17235184800 | 158000 | 158000 | 158100 | 158000 | 426 |
| 388 | 20240228 | 123700 | 17167875900 | 158000 | 158000 | 158100 | 158000 | 102 |
| 389 | 20240228 | 123600 | 17151753700 | 158000 | 158100 | 158100 | 158000 | 206 |
| 390 | 20240228 | 123500 | 17119194600 | 158000 | 158000 | 158100 | 158000 | 134 |
| 391 | 20240228 | 123400 | 17098015600 | 158100 | 158000 | 158100 | 158000 | 65 |
| 392 | 20240228 | 123300 | 17087743900 | 158100 | 158100 | 158200 | 158100 | 365 |
| 393 | 20240228 | 123200 | 17030036500 | 158100 | 158000 | 158100 | 158000 | 146 |
| 394 | 20240228 | 123100 | 17006962100 | 158000 | 158000 | 158100 | 158000 | 161 |
| 395 | 20240228 | 123000 | 16981523400 | 158100 | 158100 | 158200 | 158100 | 164 |
| 396 | 20240228 | 122900 | 16955590300 | 158200 | 158100 | 158200 | 158000 | 171 |
| 397 | 20240228 | 122800 | 16928545200 | 158100 | 158100 | 158200 | 158100 | 129 |
| 398 | 20240228 | 122700 | 16908148100 | 158100 | 158100 | 158200 | 158100 | 116 |
| 399 | 20240228 | 122600 | 16889806700 | 158000 | 158100 | 158100 | 158000 | 174 |
| 400 | 20240228 | 122500 | 16862310000 | 158100 | 158100 | 158300 | 158000 | 98 |
| 401 | 20240228 | 122400 | 16846814400 | 158100 | 158200 | 158300 | 158100 | 188 |
| 402 | 20240228 | 122300 | 16817074400 | 158200 | 158200 | 158300 | 158100 | 378 |
| 403 | 20240228 | 122200 | 16757275000 | 158100 | 158100 | 158300 | 158100 | 248 |
| 404 | 20240228 | 122100 | 16718037000 | 158200 | 158100 | 158200 | 158100 | 215 |
| 405 | 20240228 | 122000 | 16684029000 | 158100 | 158100 | 158200 | 158100 | 78 |
| 406 | 20240228 | 121900 | 16671695400 | 158100 | 158200 | 158300 | 158100 | 216 |
| 407 | 20240228 | 121800 | 16637530300 | 158200 | 158300 | 158400 | 158200 | 344 |
| 408 | 20240228 | 121700 | 16583067000 | 158300 | 158300 | 158400 | 158300 | 87 |
| 409 | 20240228 | 121600 | 16569291700 | 158300 | 158200 | 158400 | 158200 | 236 |
| 410 | 20240228 | 121500 | 16531936100 | 158200 | 158400 | 158400 | 158200 | 247 |
| 411 | 20240228 | 121400 | 16492826100 | 158300 | 158300 | 158400 | 158300 | 115 |
| 412 | 20240228 | 121300 | 16474618100 | 158400 | 158300 | 158500 | 158300 | 517 |
| 413 | 20240228 | 121200 | 16392751000 | 158300 | 158400 | 158400 | 158200 | 188 |
| 414 | 20240228 | 121100 | 16362979500 | 158300 | 158300 | 158400 | 158300 | 132 |
| 415 | 20240228 | 121000 | 16342080400 | 158300 | 158300 | 158400 | 158200 | 166 |
| 416 | 20240228 | 120900 | 16315802200 | 158200 | 158200 | 158400 | 158200 | 186 |
| 417 | 20240228 | 120800 | 16286360900 | 158300 | 158400 | 158500 | 158200 | 117 |
| 418 | 20240228 | 120700 | 16267838100 | 158400 | 158500 | 158500 | 158400 | 96 |
| 419 | 20240228 | 120600 | 16252628800 | 158400 | 158300 | 158500 | 158200 | 235 |
| 420 | 20240228 | 120500 | 16215416300 | 158200 | 158100 | 158300 | 158100 | 376 |
| 421 | 20240228 | 120400 | 16155925700 | 158200 | 158300 | 158300 | 158100 | 400 |
| 422 | 20240228 | 120300 | 16092647100 | 158200 | 158400 | 158500 | 158200 | 356 |
| 423 | 20240228 | 120200 | 16036259200 | 158400 | 158400 | 158500 | 158400 | 176 |
| 424 | 20240228 | 120100 | 16008374100 | 158400 | 158400 | 158500 | 158400 | 526 |
| 425 | 20240228 | 120000 | 15925021600 | 158300 | 158300 | 158400 | 158300 | 400 |
| 426 | 20240228 | 115900 | 15861687200 | 158300 | 158400 | 158500 | 158300 | 377 |
| 427 | 20240228 | 115800 | 15801969500 | 158500 | 158400 | 158500 | 158400 | 179 |
| 428 | 20240228 | 115700 | 15773612500 | 158400 | 158300 | 158500 | 158200 | 386 |
| 429 | 20240228 | 115600 | 15712476800 | 158300 | 158400 | 158400 | 158200 | 371 |
| 430 | 20240228 | 115500 | 15653752600 | 158400 | 158300 | 158400 | 158300 | 198 |
| 431 | 20240228 | 115400 | 15622393500 | 158300 | 158300 | 158400 | 158300 | 198 |
| 432 | 20240228 | 115300 | 15591048700 | 158200 | 158300 | 158300 | 158200 | 236 |
| 433 | 20240228 | 115200 | 15553699100 | 158200 | 158200 | 158300 | 158200 | 153 |
| 434 | 20240228 | 115100 | 15529492400 | 158300 | 158100 | 158300 | 158000 | 165 |
| 435 | 20240228 | 115000 | 15503389300 | 158000 | 158200 | 158200 | 158000 | 131 |
| 436 | 20240228 | 114900 | 15482680700 | 158100 | 158000 | 158100 | 157900 | 399 |
| 437 | 20240228 | 114800 | 15419617100 | 158000 | 158000 | 158100 | 158000 | 168 |
| 438 | 20240228 | 114700 | 15393060100 | 158000 | 158200 | 158200 | 158000 | 114 |
| 439 | 20240228 | 114600 | 15375036400 | 158200 | 158000 | 158200 | 158000 | 371 |
| 440 | 20240228 | 114500 | 15316408900 | 157900 | 158000 | 158200 | 157900 | 423 |
| 441 | 20240228 | 114400 | 15249547500 | 158100 | 158100 | 158100 | 158000 | 67 |
| 442 | 20240228 | 114300 | 15238958400 | 158000 | 158000 | 158100 | 157900 | 145 |
| 443 | 20240228 | 114200 | 15216052700 | 158100 | 158100 | 158300 | 158100 | 423 |
| 444 | 20240228 | 114100 | 15149144300 | 158100 | 158100 | 158200 | 157800 | 298 |
| 445 | 20240228 | 114000 | 15102064100 | 158000 | 158200 | 158300 | 158000 | 227 |
| 446 | 20240228 | 113900 | 15066171300 | 158300 | 157700 | 158300 | 157700 | 531 |
| 447 | 20240228 | 113800 | 14982312100 | 157700 | 157700 | 157800 | 157600 | 252 |
| 448 | 20240228 | 113700 | 14942576700 | 157600 | 157500 | 157700 | 157500 | 263 |
| 449 | 20240228 | 113600 | 14901114900 | 157500 | 157500 | 157700 | 157500 | 283 |
| 450 | 20240228 | 113500 | 14856518400 | 157600 | 157600 | 157600 | 157500 | 196 |
| 451 | 20240228 | 113400 | 14825641700 | 157600 | 157500 | 157600 | 157500 | 94 |
| 452 | 20240228 | 113300 | 14810832900 | 157500 | 157600 | 157600 | 157500 | 750 |
| 453 | 20240228 | 113200 | 14692639900 | 157500 | 157500 | 157600 | 157500 | 104 |
| 454 | 20240228 | 113100 | 14676257100 | 157600 | 157500 | 157600 | 157500 | 266 |
| 455 | 20240228 | 113000 | 14634342300 | 157600 | 157500 | 157600 | 157500 | 190 |
| 456 | 20240228 | 112900 | 14604401900 | 157600 | 157600 | 157600 | 157500 | 253 |
| 457 | 20240228 | 112800 | 14564535500 | 157500 | 157600 | 157600 | 157500 | 267 |
| 458 | 20240228 | 112700 | 14522468200 | 157500 | 157500 | 157600 | 157500 | 209 |
| 459 | 20240228 | 112600 | 14489538300 | 157600 | 157500 | 157600 | 157500 | 427 |
| 460 | 20240228 | 112500 | 14422282100 | 157600 | 157600 | 157700 | 157600 | 215 |
| 461 | 20240228 | 112400 | 14388396600 | 157700 | 157600 | 157700 | 157500 | 256 |
| 462 | 20240228 | 112300 | 14348050800 | 157600 | 157500 | 157600 | 157500 | 187 |
| 463 | 20240228 | 112200 | 14318585700 | 157500 | 157700 | 157700 | 157500 | 667 |
| 464 | 20240228 | 112100 | 14213499400 | 157700 | 157500 | 158100 | 157500 | 2111 |
| 465 | 20240228 | 112000 | 13880265900 | 157500 | 157500 | 157600 | 157400 | 526 |
| 466 | 20240228 | 111900 | 13797413900 | 157500 | 157400 | 157500 | 157400 | 64 |
| 467 | 20240228 | 111800 | 13787336400 | 157400 | 157500 | 157500 | 157300 | 288 |
| 468 | 20240228 | 111700 | 13741994800 | 157500 | 157500 | 157600 | 157400 | 307 |
| 469 | 20240228 | 111600 | 13693627200 | 157500 | 157500 | 157600 | 157400 | 327 |
| 470 | 20240228 | 111500 | 13642127000 | 157600 | 157200 | 157600 | 157100 | 1120 |
| 471 | 20240228 | 111400 | 13465854700 | 157200 | 157200 | 157300 | 157100 | 113 |
| 472 | 20240228 | 111300 | 13448085700 | 157100 | 157300 | 157300 | 157100 | 165 |
| 473 | 20240228 | 111200 | 13422150300 | 157400 | 157000 | 157400 | 157000 | 413 |
| 474 | 20240228 | 111100 | 13357191800 | 157200 | 157000 | 157200 | 156900 | 1056 |
| 475 | 20240228 | 111000 | 13191330300 | 157000 | 157000 | 157100 | 157000 | 89 |
| 476 | 20240228 | 110900 | 13177352900 | 157000 | 157100 | 157100 | 157000 | 236 |
| 477 | 20240228 | 110800 | 13140283200 | 157100 | 157000 | 157100 | 157000 | 216 |
| 478 | 20240228 | 110700 | 13106367700 | 157000 | 157200 | 157200 | 157000 | 663 |
| 479 | 20240228 | 110600 | 13002257000 | 157200 | 157100 | 157300 | 157100 | 266 |
| 480 | 20240228 | 110500 | 12960454600 | 157100 | 157000 | 157100 | 157000 | 142 |
| 481 | 20240228 | 110400 | 12938156400 | 157100 | 157200 | 157300 | 157000 | 350 |
| 482 | 20240228 | 110300 | 12883176900 | 157200 | 157100 | 157300 | 157100 | 126 |
| 483 | 20240228 | 110200 | 12863368300 | 157200 | 157200 | 157300 | 157100 | 199 |
| 484 | 20240228 | 110100 | 12832093200 | 157200 | 157200 | 157300 | 157200 | 257 |
| 485 | 20240228 | 110000 | 12791681000 | 157300 | 157200 | 157300 | 157200 | 228 |
| 486 | 20240228 | 105900 | 12755825400 | 157300 | 157000 | 157300 | 157000 | 266 |
| 487 | 20240228 | 105800 | 12714007900 | 157000 | 157100 | 157100 | 156900 | 719 |
| 488 | 20240228 | 105700 | 12601142200 | 157100 | 157100 | 157200 | 157000 | 123 |
| 489 | 20240228 | 105600 | 12581811800 | 157100 | 157200 | 157300 | 157000 | 327 |
| 490 | 20240228 | 105500 | 12530408700 | 157200 | 157000 | 157300 | 156900 | 339 |
| 491 | 20240228 | 105400 | 12477142300 | 157000 | 157000 | 157100 | 156900 | 478 |
| 492 | 20240228 | 105300 | 12402085600 | 157000 | 156900 | 157000 | 156900 | 128 |
| 493 | 20240228 | 105200 | 12381998800 | 156900 | 156900 | 157000 | 156900 | 135 |
| 494 | 20240228 | 105100 | 12360815300 | 156900 | 156900 | 157100 | 156800 | 156 |
| 495 | 20240228 | 105000 | 12336330500 | 156900 | 156900 | 157000 | 156800 | 691 |
| 496 | 20240228 | 104900 | 12227866200 | 156900 | 157000 | 157000 | 156900 | 156 |
| 497 | 20240228 | 104800 | 12203387800 | 156900 | 157000 | 157000 | 156900 | 474 |
| 498 | 20240228 | 104700 | 12129005400 | 157000 | 157200 | 157200 | 157000 | 644 |
| 499 | 20240228 | 104600 | 12027869800 | 157200 | 157400 | 157500 | 157200 | 117 |
| 500 | 20240228 | 104500 | 12009460600 | 157500 | 157500 | 157700 | 157400 | 475 |
| 501 | 20240228 | 104400 | 11934610400 | 157500 | 157300 | 157500 | 157100 | 821 |
| 502 | 20240228 | 104300 | 11805487000 | 157300 | 157300 | 157300 | 157200 | 70 |
| 503 | 20240228 | 104200 | 11794477900 | 157300 | 157300 | 157500 | 157200 | 472 |
| 504 | 20240228 | 104100 | 11720202400 | 157300 | 157200 | 157300 | 157200 | 454 |
| 505 | 20240228 | 104000 | 11648820000 | 157300 | 157200 | 157300 | 157200 | 112 |
| 506 | 20240228 | 103900 | 11631207900 | 157200 | 157400 | 157400 | 157200 | 467 |
| 507 | 20240228 | 103800 | 11557753000 | 157300 | 157300 | 157400 | 157300 | 35 |
| 508 | 20240228 | 103700 | 11552244900 | 157400 | 157500 | 157500 | 157300 | 186 |
| 509 | 20240228 | 103600 | 11522967100 | 157400 | 157300 | 157400 | 157300 | 312 |
| 510 | 20240228 | 103500 | 11473865900 | 157300 | 157300 | 157400 | 157300 | 388 |
| 511 | 20240228 | 103400 | 11412805000 | 157300 | 157400 | 157400 | 157200 | 204 |
| 512 | 20240228 | 103300 | 11380722100 | 157300 | 157200 | 157400 | 157200 | 405 |
| 513 | 20240228 | 103200 | 11317002300 | 157300 | 157400 | 157500 | 157300 | 140 |
| 514 | 20240228 | 103100 | 11294965400 | 157400 | 157400 | 157400 | 157100 | 102 |
| 515 | 20240228 | 103000 | 11278921100 | 157400 | 157200 | 157600 | 157100 | 756 |
| 516 | 20240228 | 102900 | 11159930300 | 157200 | 157100 | 157300 | 157000 | 343 |
| 517 | 20240228 | 102800 | 11106014700 | 157100 | 157100 | 157300 | 157000 | 161 |
| 518 | 20240228 | 102700 | 11080709600 | 157200 | 157100 | 157300 | 157000 | 572 |
| 519 | 20240228 | 102600 | 10990848700 | 157000 | 157000 | 157200 | 157000 | 316 |
| 520 | 20240228 | 102500 | 10941222100 | 157000 | 157100 | 157100 | 157000 | 294 |
| 521 | 20240228 | 102400 | 10895047300 | 157100 | 157000 | 157200 | 156900 | 250 |
| 522 | 20240228 | 102300 | 10855784400 | 157000 | 157100 | 157100 | 156900 | 672 |
| 523 | 20240228 | 102200 | 10750264200 | 157100 | 157500 | 157500 | 157100 | 531 |
| 524 | 20240228 | 102100 | 10666775700 | 157400 | 157200 | 157700 | 157200 | 580 |
| 525 | 20240228 | 102000 | 10575484800 | 157300 | 157300 | 157400 | 157200 | 320 |
| 526 | 20240228 | 101900 | 10525143500 | 157200 | 157300 | 157300 | 157100 | 213 |
| 527 | 20240228 | 101800 | 10491664400 | 157200 | 157500 | 157500 | 157200 | 287 |
| 528 | 20240228 | 101700 | 10446493700 | 157300 | 157400 | 157500 | 157300 | 454 |
| 529 | 20240228 | 101600 | 10375027000 | 157400 | 157100 | 157600 | 157100 | 520 |
| 530 | 20240228 | 101500 | 10293229100 | 157000 | 156500 | 157200 | 156500 | 1104 |
| 531 | 20240228 | 101400 | 10119970000 | 156500 | 156300 | 156500 | 156300 | 188 |
| 532 | 20240228 | 101300 | 10090572500 | 156300 | 156300 | 156400 | 156200 | 500 |
| 533 | 20240228 | 101200 | 10012410700 | 156300 | 156200 | 156900 | 156100 | 412 |
| 534 | 20240228 | 101100 | 9947997200 | 156200 | 156100 | 157000 | 156000 | 510 |
| 535 | 20240228 | 101000 | 9868308900 | 156100 | 155900 | 156500 | 155900 | 862 |
| 536 | 20240228 | 100900 | 9733767700 | 155900 | 155400 | 156000 | 155400 | 646 |
| 537 | 20240228 | 100800 | 9633126600 | 155500 | 155400 | 155500 | 155300 | 504 |
| 538 | 20240228 | 100700 | 9554805200 | 155400 | 155500 | 155500 | 155400 | 349 |
| 539 | 20240228 | 100600 | 9500566900 | 155500 | 155400 | 155800 | 155400 | 453 |
| 540 | 20240228 | 100500 | 9430126800 | 155300 | 155300 | 155400 | 155200 | 377 |
| 541 | 20240228 | 100400 | 9371571500 | 155300 | 155500 | 155500 | 155300 | 694 |
| 542 | 20240228 | 100300 | 9263773500 | 155400 | 155400 | 155800 | 155300 | 352 |
| 543 | 20240228 | 100200 | 9209029100 | 155400 | 155300 | 155400 | 155200 | 641 |
| 544 | 20240228 | 100100 | 9109499100 | 155300 | 155500 | 155500 | 155200 | 1063 |
| 545 | 20240228 | 100000 | 8944448900 | 155400 | 155400 | 155500 | 155300 | 767 |
| 546 | 20240228 | 095900 | 8825237100 | 155400 | 155600 | 155800 | 155400 | 1065 |
| 547 | 20240228 | 095800 | 8659627000 | 155700 | 155400 | 155800 | 155400 | 411 |
| 548 | 20240228 | 095700 | 8595687800 | 155500 | 155900 | 155900 | 155200 | 2059 |
| 549 | 20240228 | 095600 | 8275397600 | 156000 | 155900 | 156000 | 155900 | 779 |
| 550 | 20240228 | 095500 | 8153943900 | 155900 | 155900 | 156000 | 155800 | 820 |
| 551 | 20240228 | 095400 | 8026109500 | 156000 | 156300 | 156300 | 155900 | 2439 |
| 552 | 20240228 | 095300 | 7645478100 | 156300 | 156600 | 156800 | 156300 | 1353 |
| 553 | 20240228 | 095200 | 7433863800 | 156500 | 156700 | 156800 | 156300 | 2591 |
| 554 | 20240228 | 095100 | 7028357100 | 156800 | 157200 | 157300 | 156700 | 2018 |
| 555 | 20240228 | 095000 | 6711807000 | 157200 | 157100 | 157200 | 157000 | 274 |
| 556 | 20240228 | 094900 | 6668759500 | 157000 | 157000 | 157500 | 156900 | 422 |
| 557 | 20240228 | 094800 | 6602449800 | 156900 | 157400 | 157500 | 156900 | 1151 |
| 558 | 20240228 | 094700 | 6421726300 | 157500 | 156900 | 157500 | 156900 | 2611 |
| 559 | 20240228 | 094600 | 6011795600 | 156900 | 157200 | 157300 | 156900 | 1314 |
| 560 | 20240228 | 094500 | 5805417800 | 157200 | 157400 | 157500 | 157100 | 687 |
| 561 | 20240228 | 094400 | 5697372900 | 157400 | 157100 | 157400 | 157000 | 407 |
| 562 | 20240228 | 094300 | 5633385000 | 157100 | 156800 | 157100 | 156800 | 425 |
| 563 | 20240228 | 094200 | 5566685300 | 156800 | 157400 | 157400 | 156700 | 2852 |
| 564 | 20240228 | 094100 | 5118561000 | 157400 | 157500 | 157500 | 157400 | 88 |
| 565 | 20240228 | 094000 | 5104708300 | 157400 | 157400 | 157500 | 157400 | 442 |
| 566 | 20240228 | 093900 | 5035136200 | 157400 | 157500 | 157500 | 157300 | 983 |
| 567 | 20240228 | 093800 | 4880408100 | 157400 | 157500 | 157500 | 157300 | 659 |
| 568 | 20240228 | 093700 | 4776651700 | 157400 | 158000 | 158000 | 157300 | 2862 |
| 569 | 20240228 | 093600 | 4325394900 | 157900 | 158300 | 158300 | 157900 | 1461 |
| 570 | 20240228 | 093500 | 4094438100 | 158300 | 158200 | 158300 | 158200 | 235 |
| 571 | 20240228 | 093400 | 4057250900 | 158100 | 157700 | 158100 | 157700 | 297 |
| 572 | 20240228 | 093300 | 4010353000 | 157700 | 158300 | 158300 | 157700 | 3345 |
| 573 | 20240228 | 093200 | 3481769900 | 158300 | 158400 | 158500 | 158200 | 421 |
| 574 | 20240228 | 093100 | 3415106600 | 158400 | 158700 | 158700 | 158200 | 2215 |
| 575 | 20240228 | 093000 | 3064133300 | 158600 | 159300 | 159300 | 158600 | 1375 |
| 576 | 20240228 | 092900 | 2845508800 | 159200 | 159600 | 159700 | 159200 | 389 |
| 577 | 20240228 | 092800 | 2783516800 | 159700 | 159900 | 159900 | 159400 | 638 |
| 578 | 20240228 | 092700 | 2681692100 | 159900 | 159200 | 159900 | 159100 | 339 |
| 579 | 20240228 | 092600 | 2627665300 | 159200 | 159300 | 159300 | 159000 | 121 |
| 580 | 20240228 | 092500 | 2608402900 | 159200 | 159600 | 159600 | 159100 | 428 |
| 581 | 20240228 | 092400 | 2540198300 | 159600 | 159500 | 159800 | 159300 | 241 |
| 582 | 20240228 | 092300 | 2501752700 | 159700 | 159000 | 159700 | 159000 | 395 |
| 583 | 20240228 | 092200 | 2438877800 | 159000 | 159000 | 159000 | 158900 | 573 |
| 584 | 20240228 | 092100 | 2347771100 | 158900 | 158900 | 159000 | 158500 | 415 |
| 585 | 20240228 | 092000 | 2281876400 | 158900 | 158600 | 159000 | 158600 | 411 |
| 586 | 20240228 | 091900 | 2216555000 | 158700 | 158600 | 158700 | 158400 | 499 |
| 587 | 20240228 | 091800 | 2137401400 | 158700 | 159000 | 159000 | 158400 | 771 |
| 588 | 20240228 | 091700 | 2015093700 | 159000 | 159000 | 159000 | 158700 | 558 |
| 589 | 20240228 | 091600 | 1926440100 | 159000 | 159000 | 159100 | 158900 | 593 |
| 590 | 20240228 | 091500 | 1832111900 | 159000 | 159000 | 159000 | 158800 | 404 |
| 591 | 20240228 | 091400 | 1767906100 | 159000 | 159100 | 159200 | 158900 | 882 |
| 592 | 20240228 | 091300 | 1627645400 | 159200 | 159700 | 159700 | 159100 | 1363 |
| 593 | 20240228 | 091200 | 1410363000 | 159700 | 159800 | 159800 | 159600 | 746 |
| 594 | 20240228 | 091100 | 1291256200 | 159800 | 160300 | 160300 | 159600 | 758 |
| 595 | 20240228 | 091000 | 1170072500 | 160500 | 160300 | 160500 | 160100 | 491 |
| 596 | 20240228 | 090900 | 1091380100 | 160300 | 160700 | 160800 | 160100 | 1000 |
| 597 | 20240228 | 090800 | 930886500 | 160900 | 160800 | 160900 | 160700 | 374 |
| 598 | 20240228 | 090700 | 870757300 | 160800 | 161200 | 161300 | 160700 | 824 |
| 599 | 20240228 | 090600 | 738134200 | 161100 | 161700 | 161700 | 161100 | 733 |
| 600 | 20240228 | 090500 | 619930200 | 161500 | 161800 | 161900 | 161400 | 815 |
| 601 | 20240228 | 090400 | 488137900 | 161800 | 161700 | 161900 | 161500 | 307 |
| 602 | 20240228 | 090300 | 438505800 | 161700 | 162500 | 162500 | 161700 | 340 |
| 603 | 20240228 | 090200 | 383380700 | 162500 | 162500 | 162900 | 162100 | 923 |
| 604 | 20240228 | 090100 | 233628200 | 162900 | 162900 | 163200 | 162500 | 586 |
| 605 | 20240228 | 090000 | 138159200 | 163000 | 163200 | 163200 | 162700 | 847 |