32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 185100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 7589 |
| 3 | 20240228 | 185000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20240228 | 184900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20240228 | 184800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20240228 | 184700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20240228 | 184600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20240228 | 184500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20240228 | 184400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20240228 | 184300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20240228 | 184200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20240228 | 184100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20240228 | 184000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20240228 | 183900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20240228 | 183800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20240228 | 183700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20240228 | 183600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20240228 | 183500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20240228 | 183400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20240228 | 183300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20240228 | 183200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20240228 | 183100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20240228 | 183000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20240228 | 182900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20240228 | 182800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20240228 | 182700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20240228 | 182600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20240228 | 182500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20240228 | 182400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20240228 | 182300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20240228 | 182200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20240228 | 182100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 7589 |
| 33 | 20240228 | 182000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20240228 | 181900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20240228 | 181800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20240228 | 181700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20240228 | 181600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20240228 | 181500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20240228 | 181400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20240228 | 181300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20240228 | 181200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20240228 | 181100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20240228 | 181000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20240228 | 180900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20240228 | 180800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20240228 | 180700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20240228 | 180600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20240228 | 180500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20240228 | 180400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20240228 | 180300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20240228 | 180200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20240228 | 180100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20240228 | 180000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20240228 | 175900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20240228 | 175800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20240228 | 175700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20240228 | 175600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20240228 | 175500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20240228 | 175400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20240228 | 175300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20240228 | 175200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20240228 | 175100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 7589 |
| 63 | 20240228 | 175000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20240228 | 174900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20240228 | 174800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20240228 | 174700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20240228 | 174600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20240228 | 174500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20240228 | 174400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20240228 | 174300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20240228 | 174200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20240228 | 174100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20240228 | 174000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20240228 | 173900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20240228 | 173800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20240228 | 173700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20240228 | 173600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20240228 | 173500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20240228 | 173400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20240228 | 173300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20240228 | 173200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20240228 | 173100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20240228 | 173000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20240228 | 172900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20240228 | 172800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20240228 | 172700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20240228 | 172600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20240228 | 172500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20240228 | 172400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20240228 | 172300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20240228 | 172200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20240228 | 172100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 7589 |
| 93 | 20240228 | 172000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20240228 | 171900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20240228 | 171800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20240228 | 171700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20240228 | 171600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20240228 | 171500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20240228 | 171400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20240228 | 171300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20240228 | 171200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20240228 | 171100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20240228 | 171000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20240228 | 170900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20240228 | 170800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20240228 | 170700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20240228 | 170600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20240228 | 170500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20240228 | 170400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20240228 | 170300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20240228 | 170200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20240228 | 170100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20240228 | 170000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20240228 | 165900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20240228 | 165800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20240228 | 165700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20240228 | 165600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20240228 | 165500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20240228 | 165400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20240228 | 165300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20240228 | 165200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20240228 | 165100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 7589 |
| 123 | 20240228 | 165000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20240228 | 164900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20240228 | 164800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20240228 | 164700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20240228 | 164600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20240228 | 164500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20240228 | 164400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20240228 | 164300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20240228 | 164200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20240228 | 164100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20240228 | 164000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20240228 | 163900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20240228 | 163800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20240228 | 163700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20240228 | 163600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20240228 | 163500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20240228 | 163400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20240228 | 163300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20240228 | 163200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20240228 | 163100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20240228 | 163000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20240228 | 162900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20240228 | 162800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20240228 | 162700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20240228 | 162600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20240228 | 162500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20240228 | 162400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20240228 | 162300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20240228 | 162200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20240228 | 162100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 7589 |
| 153 | 20240228 | 162000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20240228 | 161900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20240228 | 161800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20240228 | 161700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20240228 | 161600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20240228 | 161500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20240228 | 161400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20240228 | 161300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20240228 | 161200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20240228 | 161100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20240228 | 161000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20240228 | 160900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20240228 | 160800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20240228 | 160700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20240228 | 160600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20240228 | 160500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20240228 | 160400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20240228 | 160300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20240228 | 160200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20240228 | 160100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20240228 | 160000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20240228 | 155900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20240228 | 155800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20240228 | 155700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20240228 | 155600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20240228 | 155500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20240228 | 155400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20240228 | 155300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20240228 | 155200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20240228 | 155100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 7589 |
| 183 | 20240228 | 155000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20240228 | 154900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20240228 | 154800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20240228 | 154700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20240228 | 154600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20240228 | 154500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20240228 | 154400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20240228 | 154300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20240228 | 154200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20240228 | 154100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20240228 | 154000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20240228 | 153900 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20240228 | 153800 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20240228 | 153700 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20240228 | 153600 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20240228 | 153500 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20240228 | 153400 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20240228 | 153300 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20240228 | 153200 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20240228 | 153100 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20240228 | 153000 | 14207999600 | 42550 | 42550 | 42550 | 42550 | 7589 |
| 204 | 20240228 | 152900 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20240228 | 152800 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20240228 | 152700 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20240228 | 152600 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20240228 | 152500 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20240228 | 152400 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20240228 | 152300 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20240228 | 152200 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20240228 | 152100 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 213 | 20240228 | 152000 | 13885087650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20240228 | 151900 | 13885087650 | 42600 | 42600 | 42650 | 42600 | 788 |
| 215 | 20240228 | 151800 | 13851513750 | 42600 | 42600 | 42650 | 42600 | 407 |
| 216 | 20240228 | 151700 | 13834175500 | 42600 | 42650 | 42650 | 42600 | 2102 |
| 217 | 20240228 | 151600 | 13744598400 | 42600 | 42600 | 42650 | 42600 | 132 |
| 218 | 20240228 | 151500 | 13738972650 | 42650 | 42600 | 42650 | 42550 | 1714 |
| 219 | 20240228 | 151400 | 13665996400 | 42600 | 42650 | 42650 | 42600 | 392 |
| 220 | 20240228 | 151300 | 13649294050 | 42600 | 42600 | 42700 | 42600 | 1285 |
| 221 | 20240228 | 151200 | 13594489950 | 42600 | 42650 | 42650 | 42600 | 314 |
| 222 | 20240228 | 151100 | 13581109550 | 42650 | 42600 | 42650 | 42600 | 685 |
| 223 | 20240228 | 151000 | 13551912650 | 42600 | 42600 | 42600 | 42600 | 359 |
| 224 | 20240228 | 150900 | 13536619250 | 42600 | 42600 | 42650 | 42550 | 803 |
| 225 | 20240228 | 150800 | 13502396500 | 42600 | 42550 | 42600 | 42550 | 226 |
| 226 | 20240228 | 150700 | 13492777400 | 42550 | 42550 | 42600 | 42550 | 208 |
| 227 | 20240228 | 150600 | 13483926900 | 42550 | 42600 | 42650 | 42550 | 599 |
| 228 | 20240228 | 150500 | 13458421050 | 42650 | 42600 | 42650 | 42550 | 660 |
| 229 | 20240228 | 150400 | 13430305400 | 42600 | 42600 | 42600 | 42550 | 158 |
| 230 | 20240228 | 150300 | 13423580650 | 42550 | 42550 | 42600 | 42550 | 185 |
| 231 | 20240228 | 150200 | 13415708350 | 42550 | 42600 | 42600 | 42550 | 720 |
| 232 | 20240228 | 150100 | 13385036750 | 42600 | 42550 | 42600 | 42550 | 243 |
| 233 | 20240228 | 150000 | 13374685100 | 42550 | 42550 | 42600 | 42550 | 198 |
| 234 | 20240228 | 145900 | 13366258900 | 42550 | 42550 | 42600 | 42550 | 258 |
| 235 | 20240228 | 145800 | 13355277850 | 42600 | 42500 | 42650 | 42500 | 141 |
| 236 | 20240228 | 145700 | 13349279850 | 42500 | 42550 | 42550 | 42500 | 209 |
| 237 | 20240228 | 145600 | 13340392250 | 42550 | 42550 | 42600 | 42550 | 127 |
| 238 | 20240228 | 145500 | 13334987550 | 42550 | 42550 | 42550 | 42550 | 323 |
| 239 | 20240228 | 145400 | 13321243900 | 42550 | 42550 | 42600 | 42550 | 86 |
| 240 | 20240228 | 145300 | 13317580850 | 42550 | 42550 | 42550 | 42550 | 136 |
| 241 | 20240228 | 145200 | 13311794050 | 42600 | 42600 | 42650 | 42500 | 57 |
| 242 | 20240228 | 145100 | 13309366200 | 42500 | 42500 | 42600 | 42500 | 547 |
| 243 | 20240228 | 145000 | 13286084900 | 42500 | 42500 | 42500 | 42450 | 425 |
| 244 | 20240228 | 144900 | 13268029100 | 42500 | 42500 | 42500 | 42450 | 384 |
| 245 | 20240228 | 144800 | 13251712300 | 42450 | 42500 | 42500 | 42450 | 1059 |
| 246 | 20240228 | 144700 | 13206745150 | 42450 | 42550 | 42550 | 42450 | 4301 |
| 247 | 20240228 | 144600 | 13023981350 | 42500 | 42500 | 42550 | 42500 | 464 |
| 248 | 20240228 | 144500 | 13004252600 | 42550 | 42500 | 42550 | 42500 | 135 |
| 249 | 20240228 | 144400 | 12998509850 | 42500 | 42600 | 42650 | 42500 | 2170 |
| 250 | 20240228 | 144300 | 12906163150 | 42600 | 42550 | 42650 | 42550 | 125 |
| 251 | 20240228 | 144200 | 12900839000 | 42550 | 42550 | 42650 | 42550 | 202 |
| 252 | 20240228 | 144100 | 12892240750 | 42550 | 42600 | 42600 | 42550 | 737 |
| 253 | 20240228 | 144000 | 12860876450 | 42550 | 42550 | 42600 | 42550 | 446 |
| 254 | 20240228 | 143900 | 12841892300 | 42550 | 42550 | 42600 | 42550 | 433 |
| 255 | 20240228 | 143800 | 12823464250 | 42600 | 42550 | 42650 | 42550 | 232 |
| 256 | 20240228 | 143700 | 12813581800 | 42550 | 42600 | 42650 | 42550 | 3105 |
| 257 | 20240228 | 143600 | 12681316950 | 42600 | 42600 | 42650 | 42600 | 82 |
| 258 | 20240228 | 143500 | 12677820850 | 42600 | 42650 | 42700 | 42600 | 231 |
| 259 | 20240228 | 143400 | 12667975300 | 42650 | 42650 | 42650 | 42600 | 139 |
| 260 | 20240228 | 143300 | 12662047800 | 42600 | 42600 | 42650 | 42600 | 397 |
| 261 | 20240228 | 143200 | 12645123350 | 42650 | 42650 | 42650 | 42600 | 271 |
| 262 | 20240228 | 143100 | 12633573100 | 42600 | 42650 | 42650 | 42600 | 128 |
| 263 | 20240228 | 143000 | 12628114550 | 42600 | 42650 | 42650 | 42600 | 188 |
| 264 | 20240228 | 142900 | 12620102650 | 42600 | 42600 | 42650 | 42600 | 475 |
| 265 | 20240228 | 142800 | 12599845450 | 42600 | 42650 | 42650 | 42600 | 264 |
| 266 | 20240228 | 142700 | 12588593850 | 42600 | 42600 | 42650 | 42600 | 23 |
| 267 | 20240228 | 142600 | 12587613050 | 42650 | 42600 | 42650 | 42600 | 148 |
| 268 | 20240228 | 142500 | 12581308100 | 42600 | 42600 | 42600 | 42600 | 32 |
| 269 | 20240228 | 142400 | 12579944900 | 42600 | 42650 | 42650 | 42600 | 4444 |
| 270 | 20240228 | 142300 | 12390480200 | 42650 | 42750 | 42750 | 42650 | 4251 |
| 271 | 20240228 | 142200 | 12208980000 | 42750 | 42750 | 42750 | 42700 | 143 |
| 272 | 20240228 | 142100 | 12202867050 | 42750 | 42750 | 42800 | 42750 | 531 |
| 273 | 20240228 | 142000 | 12180166300 | 42750 | 42800 | 42800 | 42750 | 195 |
| 274 | 20240228 | 141900 | 12171830000 | 42750 | 42750 | 42750 | 42750 | 516 |
| 275 | 20240228 | 141800 | 12149771000 | 42750 | 42850 | 42850 | 42750 | 88 |
| 276 | 20240228 | 141700 | 12146006550 | 42750 | 42750 | 42750 | 42750 | 831 |
| 277 | 20240228 | 141600 | 12110481300 | 42800 | 42800 | 42800 | 42750 | 344 |
| 278 | 20240228 | 141500 | 12095766250 | 42750 | 42800 | 42850 | 42750 | 231 |
| 279 | 20240228 | 141400 | 12085879350 | 42800 | 42800 | 42800 | 42800 | 108 |
| 280 | 20240228 | 141300 | 12081256950 | 42800 | 42800 | 42800 | 42800 | 1060 |
| 281 | 20240228 | 141200 | 12035888950 | 42900 | 42800 | 42900 | 42800 | 1471 |
| 282 | 20240228 | 141100 | 11972924850 | 42900 | 42800 | 42900 | 42800 | 12 |
| 283 | 20240228 | 141000 | 11972410600 | 42800 | 42800 | 42800 | 42800 | 123 |
| 284 | 20240228 | 140900 | 11967146200 | 42850 | 42850 | 42950 | 42850 | 984 |
| 285 | 20240228 | 140800 | 11924980550 | 42850 | 42900 | 42900 | 42850 | 227 |
| 286 | 20240228 | 140700 | 11915251600 | 42850 | 42850 | 43000 | 42850 | 85 |
| 287 | 20240228 | 140600 | 11911606450 | 42850 | 42900 | 42950 | 42850 | 763 |
| 288 | 20240228 | 140500 | 11878885400 | 42850 | 42900 | 42950 | 42850 | 193 |
| 289 | 20240228 | 140400 | 11870601500 | 42850 | 42900 | 42900 | 42850 | 244 |
| 290 | 20240228 | 140300 | 11860145350 | 42850 | 42850 | 42950 | 42850 | 150 |
| 291 | 20240228 | 140200 | 11853716350 | 42950 | 42850 | 42950 | 42850 | 144 |
| 292 | 20240228 | 140100 | 11847534150 | 42850 | 42850 | 42900 | 42850 | 401 |
| 293 | 20240228 | 140000 | 11830345650 | 42850 | 42850 | 42900 | 42850 | 350 |
| 294 | 20240228 | 135900 | 11815336150 | 42850 | 42850 | 42900 | 42850 | 182 |
| 295 | 20240228 | 135800 | 11807537400 | 42850 | 42850 | 42850 | 42850 | 175 |
| 296 | 20240228 | 135700 | 11800038650 | 42800 | 42850 | 42850 | 42800 | 531 |
| 297 | 20240228 | 135600 | 11777291300 | 42850 | 42850 | 42850 | 42850 | 64 |
| 298 | 20240228 | 135500 | 11774548900 | 42800 | 42800 | 42900 | 42800 | 304 |
| 299 | 20240228 | 135400 | 11761535900 | 42800 | 42850 | 42850 | 42800 | 343 |
| 300 | 20240228 | 135300 | 11746848550 | 42850 | 42850 | 42850 | 42850 | 465 |
| 301 | 20240228 | 135200 | 11726923300 | 42850 | 42850 | 42900 | 42850 | 330 |
| 302 | 20240228 | 135100 | 11712782300 | 42850 | 42900 | 42900 | 42850 | 68 |
| 303 | 20240228 | 135000 | 11709867550 | 42900 | 42900 | 42900 | 42850 | 1290 |
| 304 | 20240228 | 134900 | 11654561250 | 42900 | 42950 | 42950 | 42900 | 12 |
| 305 | 20240228 | 134800 | 11654046350 | 42950 | 42950 | 42950 | 42900 | 276 |
| 306 | 20240228 | 134700 | 11642198050 | 42950 | 42900 | 42950 | 42900 | 16 |
| 307 | 20240228 | 134600 | 11641510900 | 42950 | 42950 | 42950 | 42900 | 178 |
| 308 | 20240228 | 134500 | 11633871500 | 43000 | 43000 | 43050 | 42900 | 179 |
| 309 | 20240228 | 134400 | 11626185600 | 42900 | 42950 | 42950 | 42900 | 230 |
| 310 | 20240228 | 134300 | 11616307150 | 43050 | 43000 | 43050 | 42950 | 434 |
| 311 | 20240228 | 134200 | 11597655500 | 43100 | 43000 | 43100 | 43000 | 93 |
| 312 | 20240228 | 134100 | 11593654350 | 43100 | 43000 | 43100 | 42950 | 737 |
| 313 | 20240228 | 134000 | 11561946900 | 43000 | 43000 | 43000 | 43000 | 47 |
| 314 | 20240228 | 133900 | 11559925900 | 42950 | 42950 | 43000 | 42950 | 514 |
| 315 | 20240228 | 133800 | 11537840950 | 42950 | 43000 | 43000 | 42950 | 63 |
| 316 | 20240228 | 133700 | 11535133550 | 43000 | 43000 | 43000 | 43000 | 68 |
| 317 | 20240228 | 133600 | 11532209550 | 42950 | 43000 | 43000 | 42900 | 266 |
| 318 | 20240228 | 133500 | 11520778850 | 43000 | 43000 | 43000 | 42950 | 222 |
| 319 | 20240228 | 133400 | 11511235550 | 43000 | 43000 | 43000 | 42950 | 148 |
| 320 | 20240228 | 133300 | 11504876100 | 43050 | 43050 | 43050 | 43050 | 491 |
| 321 | 20240228 | 133200 | 11483738550 | 43100 | 43100 | 43150 | 43000 | 623 |
| 322 | 20240228 | 133100 | 11456895850 | 43100 | 43000 | 43100 | 43000 | 1778 |
| 323 | 20240228 | 133000 | 11380403200 | 43000 | 42950 | 43000 | 42950 | 902 |
| 324 | 20240228 | 132900 | 11341662150 | 42850 | 42900 | 42900 | 42850 | 581 |
| 325 | 20240228 | 132800 | 11316740950 | 42900 | 42900 | 42900 | 42900 | 526 |
| 326 | 20240228 | 132700 | 11294175550 | 42850 | 42850 | 42900 | 42850 | 568 |
| 327 | 20240228 | 132600 | 11269811700 | 42850 | 42850 | 42850 | 42800 | 1293 |
| 328 | 20240228 | 132500 | 11214436950 | 42900 | 42900 | 42900 | 42850 | 125 |
| 329 | 20240228 | 132400 | 11209080150 | 42900 | 42900 | 42900 | 42900 | 747 |
| 330 | 20240228 | 132300 | 11177033850 | 42900 | 42900 | 42900 | 42900 | 1625 |
| 331 | 20240228 | 132200 | 11107321350 | 42900 | 42850 | 42900 | 42850 | 105 |
| 332 | 20240228 | 132100 | 11102817100 | 42850 | 42850 | 42900 | 42850 | 194 |
| 333 | 20240228 | 132000 | 11094504100 | 42800 | 42800 | 42800 | 42800 | 1 |
| 334 | 20240228 | 131900 | 11094461300 | 42800 | 42800 | 42800 | 42800 | 116 |
| 335 | 20240228 | 131800 | 11089496500 | 42850 | 42850 | 42850 | 42800 | 120 |
| 336 | 20240228 | 131700 | 11084358000 | 42850 | 42850 | 42900 | 42850 | 231 |
| 337 | 20240228 | 131600 | 11074459600 | 42850 | 42750 | 42850 | 42750 | 785 |
| 338 | 20240228 | 131500 | 11040833850 | 42800 | 42800 | 42850 | 42800 | 88 |
| 339 | 20240228 | 131400 | 11037067000 | 42800 | 42800 | 42800 | 42800 | 307 |
| 340 | 20240228 | 131300 | 11023927400 | 42800 | 42800 | 42800 | 42800 | 6 |
| 341 | 20240228 | 131200 | 11023670600 | 42800 | 42800 | 42800 | 42800 | 290 |
| 342 | 20240228 | 131100 | 11011258600 | 42800 | 42800 | 42800 | 42800 | 37 |
| 343 | 20240228 | 131000 | 11009675000 | 42800 | 42800 | 42800 | 42750 | 136 |
| 344 | 20240228 | 130900 | 11003859950 | 42850 | 42850 | 42850 | 42850 | 23 |
| 345 | 20240228 | 130800 | 11002874400 | 42750 | 42800 | 42800 | 42750 | 210 |
| 346 | 20240228 | 130700 | 10993892400 | 42800 | 42750 | 42800 | 42750 | 115 |
| 347 | 20240228 | 130600 | 10988976100 | 42850 | 42800 | 42850 | 42750 | 345 |
| 348 | 20240228 | 130500 | 10974215050 | 42800 | 42800 | 42800 | 42800 | 538 |
| 349 | 20240228 | 130400 | 10951188650 | 42800 | 42800 | 42850 | 42800 | 160 |
| 350 | 20240228 | 130300 | 10944340150 | 42850 | 42850 | 42850 | 42800 | 1009 |
| 351 | 20240228 | 130200 | 10901110200 | 42850 | 42800 | 42850 | 42800 | 122 |
| 352 | 20240228 | 130100 | 10895887600 | 42800 | 42850 | 42850 | 42800 | 127 |
| 353 | 20240228 | 130000 | 10890451400 | 42800 | 42750 | 42850 | 42750 | 109 |
| 354 | 20240228 | 125900 | 10885790500 | 42800 | 42800 | 42800 | 42750 | 251 |
| 355 | 20240228 | 125800 | 10875053450 | 42850 | 42750 | 42850 | 42750 | 336 |
| 356 | 20240228 | 125700 | 10860684000 | 42750 | 42800 | 42800 | 42750 | 58 |
| 357 | 20240228 | 125600 | 10858202100 | 42750 | 42750 | 42750 | 42750 | 157 |
| 358 | 20240228 | 125500 | 10851490350 | 42800 | 42750 | 42800 | 42750 | 363 |
| 359 | 20240228 | 125400 | 10835969600 | 42750 | 42750 | 42750 | 42750 | 2286 |
| 360 | 20240228 | 125300 | 10738243100 | 42800 | 42750 | 42800 | 42750 | 509 |
| 361 | 20240228 | 125200 | 10716473050 | 42800 | 42800 | 42800 | 42750 | 175 |
| 362 | 20240228 | 125100 | 10708988750 | 42750 | 42750 | 42750 | 42750 | 1 |
| 363 | 20240228 | 125000 | 10708946000 | 42750 | 42750 | 42800 | 42750 | 308 |
| 364 | 20240228 | 124900 | 10695778950 | 42750 | 42800 | 42800 | 42750 | 298 |
| 365 | 20240228 | 124800 | 10683036700 | 42800 | 42750 | 42800 | 42750 | 230 |
| 366 | 20240228 | 124700 | 10673203250 | 42750 | 42800 | 42800 | 42750 | 164 |
| 367 | 20240228 | 124600 | 10666190800 | 42800 | 42800 | 42850 | 42800 | 754 |
| 368 | 20240228 | 124500 | 10633914300 | 42800 | 42800 | 42800 | 42800 | 189 |
| 369 | 20240228 | 124400 | 10625825100 | 42800 | 42850 | 42850 | 42800 | 25 |
| 370 | 20240228 | 124300 | 10624755050 | 42800 | 42850 | 42850 | 42800 | 118 |
| 371 | 20240228 | 124200 | 10619704400 | 42850 | 42800 | 42850 | 42800 | 204 |
| 372 | 20240228 | 124100 | 10610973150 | 42800 | 42800 | 42800 | 42800 | 332 |
| 373 | 20240228 | 124000 | 10596763550 | 42800 | 42800 | 42800 | 42800 | 242 |
| 374 | 20240228 | 123900 | 10586405950 | 42800 | 42800 | 42850 | 42800 | 201 |
| 375 | 20240228 | 123800 | 10577802600 | 42800 | 42800 | 42850 | 42800 | 188 |
| 376 | 20240228 | 123700 | 10569753700 | 42850 | 42800 | 42850 | 42800 | 36 |
| 377 | 20240228 | 123600 | 10568211850 | 42800 | 42800 | 42800 | 42800 | 216 |
| 378 | 20240228 | 123500 | 10558967050 | 42800 | 42850 | 42850 | 42800 | 25 |
| 379 | 20240228 | 123400 | 10557896800 | 42850 | 42850 | 42850 | 42850 | 64 |
| 380 | 20240228 | 123300 | 10555154400 | 42850 | 42800 | 42850 | 42800 | 738 |
| 381 | 20240228 | 123200 | 10523557150 | 42800 | 42800 | 42850 | 42800 | 658 |
| 382 | 20240228 | 123100 | 10495394700 | 42750 | 42750 | 42750 | 42750 | 222 |
| 383 | 20240228 | 123000 | 10485904200 | 42750 | 42750 | 42750 | 42750 | 338 |
| 384 | 20240228 | 122900 | 10471454700 | 42750 | 42750 | 42800 | 42750 | 363 |
| 385 | 20240228 | 122800 | 10455924350 | 42800 | 42800 | 42800 | 42750 | 444 |
| 386 | 20240228 | 122700 | 10436936150 | 42800 | 42750 | 42800 | 42750 | 352 |
| 387 | 20240228 | 122600 | 10421876500 | 42800 | 42800 | 42800 | 42800 | 5 |
| 388 | 20240228 | 122500 | 10421662500 | 42750 | 42800 | 42800 | 42750 | 208 |
| 389 | 20240228 | 122400 | 10412768000 | 42750 | 42750 | 42750 | 42700 | 942 |
| 390 | 20240228 | 122300 | 10372532600 | 42750 | 42800 | 42800 | 42750 | 196 |
| 391 | 20240228 | 122200 | 10364150800 | 42800 | 42800 | 42800 | 42800 | 1 |
| 392 | 20240228 | 122100 | 10364108000 | 42750 | 42750 | 42750 | 42750 | 184 |
| 393 | 20240228 | 122000 | 10356242000 | 42800 | 42750 | 42800 | 42750 | 144 |
| 394 | 20240228 | 121900 | 10350085450 | 42750 | 42800 | 42800 | 42750 | 51 |
| 395 | 20240228 | 121800 | 10347905150 | 42750 | 42750 | 42750 | 42700 | 318 |
| 396 | 20240228 | 121700 | 10334316350 | 42750 | 42800 | 42800 | 42750 | 466 |
| 397 | 20240228 | 121600 | 10314393950 | 42750 | 42750 | 42750 | 42750 | 165 |
| 398 | 20240228 | 121500 | 10307340200 | 42750 | 42750 | 42750 | 42750 | 143 |
| 399 | 20240228 | 121400 | 10301226950 | 42750 | 42750 | 42800 | 42750 | 324 |
| 400 | 20240228 | 121300 | 10287373200 | 42800 | 42800 | 42800 | 42800 | 45 |
| 401 | 20240228 | 121200 | 10285447200 | 42750 | 42800 | 42800 | 42750 | 123 |
| 402 | 20240228 | 121100 | 10280188550 | 42750 | 42750 | 42750 | 42750 | 114 |
| 403 | 20240228 | 121000 | 10275315050 | 42750 | 42700 | 42750 | 42700 | 1115 |
| 404 | 20240228 | 120900 | 10227648850 | 42700 | 42700 | 42700 | 42700 | 127 |
| 405 | 20240228 | 120800 | 10222225950 | 42750 | 42650 | 42750 | 42650 | 929 |
| 406 | 20240228 | 120700 | 10182521750 | 42650 | 42700 | 42700 | 42650 | 137 |
| 407 | 20240228 | 120600 | 10176678600 | 42700 | 42700 | 42700 | 42700 | 1 |
| 408 | 20240228 | 120500 | 10176635900 | 42700 | 42650 | 42750 | 42650 | 171 |
| 409 | 20240228 | 120400 | 10169337450 | 42750 | 42650 | 42750 | 42650 | 101 |
| 410 | 20240228 | 120300 | 10165020600 | 42700 | 42700 | 42700 | 42700 | 126 |
| 411 | 20240228 | 120200 | 10159640400 | 42700 | 42700 | 42700 | 42650 | 572 |
| 412 | 20240228 | 120100 | 10135234000 | 42650 | 42700 | 42700 | 42650 | 228 |
| 413 | 20240228 | 120000 | 10125504200 | 42700 | 42650 | 42700 | 42650 | 170 |
| 414 | 20240228 | 115900 | 10118250900 | 42700 | 42700 | 42700 | 42650 | 107 |
| 415 | 20240228 | 115800 | 10113682200 | 42650 | 42700 | 42700 | 42650 | 160 |
| 416 | 20240228 | 115700 | 10106852750 | 42700 | 42700 | 42750 | 42700 | 215 |
| 417 | 20240228 | 115600 | 10097671650 | 42700 | 42700 | 42700 | 42700 | 119 |
| 418 | 20240228 | 115500 | 10092590350 | 42700 | 42700 | 42700 | 42700 | 26 |
| 419 | 20240228 | 115400 | 10091480150 | 42700 | 42750 | 42750 | 42700 | 225 |
| 420 | 20240228 | 115300 | 10081872050 | 42750 | 42750 | 42750 | 42750 | 1 |
| 421 | 20240228 | 115200 | 10081829300 | 42700 | 42750 | 42750 | 42700 | 128 |
| 422 | 20240228 | 115100 | 10076363200 | 42700 | 42700 | 42700 | 42700 | 184 |
| 423 | 20240228 | 115000 | 10068506400 | 42750 | 42750 | 42750 | 42700 | 21 |
| 424 | 20240228 | 114900 | 10067609200 | 42750 | 42750 | 42750 | 42700 | 143 |
| 425 | 20240228 | 114800 | 10061501950 | 42750 | 42750 | 42750 | 42750 | 104 |
| 426 | 20240228 | 114700 | 10057055950 | 42750 | 42700 | 42750 | 42700 | 131 |
| 427 | 20240228 | 114600 | 10051462200 | 42700 | 42700 | 42700 | 42700 | 0 |
| 428 | 20240228 | 114500 | 10051462200 | 42700 | 42750 | 42750 | 42700 | 1086 |
| 429 | 20240228 | 114400 | 10005089300 | 42700 | 42700 | 42700 | 42700 | 4 |
| 430 | 20240228 | 114300 | 10004918500 | 42700 | 42750 | 42750 | 42700 | 143 |
| 431 | 20240228 | 114200 | 9998811850 | 42700 | 42700 | 42750 | 42700 | 184 |
| 432 | 20240228 | 114100 | 9990951750 | 42700 | 42750 | 42750 | 42700 | 200 |
| 433 | 20240228 | 114000 | 9982411250 | 42700 | 42750 | 42750 | 42700 | 189 |
| 434 | 20240228 | 113900 | 9974338350 | 42700 | 42700 | 42700 | 42700 | 16 |
| 435 | 20240228 | 113800 | 9973655150 | 42700 | 42750 | 42750 | 42700 | 133 |
| 436 | 20240228 | 113700 | 9967975150 | 42700 | 42750 | 42750 | 42700 | 6 |
| 437 | 20240228 | 113600 | 9967718800 | 42700 | 42750 | 42750 | 42700 | 354 |
| 438 | 20240228 | 113500 | 9952592050 | 42700 | 42700 | 42700 | 42700 | 79 |
| 439 | 20240228 | 113400 | 9949218750 | 42700 | 42700 | 42750 | 42700 | 418 |
| 440 | 20240228 | 113300 | 9931355050 | 42750 | 42700 | 42750 | 42700 | 132 |
| 441 | 20240228 | 113200 | 9925717750 | 42750 | 42700 | 42750 | 42700 | 80 |
| 442 | 20240228 | 113100 | 9922298200 | 42700 | 42700 | 42700 | 42700 | 125 |
| 443 | 20240228 | 113000 | 9916960700 | 42700 | 42700 | 42700 | 42700 | 151 |
| 444 | 20240228 | 112900 | 9910513000 | 42700 | 42700 | 42700 | 42700 | 123 |
| 445 | 20240228 | 112800 | 9905260900 | 42700 | 42700 | 42750 | 42700 | 376 |
| 446 | 20240228 | 112700 | 9889203200 | 42700 | 42700 | 42700 | 42650 | 151 |
| 447 | 20240228 | 112600 | 9882755950 | 42650 | 42650 | 42650 | 42650 | 22 |
| 448 | 20240228 | 112500 | 9881817650 | 42650 | 42700 | 42700 | 42650 | 542 |
| 449 | 20240228 | 112400 | 9858681450 | 42650 | 42650 | 42650 | 42650 | 200 |
| 450 | 20240228 | 112300 | 9850151450 | 42650 | 42650 | 42650 | 42650 | 145 |
| 451 | 20240228 | 112200 | 9843967200 | 42650 | 42650 | 42700 | 42650 | 438 |
| 452 | 20240228 | 112100 | 9825282550 | 42700 | 42700 | 42700 | 42700 | 399 |
| 453 | 20240228 | 112000 | 9808245250 | 42700 | 42700 | 42750 | 42700 | 327 |
| 454 | 20240228 | 111900 | 9794282300 | 42700 | 42700 | 42700 | 42650 | 225 |
| 455 | 20240228 | 111800 | 9784678000 | 42650 | 42700 | 42700 | 42650 | 161 |
| 456 | 20240228 | 111700 | 9777809650 | 42700 | 42600 | 42700 | 42600 | 1242 |
| 457 | 20240228 | 111600 | 9724791300 | 42600 | 42700 | 42700 | 42600 | 207 |
| 458 | 20240228 | 111500 | 9715957400 | 42650 | 42550 | 42650 | 42550 | 190 |
| 459 | 20240228 | 111400 | 9707869500 | 42600 | 42550 | 42600 | 42550 | 133 |
| 460 | 20240228 | 111300 | 9702207150 | 42550 | 42600 | 42600 | 42550 | 361 |
| 461 | 20240228 | 111200 | 9686845600 | 42700 | 42550 | 42700 | 42550 | 244 |
| 462 | 20240228 | 111100 | 9676456200 | 42550 | 42700 | 42700 | 42550 | 851 |
| 463 | 20240228 | 111000 | 9640200650 | 42700 | 42550 | 42700 | 42550 | 243 |
| 464 | 20240228 | 110900 | 9629856100 | 42500 | 42550 | 42550 | 42500 | 493 |
| 465 | 20240228 | 110800 | 9608884700 | 42550 | 42500 | 42550 | 42450 | 416 |
| 466 | 20240228 | 110700 | 9591189250 | 42550 | 42500 | 42550 | 42450 | 1706 |
| 467 | 20240228 | 110600 | 9518731800 | 42550 | 42500 | 42550 | 42450 | 670 |
| 468 | 20240228 | 110500 | 9490279450 | 42500 | 42450 | 42500 | 42450 | 376 |
| 469 | 20240228 | 110400 | 9474300450 | 42500 | 42500 | 42550 | 42450 | 2273 |
| 470 | 20240228 | 110300 | 9377706150 | 42550 | 42550 | 42550 | 42500 | 1511 |
| 471 | 20240228 | 110200 | 9313482550 | 42550 | 42600 | 42650 | 42550 | 2912 |
| 472 | 20240228 | 110100 | 9189528800 | 42650 | 42700 | 42700 | 42600 | 128 |
| 473 | 20240228 | 110000 | 9184069050 | 42700 | 42700 | 42700 | 42600 | 2445 |
| 474 | 20240228 | 105900 | 9079865350 | 42650 | 42650 | 42650 | 42650 | 45 |
| 475 | 20240228 | 105800 | 9077946100 | 42700 | 42600 | 42750 | 42600 | 197 |
| 476 | 20240228 | 105700 | 9069534250 | 42700 | 42700 | 42700 | 42700 | 130 |
| 477 | 20240228 | 105600 | 9063983250 | 42600 | 42750 | 42750 | 42600 | 239 |
| 478 | 20240228 | 105500 | 9053793400 | 42700 | 42600 | 42700 | 42600 | 185 |
| 479 | 20240228 | 105400 | 9045907500 | 42600 | 42650 | 42750 | 42600 | 112 |
| 480 | 20240228 | 105300 | 9041128650 | 42600 | 42650 | 42650 | 42600 | 222 |
| 481 | 20240228 | 105200 | 9031668750 | 42600 | 42650 | 42750 | 42600 | 404 |
| 482 | 20240228 | 105100 | 9014454250 | 42600 | 42650 | 42700 | 42600 | 1814 |
| 483 | 20240228 | 105000 | 8937082250 | 42650 | 42700 | 42750 | 42600 | 253 |
| 484 | 20240228 | 104900 | 8926300550 | 42650 | 42750 | 42750 | 42650 | 302 |
| 485 | 20240228 | 104800 | 8913417800 | 42750 | 42750 | 42750 | 42650 | 42 |
| 486 | 20240228 | 104700 | 8911624150 | 42700 | 42650 | 42700 | 42650 | 431 |
| 487 | 20240228 | 104600 | 8893233350 | 42600 | 42700 | 42700 | 42600 | 474 |
| 488 | 20240228 | 104500 | 8873016400 | 42750 | 42700 | 42750 | 42650 | 552 |
| 489 | 20240228 | 104400 | 8849431300 | 42700 | 42700 | 42750 | 42700 | 582 |
| 490 | 20240228 | 104300 | 8824579800 | 42750 | 42800 | 42800 | 42750 | 350 |
| 491 | 20240228 | 104200 | 8809613800 | 42800 | 42750 | 42800 | 42750 | 1237 |
| 492 | 20240228 | 104100 | 8756699300 | 42750 | 42700 | 42750 | 42700 | 276 |
| 493 | 20240228 | 104000 | 8744906850 | 42750 | 42750 | 42750 | 42650 | 189 |
| 494 | 20240228 | 103900 | 8736838550 | 42750 | 42800 | 42800 | 42700 | 29 |
| 495 | 20240228 | 103800 | 8735600100 | 42650 | 42650 | 42750 | 42650 | 1174 |
| 496 | 20240228 | 103700 | 8685459650 | 42700 | 42600 | 42700 | 42600 | 281 |
| 497 | 20240228 | 103600 | 8673480650 | 42600 | 42600 | 42650 | 42600 | 155 |
| 498 | 20240228 | 103500 | 8666874450 | 42600 | 42600 | 42650 | 42600 | 303 |
| 499 | 20240228 | 103400 | 8653966300 | 42600 | 42650 | 42650 | 42600 | 94 |
| 500 | 20240228 | 103300 | 8649959100 | 42700 | 42600 | 42700 | 42600 | 443 |
| 501 | 20240228 | 103200 | 8631068350 | 42600 | 42600 | 42600 | 42550 | 48 |
| 502 | 20240228 | 103100 | 8629023950 | 42600 | 42600 | 42700 | 42550 | 203 |
| 503 | 20240228 | 103000 | 8620380600 | 42550 | 42600 | 42700 | 42550 | 1688 |
| 504 | 20240228 | 102900 | 8548481050 | 42600 | 42550 | 42600 | 42550 | 385 |
| 505 | 20240228 | 102800 | 8532099150 | 42550 | 42500 | 42600 | 42500 | 893 |
| 506 | 20240228 | 102700 | 8494115200 | 42500 | 42550 | 42550 | 42500 | 774 |
| 507 | 20240228 | 102600 | 8461188350 | 42600 | 42600 | 42600 | 42550 | 234 |
| 508 | 20240228 | 102500 | 8451231050 | 42550 | 42550 | 42600 | 42550 | 202 |
| 509 | 20240228 | 102400 | 8442634850 | 42550 | 42500 | 42600 | 42500 | 501 |
| 510 | 20240228 | 102300 | 8421318550 | 42500 | 42550 | 42550 | 42500 | 81 |
| 511 | 20240228 | 102200 | 8417873850 | 42500 | 42500 | 42550 | 42500 | 707 |
| 512 | 20240228 | 102100 | 8387823800 | 42500 | 42500 | 42550 | 42450 | 443 |
| 513 | 20240228 | 102000 | 8369005200 | 42450 | 42500 | 42550 | 42450 | 656 |
| 514 | 20240228 | 101900 | 8341139400 | 42500 | 42450 | 42500 | 42400 | 220 |
| 515 | 20240228 | 101800 | 8331795800 | 42450 | 42500 | 42500 | 42450 | 839 |
| 516 | 20240228 | 101700 | 8296179000 | 42500 | 42500 | 42500 | 42450 | 1166 |
| 517 | 20240228 | 101600 | 8246658250 | 42500 | 42500 | 42550 | 42450 | 888 |
| 518 | 20240228 | 101500 | 8208928400 | 42500 | 42450 | 42500 | 42450 | 523 |
| 519 | 20240228 | 101400 | 8186722450 | 42450 | 42450 | 42500 | 42400 | 1769 |
| 520 | 20240228 | 101300 | 8111628800 | 42450 | 42500 | 42550 | 42450 | 732 |
| 521 | 20240228 | 101200 | 8080537300 | 42500 | 42450 | 42600 | 42450 | 1258 |
| 522 | 20240228 | 101100 | 8027072750 | 42450 | 42600 | 42750 | 42400 | 2730 |
| 523 | 20240228 | 101000 | 7911128150 | 42650 | 42700 | 42750 | 42500 | 20661 |
| 524 | 20240228 | 100900 | 7031891650 | 42700 | 42700 | 42800 | 42700 | 857 |
| 525 | 20240228 | 100800 | 6995288500 | 42700 | 42750 | 42800 | 42700 | 1107 |
| 526 | 20240228 | 100700 | 6947991200 | 42800 | 42800 | 42800 | 42750 | 8 |
| 527 | 20240228 | 100600 | 6947648950 | 42900 | 42700 | 42900 | 42700 | 1309 |
| 528 | 20240228 | 100500 | 6891610650 | 42700 | 42700 | 42750 | 42700 | 547 |
| 529 | 20240228 | 100400 | 6868253700 | 42750 | 42800 | 42800 | 42750 | 115 |
| 530 | 20240228 | 100300 | 6863332450 | 42850 | 42700 | 42850 | 42700 | 441 |
| 531 | 20240228 | 100200 | 6844475400 | 42750 | 42800 | 42800 | 42700 | 415 |
| 532 | 20240228 | 100100 | 6826733750 | 42800 | 42800 | 42900 | 42700 | 277 |
| 533 | 20240228 | 100000 | 6814892750 | 42750 | 42700 | 42850 | 42700 | 226 |
| 534 | 20240228 | 095900 | 6805229300 | 42700 | 42650 | 42750 | 42650 | 156 |
| 535 | 20240228 | 095800 | 6798572750 | 42700 | 42800 | 42800 | 42600 | 3152 |
| 536 | 20240228 | 095700 | 6664146100 | 42800 | 42800 | 42850 | 42700 | 740 |
| 537 | 20240228 | 095600 | 6632513400 | 42800 | 42700 | 42800 | 42700 | 957 |
| 538 | 20240228 | 095500 | 6591607450 | 42700 | 42750 | 42800 | 42650 | 897 |
| 539 | 20240228 | 095400 | 6553297550 | 42750 | 42750 | 42800 | 42750 | 112 |
| 540 | 20240228 | 095300 | 6548508100 | 42750 | 42750 | 42800 | 42700 | 354 |
| 541 | 20240228 | 095200 | 6533372200 | 42750 | 42750 | 42750 | 42700 | 560 |
| 542 | 20240228 | 095100 | 6509452300 | 42700 | 42750 | 42750 | 42700 | 1252 |
| 543 | 20240228 | 095000 | 6455935100 | 42800 | 42800 | 42800 | 42750 | 748 |
| 544 | 20240228 | 094900 | 6423928450 | 42800 | 42800 | 42900 | 42800 | 1556 |
| 545 | 20240228 | 094800 | 6357329800 | 42800 | 42900 | 42900 | 42800 | 1091 |
| 546 | 20240228 | 094700 | 6310587600 | 42900 | 42900 | 42950 | 42850 | 195 |
| 547 | 20240228 | 094600 | 6302219900 | 42850 | 43000 | 43000 | 42850 | 610 |
| 548 | 20240228 | 094500 | 6276053100 | 43000 | 43000 | 43050 | 42900 | 497 |
| 549 | 20240228 | 094400 | 6254699050 | 43000 | 43050 | 43050 | 42950 | 296 |
| 550 | 20240228 | 094300 | 6241976500 | 43050 | 43000 | 43100 | 43000 | 1445 |
| 551 | 20240228 | 094200 | 6179822950 | 43000 | 43000 | 43000 | 42950 | 563 |
| 552 | 20240228 | 094100 | 6155621200 | 42850 | 42700 | 42950 | 42700 | 1474 |
| 553 | 20240228 | 094000 | 6092477250 | 42700 | 42650 | 42700 | 42650 | 923 |
| 554 | 20240228 | 093900 | 6053093450 | 42650 | 42600 | 42650 | 42600 | 1443 |
| 555 | 20240228 | 093800 | 5991601450 | 42600 | 42600 | 42650 | 42550 | 1963 |
| 556 | 20240228 | 093700 | 5907973100 | 42600 | 42600 | 42650 | 42550 | 2197 |
| 557 | 20240228 | 093600 | 5814386500 | 42650 | 42650 | 42700 | 42600 | 1061 |
| 558 | 20240228 | 093500 | 5769142800 | 42650 | 42700 | 42700 | 42600 | 926 |
| 559 | 20240228 | 093400 | 5729668650 | 42600 | 42600 | 42650 | 42550 | 3185 |
| 560 | 20240228 | 093300 | 5594067000 | 42550 | 42700 | 42700 | 42550 | 2218 |
| 561 | 20240228 | 093200 | 5499596250 | 42700 | 42650 | 42700 | 42600 | 741 |
| 562 | 20240228 | 093100 | 5468016200 | 42650 | 42700 | 42700 | 42600 | 3233 |
| 563 | 20240228 | 093000 | 5330169850 | 42700 | 42850 | 42850 | 42650 | 4412 |
| 564 | 20240228 | 092900 | 5141800000 | 42850 | 42750 | 42900 | 42700 | 160 |
| 565 | 20240228 | 092800 | 5134958350 | 42750 | 42850 | 42900 | 42700 | 2991 |
| 566 | 20240228 | 092700 | 5007097450 | 42850 | 42850 | 42900 | 42850 | 147 |
| 567 | 20240228 | 092600 | 5000798000 | 42900 | 42800 | 42900 | 42750 | 1122 |
| 568 | 20240228 | 092500 | 4952759200 | 42800 | 42800 | 42850 | 42700 | 393 |
| 569 | 20240228 | 092400 | 4935964350 | 42800 | 42800 | 42850 | 42750 | 1527 |
| 570 | 20240228 | 092300 | 4870606100 | 42800 | 42650 | 42800 | 42600 | 3679 |
| 571 | 20240228 | 092200 | 4713611450 | 42650 | 42700 | 42700 | 42600 | 3375 |
| 572 | 20240228 | 092100 | 4569674200 | 42700 | 42600 | 42800 | 42600 | 1662 |
| 573 | 20240228 | 092000 | 4498753800 | 42600 | 42850 | 42900 | 42550 | 20494 |
| 574 | 20240228 | 091900 | 3622249300 | 42850 | 42950 | 43000 | 42850 | 3566 |
| 575 | 20240228 | 091800 | 3469349450 | 42900 | 43100 | 43100 | 42900 | 4519 |
| 576 | 20240228 | 091700 | 3275265100 | 43100 | 43050 | 43100 | 43050 | 650 |
| 577 | 20240228 | 091600 | 3247281250 | 43000 | 43150 | 43200 | 42950 | 2500 |
| 578 | 20240228 | 091500 | 3139836200 | 43000 | 43050 | 43150 | 42950 | 2053 |
| 579 | 20240228 | 091400 | 3051561700 | 42950 | 43000 | 43050 | 42950 | 3836 |
| 580 | 20240228 | 091300 | 2886686250 | 43050 | 43200 | 43250 | 43000 | 3048 |
| 581 | 20240228 | 091200 | 2755297700 | 43200 | 43100 | 43250 | 43050 | 1145 |
| 582 | 20240228 | 091100 | 2705953800 | 43100 | 43250 | 43250 | 43100 | 1438 |
| 583 | 20240228 | 091000 | 2643850600 | 43200 | 43200 | 43250 | 43100 | 2047 |
| 584 | 20240228 | 090900 | 2555439250 | 43100 | 42900 | 43250 | 42850 | 5834 |
| 585 | 20240228 | 090800 | 2304801150 | 42950 | 43200 | 43250 | 42900 | 13596 |
| 586 | 20240228 | 090700 | 1719012700 | 43200 | 43250 | 43300 | 43200 | 4568 |
| 587 | 20240228 | 090600 | 1521590750 | 43300 | 43350 | 43650 | 43200 | 5651 |
| 588 | 20240228 | 090500 | 1276843050 | 43300 | 43500 | 43500 | 43300 | 2847 |
| 589 | 20240228 | 090400 | 1153345600 | 43500 | 43350 | 43600 | 43350 | 1336 |
| 590 | 20240228 | 090300 | 1095290400 | 43450 | 43550 | 43650 | 43250 | 3426 |
| 591 | 20240228 | 090200 | 946832650 | 43700 | 43850 | 44000 | 43400 | 5695 |
| 592 | 20240228 | 090100 | 697931100 | 43950 | 43200 | 43950 | 43150 | 4951 |
| 593 | 20240228 | 090000 | 482215400 | 43200 | 44050 | 44050 | 43150 | 10990 |