34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 191900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 8899 |
| 3 | 20240228 | 191800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240228 | 191700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240228 | 191600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240228 | 191500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240228 | 191400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240228 | 191300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240228 | 191200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240228 | 191100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240228 | 191000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240228 | 190900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240228 | 190800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240228 | 190700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240228 | 190600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240228 | 190500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240228 | 190400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240228 | 190300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240228 | 190200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240228 | 190100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240228 | 190000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240228 | 185900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240228 | 185800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240228 | 185700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240228 | 185600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240228 | 185500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240228 | 185400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240228 | 185300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240228 | 185200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240228 | 185100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240228 | 185000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240228 | 184900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 8899 |
| 33 | 20240228 | 184800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240228 | 184700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240228 | 184600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240228 | 184500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240228 | 184400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240228 | 184300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240228 | 184200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240228 | 184100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240228 | 184000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240228 | 183900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240228 | 183800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240228 | 183700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240228 | 183600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240228 | 183500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240228 | 183400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240228 | 183300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240228 | 183200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240228 | 183100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240228 | 183000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240228 | 182900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240228 | 182800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240228 | 182700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240228 | 182600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240228 | 182500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240228 | 182400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240228 | 182300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240228 | 182200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240228 | 182100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240228 | 182000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240228 | 181900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 8899 |
| 63 | 20240228 | 181800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240228 | 181700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240228 | 181600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240228 | 181500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240228 | 181400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240228 | 181300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240228 | 181200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240228 | 181100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240228 | 181000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240228 | 180900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240228 | 180800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240228 | 180700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240228 | 180600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240228 | 180500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240228 | 180400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240228 | 180300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240228 | 180200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240228 | 180100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240228 | 180000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240228 | 175900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240228 | 175800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240228 | 175700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240228 | 175600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240228 | 175500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240228 | 175400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240228 | 175300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240228 | 175200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240228 | 175100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240228 | 175000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240228 | 174900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 8899 |
| 93 | 20240228 | 174800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240228 | 174700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240228 | 174600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240228 | 174500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240228 | 174400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240228 | 174300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240228 | 174200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240228 | 174100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240228 | 174000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240228 | 173900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240228 | 173800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240228 | 173700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240228 | 173600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240228 | 173500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240228 | 173400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240228 | 173300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240228 | 173200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240228 | 173100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240228 | 173000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240228 | 172900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240228 | 172800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240228 | 172700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240228 | 172600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240228 | 172500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240228 | 172400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240228 | 172300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240228 | 172200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240228 | 172100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240228 | 172000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240228 | 171900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 8899 |
| 123 | 20240228 | 171800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240228 | 171700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240228 | 171600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240228 | 171500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240228 | 171400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240228 | 171300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240228 | 171200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240228 | 171100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240228 | 171000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240228 | 170900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240228 | 170800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240228 | 170700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240228 | 170600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240228 | 170500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240228 | 170400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240228 | 170300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240228 | 170200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240228 | 170100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240228 | 170000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240228 | 165900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240228 | 165800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240228 | 165700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240228 | 165600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240228 | 165500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240228 | 165400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240228 | 165300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240228 | 165200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240228 | 165100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240228 | 165000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240228 | 164900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 8899 |
| 153 | 20240228 | 164800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240228 | 164700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240228 | 164600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240228 | 164500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240228 | 164400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240228 | 164300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240228 | 164200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240228 | 164100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240228 | 164000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240228 | 163900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240228 | 163800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240228 | 163700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240228 | 163600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240228 | 163500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240228 | 163400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240228 | 163300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240228 | 163200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240228 | 163100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240228 | 163000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240228 | 162900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240228 | 162800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240228 | 162700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240228 | 162600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240228 | 162500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240228 | 162400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240228 | 162300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240228 | 162200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240228 | 162100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240228 | 162000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240228 | 161900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 8899 |
| 183 | 20240228 | 161800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240228 | 161700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240228 | 161600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240228 | 161500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240228 | 161400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240228 | 161300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240228 | 161200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240228 | 161100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240228 | 161000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240228 | 160900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240228 | 160800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240228 | 160700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240228 | 160600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240228 | 160500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240228 | 160400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240228 | 160300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240228 | 160200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240228 | 160100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240228 | 160000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240228 | 155900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240228 | 155800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240228 | 155700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240228 | 155600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240228 | 155500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240228 | 155400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240228 | 155300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240228 | 155200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240228 | 155100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240228 | 155000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240228 | 154900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 8899 |
| 213 | 20240228 | 154800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240228 | 154700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240228 | 154600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240228 | 154500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240228 | 154400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240228 | 154300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240228 | 154200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240228 | 154100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240228 | 154000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240228 | 153900 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240228 | 153800 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240228 | 153700 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240228 | 153600 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240228 | 153500 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240228 | 153400 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240228 | 153300 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240228 | 153200 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240228 | 153100 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240228 | 153000 | 14432692500 | 23000 | 23000 | 23000 | 23000 | 8899 |
| 232 | 20240228 | 152900 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20240228 | 152800 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20240228 | 152700 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20240228 | 152600 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20240228 | 152500 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20240228 | 152400 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20240228 | 152300 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20240228 | 152200 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20240228 | 152100 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20240228 | 152000 | 14228015500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20240228 | 151900 | 14228015500 | 23150 | 23100 | 23150 | 23100 | 978 |
| 243 | 20240228 | 151800 | 14205420100 | 23150 | 23100 | 23150 | 23100 | 913 |
| 244 | 20240228 | 151700 | 14184329750 | 23100 | 23050 | 23150 | 23050 | 1835 |
| 245 | 20240228 | 151600 | 14141933500 | 23050 | 23050 | 23100 | 23050 | 614 |
| 246 | 20240228 | 151500 | 14127760850 | 23100 | 23100 | 23100 | 23050 | 148 |
| 247 | 20240228 | 151400 | 14124346450 | 23100 | 23050 | 23100 | 23050 | 776 |
| 248 | 20240228 | 151300 | 14106458350 | 23050 | 23050 | 23050 | 23000 | 1500 |
| 249 | 20240228 | 151200 | 14071883600 | 23050 | 23000 | 23050 | 23000 | 179 |
| 250 | 20240228 | 151100 | 14067761200 | 23000 | 23050 | 23050 | 23000 | 331 |
| 251 | 20240228 | 151000 | 14060141850 | 23000 | 23000 | 23050 | 23000 | 140 |
| 252 | 20240228 | 150900 | 14056918850 | 23000 | 23050 | 23050 | 23000 | 296 |
| 253 | 20240228 | 150800 | 14050096300 | 23000 | 23000 | 23050 | 22950 | 2471 |
| 254 | 20240228 | 150700 | 13993286900 | 23000 | 23050 | 23050 | 23000 | 1184 |
| 255 | 20240228 | 150600 | 13966048550 | 23050 | 23000 | 23050 | 23000 | 162 |
| 256 | 20240228 | 150500 | 13962321200 | 23050 | 23000 | 23050 | 23000 | 648 |
| 257 | 20240228 | 150400 | 13947400300 | 23050 | 23100 | 23100 | 23000 | 555 |
| 258 | 20240228 | 150300 | 13934603150 | 23100 | 23050 | 23100 | 23000 | 135 |
| 259 | 20240228 | 150200 | 13931491750 | 23050 | 23050 | 23050 | 23000 | 251 |
| 260 | 20240228 | 150100 | 13925710750 | 23050 | 23050 | 23050 | 23050 | 466 |
| 261 | 20240228 | 150000 | 13914969450 | 23000 | 23000 | 23050 | 23000 | 459 |
| 262 | 20240228 | 145900 | 13904391050 | 23000 | 23000 | 23100 | 23000 | 368 |
| 263 | 20240228 | 145800 | 13895893350 | 23050 | 23100 | 23100 | 23050 | 1689 |
| 264 | 20240228 | 145700 | 13856935900 | 23100 | 23150 | 23150 | 23100 | 1243 |
| 265 | 20240228 | 145600 | 13828211800 | 23150 | 23100 | 23150 | 23100 | 563 |
| 266 | 20240228 | 145500 | 13815200300 | 23100 | 23100 | 23100 | 23050 | 581 |
| 267 | 20240228 | 145400 | 13801794750 | 23100 | 23000 | 23100 | 23000 | 153 |
| 268 | 20240228 | 145300 | 13798270750 | 23050 | 23050 | 23050 | 23000 | 998 |
| 269 | 20240228 | 145200 | 13775275100 | 23000 | 22950 | 23000 | 22950 | 190 |
| 270 | 20240228 | 145100 | 13770910100 | 22950 | 22950 | 23050 | 22900 | 1205 |
| 271 | 20240228 | 145000 | 13743301650 | 22950 | 23000 | 23000 | 22950 | 694 |
| 272 | 20240228 | 144900 | 13727362300 | 23000 | 22950 | 23000 | 22950 | 486 |
| 273 | 20240228 | 144800 | 13716184500 | 23000 | 23000 | 23000 | 22950 | 120 |
| 274 | 20240228 | 144700 | 13713425400 | 23000 | 22950 | 23000 | 22950 | 1657 |
| 275 | 20240228 | 144600 | 13675325200 | 22950 | 22950 | 23000 | 22950 | 736 |
| 276 | 20240228 | 144500 | 13658433950 | 22950 | 22950 | 23000 | 22950 | 561 |
| 277 | 20240228 | 144400 | 13645558400 | 22950 | 23000 | 23050 | 22900 | 809 |
| 278 | 20240228 | 144300 | 13626987950 | 23000 | 23050 | 23050 | 22950 | 3398 |
| 279 | 20240228 | 144200 | 13548919000 | 23050 | 23050 | 23050 | 23000 | 315 |
| 280 | 20240228 | 144100 | 13541658900 | 23050 | 23000 | 23050 | 23000 | 104 |
| 281 | 20240228 | 144000 | 13539263750 | 23050 | 23050 | 23050 | 23000 | 560 |
| 282 | 20240228 | 143900 | 13526356000 | 23000 | 23050 | 23050 | 23000 | 261 |
| 283 | 20240228 | 143800 | 13520345450 | 23000 | 23050 | 23050 | 23000 | 218 |
| 284 | 20240228 | 143700 | 13515325400 | 23050 | 23000 | 23050 | 23000 | 174 |
| 285 | 20240228 | 143600 | 13511320300 | 23000 | 23050 | 23050 | 23000 | 1032 |
| 286 | 20240228 | 143500 | 13487544850 | 23050 | 23100 | 23100 | 23050 | 2615 |
| 287 | 20240228 | 143400 | 13427214300 | 23100 | 23100 | 23100 | 23100 | 54 |
| 288 | 20240228 | 143300 | 13425966900 | 23100 | 23150 | 23150 | 23100 | 334 |
| 289 | 20240228 | 143200 | 13418243650 | 23150 | 23150 | 23150 | 23100 | 166 |
| 290 | 20240228 | 143100 | 13414402000 | 23150 | 23150 | 23150 | 23150 | 64 |
| 291 | 20240228 | 143000 | 13412920400 | 23150 | 23100 | 23150 | 23100 | 449 |
| 292 | 20240228 | 142900 | 13402526350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 293 | 20240228 | 142800 | 13402526350 | 23100 | 23200 | 23200 | 23100 | 517 |
| 294 | 20240228 | 142700 | 13390559400 | 23200 | 23150 | 23200 | 23150 | 335 |
| 295 | 20240228 | 142600 | 13382803650 | 23150 | 23150 | 23200 | 23100 | 1126 |
| 296 | 20240228 | 142500 | 13356736950 | 23150 | 23150 | 23200 | 23150 | 599 |
| 297 | 20240228 | 142400 | 13342870000 | 23150 | 23200 | 23200 | 23150 | 56 |
| 298 | 20240228 | 142300 | 13341571050 | 23200 | 23150 | 23200 | 23150 | 112 |
| 299 | 20240228 | 142200 | 13338972700 | 23150 | 23200 | 23200 | 23150 | 239 |
| 300 | 20240228 | 142100 | 13333439200 | 23150 | 23100 | 23150 | 23100 | 397 |
| 301 | 20240228 | 142000 | 13324250650 | 23100 | 23150 | 23150 | 23100 | 285 |
| 302 | 20240228 | 141900 | 13317653150 | 23050 | 23050 | 23100 | 23050 | 813 |
| 303 | 20240228 | 141800 | 13298878900 | 23050 | 23100 | 23100 | 23050 | 85 |
| 304 | 20240228 | 141700 | 13296915650 | 23050 | 23050 | 23100 | 23050 | 113 |
| 305 | 20240228 | 141600 | 13294308350 | 23050 | 23100 | 23100 | 23050 | 136 |
| 306 | 20240228 | 141500 | 13291169700 | 23100 | 23100 | 23100 | 23100 | 189 |
| 307 | 20240228 | 141400 | 13286803800 | 23050 | 23050 | 23100 | 23050 | 16 |
| 308 | 20240228 | 141300 | 13286434950 | 23100 | 23050 | 23100 | 23050 | 175 |
| 309 | 20240228 | 141200 | 13282398000 | 23050 | 23100 | 23100 | 23050 | 13 |
| 310 | 20240228 | 141100 | 13282098300 | 23050 | 23100 | 23100 | 23000 | 914 |
| 311 | 20240228 | 141000 | 13261035300 | 23100 | 23100 | 23100 | 23100 | 25 |
| 312 | 20240228 | 140900 | 13260457800 | 23100 | 23050 | 23150 | 23050 | 388 |
| 313 | 20240228 | 140800 | 13251494050 | 23150 | 23100 | 23150 | 23100 | 91 |
| 314 | 20240228 | 140700 | 13249387450 | 23100 | 23000 | 23100 | 23000 | 3898 |
| 315 | 20240228 | 140600 | 13159644800 | 23050 | 23050 | 23100 | 23050 | 107 |
| 316 | 20240228 | 140500 | 13157173300 | 23050 | 23000 | 23100 | 23000 | 146 |
| 317 | 20240228 | 140400 | 13153808200 | 23050 | 23050 | 23050 | 23050 | 29 |
| 318 | 20240228 | 140300 | 13153139750 | 23050 | 23050 | 23050 | 23000 | 323 |
| 319 | 20240228 | 140200 | 13145697800 | 23050 | 23050 | 23050 | 23050 | 50 |
| 320 | 20240228 | 140100 | 13144545300 | 23000 | 23050 | 23050 | 23000 | 431 |
| 321 | 20240228 | 140000 | 13134626000 | 23050 | 23050 | 23050 | 23050 | 16 |
| 322 | 20240228 | 135900 | 13134257200 | 23100 | 23050 | 23100 | 23000 | 907 |
| 323 | 20240228 | 135800 | 13113349800 | 23050 | 23050 | 23050 | 23050 | 53 |
| 324 | 20240228 | 135700 | 13112128150 | 23050 | 23050 | 23050 | 23000 | 740 |
| 325 | 20240228 | 135600 | 13095073700 | 23050 | 23000 | 23050 | 23000 | 102 |
| 326 | 20240228 | 135500 | 13092724650 | 23000 | 23000 | 23000 | 23000 | 836 |
| 327 | 20240228 | 135400 | 13073496650 | 23000 | 23050 | 23050 | 23000 | 2204 |
| 328 | 20240228 | 135300 | 13022784300 | 23050 | 23100 | 23100 | 23000 | 240 |
| 329 | 20240228 | 135200 | 13017245600 | 23100 | 23100 | 23150 | 23050 | 1315 |
| 330 | 20240228 | 135100 | 12986917850 | 23100 | 23100 | 23100 | 23100 | 17 |
| 331 | 20240228 | 135000 | 12986525150 | 23100 | 23150 | 23150 | 23100 | 326 |
| 332 | 20240228 | 134900 | 12978993250 | 23100 | 23100 | 23150 | 23100 | 169 |
| 333 | 20240228 | 134800 | 12975089250 | 23100 | 23100 | 23100 | 23100 | 195 |
| 334 | 20240228 | 134700 | 12970584750 | 23150 | 23100 | 23150 | 23100 | 113 |
| 335 | 20240228 | 134600 | 12967970750 | 23100 | 23150 | 23150 | 23100 | 811 |
| 336 | 20240228 | 134500 | 12949219200 | 23150 | 23200 | 23200 | 23150 | 121 |
| 337 | 20240228 | 134400 | 12946412250 | 23200 | 23150 | 23200 | 23100 | 101 |
| 338 | 20240228 | 134300 | 12944072700 | 23150 | 23150 | 23150 | 23100 | 65 |
| 339 | 20240228 | 134200 | 12942568550 | 23200 | 23100 | 23200 | 23100 | 58 |
| 340 | 20240228 | 134100 | 12941226550 | 23150 | 23150 | 23200 | 23100 | 237 |
| 341 | 20240228 | 134000 | 12935740700 | 23150 | 23200 | 23200 | 23150 | 399 |
| 342 | 20240228 | 133900 | 12926490250 | 23200 | 23200 | 23200 | 23150 | 405 |
| 343 | 20240228 | 133800 | 12917098050 | 23250 | 23150 | 23250 | 23100 | 625 |
| 344 | 20240228 | 133700 | 12902626550 | 23150 | 23200 | 23200 | 23150 | 1556 |
| 345 | 20240228 | 133600 | 12866585750 | 23200 | 23150 | 23200 | 23150 | 684 |
| 346 | 20240228 | 133500 | 12850744850 | 23100 | 23150 | 23150 | 23100 | 31 |
| 347 | 20240228 | 133400 | 12850027450 | 23100 | 23100 | 23150 | 23100 | 351 |
| 348 | 20240228 | 133300 | 12841918050 | 23100 | 23150 | 23150 | 23100 | 196 |
| 349 | 20240228 | 133200 | 12837388700 | 23150 | 23100 | 23150 | 23100 | 168 |
| 350 | 20240228 | 133100 | 12833506850 | 23100 | 23050 | 23100 | 23050 | 3 |
| 351 | 20240228 | 133000 | 12833437600 | 23100 | 23050 | 23100 | 23050 | 166 |
| 352 | 20240228 | 132900 | 12829603150 | 23050 | 23050 | 23050 | 23050 | 417 |
| 353 | 20240228 | 132800 | 12819991300 | 23050 | 23050 | 23050 | 23050 | 2 |
| 354 | 20240228 | 132700 | 12819945200 | 23050 | 23050 | 23100 | 23050 | 415 |
| 355 | 20240228 | 132600 | 12810374800 | 23100 | 23050 | 23100 | 23050 | 27 |
| 356 | 20240228 | 132500 | 12809752350 | 23050 | 23050 | 23050 | 23050 | 949 |
| 357 | 20240228 | 132400 | 12787877900 | 23050 | 23050 | 23050 | 23050 | 226 |
| 358 | 20240228 | 132300 | 12782668600 | 23050 | 23050 | 23100 | 23000 | 1011 |
| 359 | 20240228 | 132200 | 12759371600 | 23050 | 23050 | 23100 | 23050 | 2314 |
| 360 | 20240228 | 132100 | 12706033550 | 23050 | 23150 | 23150 | 23050 | 1961 |
| 361 | 20240228 | 132000 | 12660731100 | 23200 | 23150 | 23200 | 23100 | 415 |
| 362 | 20240228 | 131900 | 12651126600 | 23200 | 23200 | 23200 | 23200 | 342 |
| 363 | 20240228 | 131800 | 12643192200 | 23150 | 23150 | 23150 | 23100 | 413 |
| 364 | 20240228 | 131700 | 12633643700 | 23150 | 23200 | 23200 | 23150 | 250 |
| 365 | 20240228 | 131600 | 12627854750 | 23150 | 23150 | 23150 | 23150 | 222 |
| 366 | 20240228 | 131500 | 12622715450 | 23150 | 23200 | 23200 | 23050 | 570 |
| 367 | 20240228 | 131400 | 12609536000 | 23200 | 23200 | 23200 | 23200 | 16 |
| 368 | 20240228 | 131300 | 12609164800 | 23100 | 23150 | 23200 | 23100 | 7298 |
| 369 | 20240228 | 131200 | 12440460450 | 23200 | 23200 | 23200 | 23200 | 320 |
| 370 | 20240228 | 131100 | 12433036450 | 23150 | 23200 | 23200 | 23150 | 79 |
| 371 | 20240228 | 131000 | 12431206200 | 23150 | 23100 | 23150 | 23100 | 65 |
| 372 | 20240228 | 130900 | 12429701500 | 23100 | 23150 | 23150 | 23100 | 249 |
| 373 | 20240228 | 130800 | 12423947100 | 23100 | 23150 | 23150 | 23100 | 635 |
| 374 | 20240228 | 130700 | 12409247350 | 23150 | 23150 | 23200 | 23050 | 2946 |
| 375 | 20240228 | 130600 | 12341228350 | 23150 | 23200 | 23200 | 23150 | 104 |
| 376 | 20240228 | 130500 | 12338818050 | 23200 | 23200 | 23250 | 23150 | 234 |
| 377 | 20240228 | 130400 | 12333389850 | 23200 | 23200 | 23250 | 23200 | 57 |
| 378 | 20240228 | 130300 | 12332064900 | 23200 | 23300 | 23300 | 23150 | 151 |
| 379 | 20240228 | 130200 | 12328563900 | 23300 | 23200 | 23300 | 23100 | 235 |
| 380 | 20240228 | 130100 | 12323119050 | 23300 | 23200 | 23300 | 23150 | 1538 |
| 381 | 20240228 | 130000 | 12287502450 | 23250 | 23250 | 23250 | 23250 | 30 |
| 382 | 20240228 | 125900 | 12286804950 | 23250 | 23200 | 23250 | 23200 | 23 |
| 383 | 20240228 | 125800 | 12286270750 | 23200 | 23150 | 23300 | 23150 | 689 |
| 384 | 20240228 | 125700 | 12270305250 | 23150 | 23200 | 23300 | 23100 | 15412 |
| 385 | 20240228 | 125600 | 11914103400 | 23200 | 23300 | 23300 | 23200 | 191 |
| 386 | 20240228 | 125500 | 11909668000 | 23250 | 23250 | 23300 | 23250 | 483 |
| 387 | 20240228 | 125400 | 11898438050 | 23250 | 23250 | 23300 | 23200 | 531 |
| 388 | 20240228 | 125300 | 11886092250 | 23250 | 23250 | 23300 | 23250 | 79 |
| 389 | 20240228 | 125200 | 11884254900 | 23300 | 23300 | 23300 | 23250 | 24 |
| 390 | 20240228 | 125100 | 11883696200 | 23300 | 23300 | 23300 | 23200 | 65 |
| 391 | 20240228 | 125000 | 11882187900 | 23300 | 23300 | 23300 | 23150 | 1608 |
| 392 | 20240228 | 124900 | 11844931100 | 23250 | 23250 | 23250 | 23250 | 453 |
| 393 | 20240228 | 124800 | 11834398850 | 23250 | 23300 | 23300 | 23150 | 3973 |
| 394 | 20240228 | 124700 | 11742183700 | 23250 | 23350 | 23350 | 23250 | 621 |
| 395 | 20240228 | 124600 | 11727708950 | 23350 | 23350 | 23350 | 23250 | 2068 |
| 396 | 20240228 | 124500 | 11679504800 | 23400 | 23400 | 23400 | 23400 | 1173 |
| 397 | 20240228 | 124400 | 11652056600 | 23350 | 23300 | 23350 | 23300 | 413 |
| 398 | 20240228 | 124300 | 11642413550 | 23300 | 23300 | 23300 | 23300 | 0 |
| 399 | 20240228 | 124200 | 11642413550 | 23300 | 23350 | 23350 | 23300 | 233 |
| 400 | 20240228 | 124100 | 11636973500 | 23400 | 23400 | 23400 | 23300 | 4 |
| 401 | 20240228 | 124000 | 11636880100 | 23300 | 23400 | 23400 | 23300 | 297 |
| 402 | 20240228 | 123900 | 11629944300 | 23350 | 23350 | 23350 | 23350 | 424 |
| 403 | 20240228 | 123800 | 11620043900 | 23350 | 23300 | 23350 | 23300 | 1319 |
| 404 | 20240228 | 123700 | 11589273800 | 23250 | 23300 | 23350 | 23250 | 343 |
| 405 | 20240228 | 123600 | 11581284300 | 23250 | 23300 | 23350 | 23250 | 474 |
| 406 | 20240228 | 123500 | 11570240400 | 23350 | 23250 | 23350 | 23250 | 1743 |
| 407 | 20240228 | 123400 | 11529652950 | 23250 | 23300 | 23350 | 23250 | 1173 |
| 408 | 20240228 | 123300 | 11502345300 | 23300 | 23350 | 23350 | 23300 | 3258 |
| 409 | 20240228 | 123200 | 11426350200 | 23350 | 23400 | 23400 | 23350 | 433 |
| 410 | 20240228 | 123100 | 11416223800 | 23400 | 23400 | 23400 | 23400 | 609 |
| 411 | 20240228 | 123000 | 11401973200 | 23450 | 23400 | 23450 | 23400 | 74 |
| 412 | 20240228 | 122900 | 11400239650 | 23450 | 23450 | 23450 | 23450 | 118 |
| 413 | 20240228 | 122800 | 11397472550 | 23450 | 23400 | 23450 | 23400 | 82 |
| 414 | 20240228 | 122700 | 11395552200 | 23400 | 23400 | 23500 | 23350 | 894 |
| 415 | 20240228 | 122600 | 11374579350 | 23450 | 23400 | 23450 | 23400 | 171 |
| 416 | 20240228 | 122500 | 11370576450 | 23400 | 23400 | 23400 | 23400 | 814 |
| 417 | 20240228 | 122400 | 11351528850 | 23400 | 23450 | 23450 | 23350 | 2422 |
| 418 | 20240228 | 122300 | 11294878800 | 23400 | 23450 | 23450 | 23400 | 251 |
| 419 | 20240228 | 122200 | 11289004200 | 23400 | 23450 | 23450 | 23400 | 147 |
| 420 | 20240228 | 122100 | 11285561150 | 23450 | 23400 | 23500 | 23400 | 166 |
| 421 | 20240228 | 122000 | 11281668000 | 23450 | 23450 | 23450 | 23450 | 774 |
| 422 | 20240228 | 121900 | 11263517700 | 23450 | 23450 | 23450 | 23400 | 1552 |
| 423 | 20240228 | 121800 | 11227125800 | 23450 | 23500 | 23500 | 23450 | 576 |
| 424 | 20240228 | 121700 | 11213591400 | 23500 | 23500 | 23500 | 23500 | 208 |
| 425 | 20240228 | 121600 | 11208703400 | 23500 | 23500 | 23500 | 23500 | 613 |
| 426 | 20240228 | 121500 | 11194297900 | 23500 | 23500 | 23550 | 23500 | 779 |
| 427 | 20240228 | 121400 | 11175991350 | 23550 | 23550 | 23550 | 23500 | 1025 |
| 428 | 20240228 | 121300 | 11151885850 | 23600 | 23550 | 23650 | 23550 | 206 |
| 429 | 20240228 | 121200 | 11147025900 | 23550 | 23600 | 23600 | 23550 | 461 |
| 430 | 20240228 | 121100 | 11136169100 | 23650 | 23600 | 23650 | 23550 | 372 |
| 431 | 20240228 | 121000 | 11127401200 | 23600 | 23600 | 23650 | 23600 | 52 |
| 432 | 20240228 | 120900 | 11126173850 | 23650 | 23650 | 23650 | 23600 | 654 |
| 433 | 20240228 | 120800 | 11110729250 | 23600 | 23600 | 23650 | 23600 | 98 |
| 434 | 20240228 | 120700 | 11108416100 | 23650 | 23600 | 23650 | 23600 | 43 |
| 435 | 20240228 | 120600 | 11107400300 | 23650 | 23500 | 23650 | 23500 | 627 |
| 436 | 20240228 | 120500 | 11092655750 | 23550 | 23550 | 23600 | 23500 | 2244 |
| 437 | 20240228 | 120400 | 11039851300 | 23600 | 23600 | 23600 | 23600 | 1029 |
| 438 | 20240228 | 120300 | 11015566900 | 23600 | 23650 | 23650 | 23600 | 542 |
| 439 | 20240228 | 120200 | 11002749600 | 23650 | 23700 | 23700 | 23650 | 97 |
| 440 | 20240228 | 120100 | 11000451750 | 23700 | 23700 | 23750 | 23700 | 258 |
| 441 | 20240228 | 120000 | 10994335100 | 23700 | 23650 | 23700 | 23600 | 774 |
| 442 | 20240228 | 115900 | 10976024500 | 23650 | 23650 | 23650 | 23600 | 1294 |
| 443 | 20240228 | 115800 | 10945462600 | 23650 | 23650 | 23700 | 23650 | 320 |
| 444 | 20240228 | 115700 | 10937894550 | 23700 | 23750 | 23750 | 23700 | 1104 |
| 445 | 20240228 | 115600 | 10911697150 | 23800 | 23800 | 23800 | 23750 | 609 |
| 446 | 20240228 | 115500 | 10897231350 | 23750 | 23750 | 23800 | 23750 | 352 |
| 447 | 20240228 | 115400 | 10888864150 | 23800 | 23750 | 23800 | 23750 | 278 |
| 448 | 20240228 | 115300 | 10882254000 | 23750 | 23800 | 23800 | 23750 | 133 |
| 449 | 20240228 | 115200 | 10879089200 | 23800 | 23750 | 23800 | 23700 | 321 |
| 450 | 20240228 | 115100 | 10871465150 | 23800 | 23750 | 23800 | 23700 | 297 |
| 451 | 20240228 | 115000 | 10864409250 | 23700 | 23750 | 23750 | 23700 | 134 |
| 452 | 20240228 | 114900 | 10861231800 | 23750 | 23800 | 23850 | 23700 | 236 |
| 453 | 20240228 | 114800 | 10855619200 | 23800 | 23750 | 23850 | 23750 | 115 |
| 454 | 20240228 | 114700 | 10852886950 | 23750 | 23800 | 23800 | 23750 | 761 |
| 455 | 20240228 | 114600 | 10834784750 | 23750 | 23700 | 23750 | 23700 | 501 |
| 456 | 20240228 | 114500 | 10822887950 | 23700 | 23700 | 23750 | 23650 | 1345 |
| 457 | 20240228 | 114400 | 10791008250 | 23750 | 23850 | 23850 | 23750 | 838 |
| 458 | 20240228 | 114300 | 10771078650 | 23850 | 23900 | 23900 | 23850 | 842 |
| 459 | 20240228 | 114200 | 10750992900 | 23900 | 23750 | 23900 | 23750 | 2041 |
| 460 | 20240228 | 114100 | 10702262950 | 23750 | 23800 | 23800 | 23750 | 1506 |
| 461 | 20240228 | 114000 | 10666448650 | 23800 | 23800 | 23850 | 23800 | 89 |
| 462 | 20240228 | 113900 | 10664327750 | 23850 | 23800 | 23850 | 23800 | 645 |
| 463 | 20240228 | 113800 | 10648964100 | 23800 | 23800 | 23850 | 23800 | 439 |
| 464 | 20240228 | 113700 | 10638513450 | 23800 | 23750 | 23800 | 23750 | 284 |
| 465 | 20240228 | 113600 | 10631755750 | 23750 | 23700 | 23800 | 23700 | 682 |
| 466 | 20240228 | 113500 | 10615579900 | 23650 | 23850 | 23900 | 23600 | 4368 |
| 467 | 20240228 | 113400 | 10512364900 | 23850 | 23750 | 23900 | 23700 | 7262 |
| 468 | 20240228 | 113300 | 10339417800 | 23750 | 23800 | 23800 | 23700 | 1039 |
| 469 | 20240228 | 113200 | 10314760650 | 23800 | 23800 | 23800 | 23750 | 157 |
| 470 | 20240228 | 113100 | 10311030150 | 23750 | 23800 | 23800 | 23750 | 972 |
| 471 | 20240228 | 113000 | 10287943550 | 23800 | 23850 | 23850 | 23800 | 684 |
| 472 | 20240228 | 112900 | 10271657900 | 23800 | 23900 | 23900 | 23800 | 5665 |
| 473 | 20240228 | 112800 | 10136430700 | 23900 | 23850 | 23900 | 23850 | 1616 |
| 474 | 20240228 | 112700 | 10097811650 | 23850 | 23800 | 23850 | 23750 | 1364 |
| 475 | 20240228 | 112600 | 10065348350 | 23800 | 23750 | 23800 | 23750 | 2128 |
| 476 | 20240228 | 112500 | 10014803250 | 23750 | 23700 | 23750 | 23700 | 850 |
| 477 | 20240228 | 112400 | 9994628050 | 23650 | 23600 | 23650 | 23600 | 3496 |
| 478 | 20240228 | 112300 | 9911957400 | 23650 | 23700 | 23700 | 23600 | 2939 |
| 479 | 20240228 | 112200 | 9842445650 | 23700 | 23700 | 23750 | 23700 | 220 |
| 480 | 20240228 | 112100 | 9837231550 | 23700 | 23700 | 23700 | 23700 | 2024 |
| 481 | 20240228 | 112000 | 9789262750 | 23700 | 23700 | 23750 | 23700 | 463 |
| 482 | 20240228 | 111900 | 9778278550 | 23700 | 23700 | 23750 | 23650 | 1959 |
| 483 | 20240228 | 111800 | 9731849700 | 23700 | 23700 | 23750 | 23700 | 1330 |
| 484 | 20240228 | 111700 | 9700327200 | 23700 | 23750 | 23800 | 23700 | 1085 |
| 485 | 20240228 | 111600 | 9674567650 | 23800 | 23800 | 23800 | 23750 | 683 |
| 486 | 20240228 | 111500 | 9658326650 | 23800 | 23900 | 23900 | 23800 | 4382 |
| 487 | 20240228 | 111400 | 9553969050 | 23850 | 23950 | 24000 | 23850 | 11683 |
| 488 | 20240228 | 111300 | 9274477450 | 23900 | 23800 | 23950 | 23800 | 4650 |
| 489 | 20240228 | 111200 | 9163363650 | 23850 | 23900 | 23900 | 23750 | 5742 |
| 490 | 20240228 | 111100 | 9026411750 | 23850 | 23850 | 23900 | 23850 | 5018 |
| 491 | 20240228 | 111000 | 8906619600 | 23900 | 23850 | 23900 | 23800 | 5339 |
| 492 | 20240228 | 110900 | 8779248950 | 23850 | 23900 | 23950 | 23850 | 10130 |
| 493 | 20240228 | 110800 | 8537153300 | 23900 | 23800 | 23900 | 23800 | 6827 |
| 494 | 20240228 | 110700 | 8374309850 | 23750 | 23800 | 23850 | 23750 | 6694 |
| 495 | 20240228 | 110600 | 8214963150 | 23800 | 23650 | 23800 | 23650 | 6214 |
| 496 | 20240228 | 110500 | 8067479850 | 23650 | 23650 | 23650 | 23600 | 149 |
| 497 | 20240228 | 110400 | 8063963100 | 23600 | 23650 | 23650 | 23600 | 464 |
| 498 | 20240228 | 110300 | 8053003300 | 23600 | 23550 | 23700 | 23550 | 647 |
| 499 | 20240228 | 110200 | 8037687250 | 23550 | 23650 | 23700 | 23550 | 740 |
| 500 | 20240228 | 110100 | 8020189150 | 23600 | 23650 | 23650 | 23600 | 294 |
| 501 | 20240228 | 110000 | 8013243750 | 23650 | 23650 | 23700 | 23650 | 804 |
| 502 | 20240228 | 105900 | 7994229100 | 23650 | 23700 | 23700 | 23600 | 1147 |
| 503 | 20240228 | 105800 | 7967058300 | 23700 | 23700 | 23700 | 23650 | 941 |
| 504 | 20240228 | 105700 | 7944794100 | 23700 | 23600 | 23700 | 23600 | 194 |
| 505 | 20240228 | 105600 | 7940205200 | 23550 | 23550 | 23600 | 23550 | 670 |
| 506 | 20240228 | 105500 | 7924421800 | 23550 | 23550 | 23650 | 23550 | 104 |
| 507 | 20240228 | 105400 | 7921962500 | 23600 | 23600 | 23650 | 23600 | 1129 |
| 508 | 20240228 | 105300 | 7895277800 | 23600 | 23600 | 23600 | 23600 | 45 |
| 509 | 20240228 | 105200 | 7894215800 | 23600 | 23600 | 23600 | 23550 | 289 |
| 510 | 20240228 | 105100 | 7887400400 | 23650 | 23600 | 23650 | 23600 | 832 |
| 511 | 20240228 | 105000 | 7867741600 | 23650 | 23650 | 23650 | 23600 | 523 |
| 512 | 20240228 | 104900 | 7855376650 | 23600 | 23600 | 23650 | 23600 | 215 |
| 513 | 20240228 | 104800 | 7850301150 | 23600 | 23600 | 23600 | 23600 | 60 |
| 514 | 20240228 | 104700 | 7848885150 | 23550 | 23550 | 23550 | 23550 | 170 |
| 515 | 20240228 | 104600 | 7844881650 | 23550 | 23650 | 23650 | 23550 | 678 |
| 516 | 20240228 | 104500 | 7828892000 | 23650 | 23650 | 23650 | 23600 | 1623 |
| 517 | 20240228 | 104400 | 7790523500 | 23650 | 23650 | 23650 | 23600 | 38 |
| 518 | 20240228 | 104300 | 7789625650 | 23600 | 23600 | 23650 | 23600 | 131 |
| 519 | 20240228 | 104200 | 7786531550 | 23600 | 23600 | 23650 | 23600 | 42 |
| 520 | 20240228 | 104100 | 7785539750 | 23600 | 23600 | 23600 | 23600 | 111 |
| 521 | 20240228 | 104000 | 7782920150 | 23600 | 23700 | 23700 | 23600 | 605 |
| 522 | 20240228 | 103900 | 7768625700 | 23700 | 23600 | 23700 | 23600 | 1637 |
| 523 | 20240228 | 103800 | 7729909550 | 23600 | 23500 | 23600 | 23500 | 855 |
| 524 | 20240228 | 103700 | 7709735950 | 23500 | 23500 | 23500 | 23500 | 351 |
| 525 | 20240228 | 103600 | 7701487450 | 23500 | 23550 | 23550 | 23500 | 613 |
| 526 | 20240228 | 103500 | 7687052100 | 23550 | 23550 | 23600 | 23550 | 115 |
| 527 | 20240228 | 103400 | 7684342300 | 23600 | 23600 | 23650 | 23600 | 712 |
| 528 | 20240228 | 103300 | 7667538950 | 23600 | 23650 | 23650 | 23600 | 196 |
| 529 | 20240228 | 103200 | 7662907150 | 23650 | 23550 | 23650 | 23550 | 2898 |
| 530 | 20240228 | 103100 | 7594513150 | 23550 | 23500 | 23550 | 23450 | 477 |
| 531 | 20240228 | 103000 | 7583302550 | 23500 | 23450 | 23550 | 23450 | 693 |
| 532 | 20240228 | 102900 | 7566993400 | 23450 | 23500 | 23550 | 23450 | 376 |
| 533 | 20240228 | 102800 | 7558161750 | 23450 | 23450 | 23450 | 23450 | 116 |
| 534 | 20240228 | 102700 | 7555441550 | 23450 | 23400 | 23450 | 23350 | 2618 |
| 535 | 20240228 | 102600 | 7494219550 | 23400 | 23450 | 23450 | 23400 | 1497 |
| 536 | 20240228 | 102500 | 7459189700 | 23450 | 23500 | 23500 | 23400 | 3210 |
| 537 | 20240228 | 102400 | 7383909100 | 23500 | 23500 | 23500 | 23500 | 281 |
| 538 | 20240228 | 102300 | 7377305600 | 23500 | 23450 | 23500 | 23450 | 364 |
| 539 | 20240228 | 102200 | 7368761150 | 23500 | 23500 | 23500 | 23450 | 1182 |
| 540 | 20240228 | 102100 | 7341029000 | 23450 | 23500 | 23550 | 23450 | 1376 |
| 541 | 20240228 | 102000 | 7308694200 | 23500 | 23550 | 23550 | 23500 | 1322 |
| 542 | 20240228 | 101900 | 7277608850 | 23550 | 23600 | 23600 | 23550 | 3448 |
| 543 | 20240228 | 101800 | 7196389150 | 23600 | 23600 | 23600 | 23600 | 296 |
| 544 | 20240228 | 101700 | 7189403550 | 23600 | 23650 | 23650 | 23600 | 1016 |
| 545 | 20240228 | 101600 | 7165425450 | 23650 | 23800 | 23800 | 23650 | 1794 |
| 546 | 20240228 | 101500 | 7122957450 | 23800 | 23750 | 23800 | 23650 | 3074 |
| 547 | 20240228 | 101400 | 7049912600 | 23750 | 23650 | 23750 | 23650 | 5447 |
| 548 | 20240228 | 101300 | 6920757400 | 23650 | 23650 | 23650 | 23650 | 47 |
| 549 | 20240228 | 101200 | 6919645850 | 23650 | 23600 | 23650 | 23550 | 637 |
| 550 | 20240228 | 101100 | 6904612600 | 23600 | 23550 | 23600 | 23550 | 454 |
| 551 | 20240228 | 101000 | 6893898700 | 23600 | 23600 | 23600 | 23550 | 179 |
| 552 | 20240228 | 100900 | 6889676400 | 23600 | 23600 | 23600 | 23600 | 628 |
| 553 | 20240228 | 100800 | 6874855600 | 23600 | 23600 | 23600 | 23600 | 465 |
| 554 | 20240228 | 100700 | 6863881600 | 23600 | 23600 | 23600 | 23550 | 720 |
| 555 | 20240228 | 100600 | 6846889700 | 23600 | 23600 | 23600 | 23550 | 707 |
| 556 | 20240228 | 100500 | 6830226300 | 23650 | 23600 | 23650 | 23600 | 154 |
| 557 | 20240228 | 100400 | 6826588800 | 23600 | 23650 | 23650 | 23600 | 237 |
| 558 | 20240228 | 100300 | 6820994150 | 23650 | 23550 | 23650 | 23550 | 1383 |
| 559 | 20240228 | 100200 | 6788330150 | 23550 | 23600 | 23650 | 23550 | 1873 |
| 560 | 20240228 | 100100 | 6744140150 | 23600 | 23600 | 23650 | 23600 | 709 |
| 561 | 20240228 | 100000 | 6727403900 | 23600 | 23650 | 23700 | 23600 | 328 |
| 562 | 20240228 | 095900 | 6719654200 | 23650 | 23700 | 23700 | 23600 | 741 |
| 563 | 20240228 | 095800 | 6702126250 | 23700 | 23700 | 23750 | 23650 | 4169 |
| 564 | 20240228 | 095700 | 6603300300 | 23650 | 23650 | 23650 | 23600 | 2408 |
| 565 | 20240228 | 095600 | 6546374700 | 23600 | 23600 | 23650 | 23600 | 552 |
| 566 | 20240228 | 095500 | 6533343450 | 23650 | 23650 | 23650 | 23600 | 1155 |
| 567 | 20240228 | 095400 | 6506052450 | 23650 | 23500 | 23650 | 23500 | 3627 |
| 568 | 20240228 | 095300 | 6420515250 | 23450 | 23450 | 23550 | 23450 | 2350 |
| 569 | 20240228 | 095200 | 6365329450 | 23450 | 23400 | 23500 | 23400 | 2449 |
| 570 | 20240228 | 095100 | 6307860550 | 23450 | 23400 | 23450 | 23400 | 203 |
| 571 | 20240228 | 095000 | 6303101600 | 23400 | 23450 | 23500 | 23350 | 1211 |
| 572 | 20240228 | 094900 | 6274748100 | 23400 | 23500 | 23500 | 23400 | 250 |
| 573 | 20240228 | 094800 | 6268888450 | 23450 | 23300 | 23500 | 23300 | 2534 |
| 574 | 20240228 | 094700 | 6209596600 | 23300 | 23400 | 23400 | 23300 | 845 |
| 575 | 20240228 | 094600 | 6189851700 | 23350 | 23350 | 23400 | 23300 | 468 |
| 576 | 20240228 | 094500 | 6178919050 | 23350 | 23350 | 23400 | 23300 | 392 |
| 577 | 20240228 | 094400 | 6169759450 | 23350 | 23300 | 23400 | 23300 | 336 |
| 578 | 20240228 | 094300 | 6161909050 | 23400 | 23300 | 23400 | 23300 | 1028 |
| 579 | 20240228 | 094200 | 6137937000 | 23300 | 23450 | 23450 | 23250 | 5585 |
| 580 | 20240228 | 094100 | 6007495100 | 23450 | 23400 | 23500 | 23400 | 1285 |
| 581 | 20240228 | 094000 | 5977375500 | 23450 | 23400 | 23500 | 23400 | 1356 |
| 582 | 20240228 | 093900 | 5945577800 | 23450 | 23400 | 23450 | 23350 | 3292 |
| 583 | 20240228 | 093800 | 5868543550 | 23450 | 23400 | 23450 | 23350 | 1323 |
| 584 | 20240228 | 093700 | 5837562550 | 23400 | 23400 | 23450 | 23350 | 2564 |
| 585 | 20240228 | 093600 | 5777562200 | 23400 | 23550 | 23550 | 23400 | 5008 |
| 586 | 20240228 | 093500 | 5660019600 | 23550 | 23550 | 23600 | 23500 | 3419 |
| 587 | 20240228 | 093400 | 5579496550 | 23550 | 23550 | 23550 | 23500 | 3800 |
| 588 | 20240228 | 093300 | 5490165600 | 23500 | 23500 | 23550 | 23500 | 1577 |
| 589 | 20240228 | 093200 | 5453058450 | 23500 | 23600 | 23700 | 23500 | 6157 |
| 590 | 20240228 | 093100 | 5307840000 | 23650 | 23800 | 23800 | 23650 | 4035 |
| 591 | 20240228 | 093000 | 5212210300 | 23800 | 23800 | 23850 | 23750 | 2637 |
| 592 | 20240228 | 092900 | 5149417100 | 23800 | 23850 | 23850 | 23750 | 3167 |
| 593 | 20240228 | 092800 | 5074083250 | 23800 | 23750 | 23850 | 23700 | 4817 |
| 594 | 20240228 | 092700 | 4959613050 | 23750 | 23650 | 23800 | 23650 | 3594 |
| 595 | 20240228 | 092600 | 4874350750 | 23650 | 23900 | 23900 | 23600 | 7669 |
| 596 | 20240228 | 092500 | 4692175600 | 23900 | 23900 | 24000 | 23800 | 20143 |
| 597 | 20240228 | 092400 | 4210879350 | 23900 | 23850 | 23950 | 23750 | 13148 |
| 598 | 20240228 | 092300 | 3896955550 | 23850 | 23650 | 23900 | 23650 | 18867 |
| 599 | 20240228 | 092200 | 3448546750 | 23600 | 23650 | 23700 | 23600 | 4982 |
| 600 | 20240228 | 092100 | 3330752450 | 23650 | 23600 | 23700 | 23550 | 5213 |
| 601 | 20240228 | 092000 | 3207579000 | 23650 | 23650 | 23750 | 23600 | 5642 |
| 602 | 20240228 | 091900 | 3074006800 | 23650 | 23750 | 23850 | 23600 | 9660 |
| 603 | 20240228 | 091800 | 2844527450 | 23700 | 23450 | 23750 | 23450 | 17904 |
| 604 | 20240228 | 091700 | 2421996350 | 23500 | 23450 | 23500 | 23400 | 5157 |
| 605 | 20240228 | 091600 | 2301004950 | 23450 | 23250 | 23450 | 23200 | 18460 |
| 606 | 20240228 | 091500 | 1869955450 | 23250 | 23200 | 23250 | 23150 | 1211 |
| 607 | 20240228 | 091400 | 1841853750 | 23200 | 23300 | 23350 | 23200 | 2293 |
| 608 | 20240228 | 091300 | 1788526950 | 23350 | 23150 | 23400 | 23150 | 6458 |
| 609 | 20240228 | 091200 | 1637991350 | 23150 | 23150 | 23300 | 23150 | 2924 |
| 610 | 20240228 | 091100 | 1570199700 | 23150 | 23150 | 23250 | 23150 | 1392 |
| 611 | 20240228 | 091000 | 1537941250 | 23250 | 23350 | 23400 | 23200 | 5001 |
| 612 | 20240228 | 090900 | 1421432300 | 23350 | 23250 | 23450 | 23250 | 12724 |
| 613 | 20240228 | 090800 | 1124197100 | 23250 | 23100 | 23300 | 23100 | 7825 |
| 614 | 20240228 | 090700 | 942629550 | 23100 | 22900 | 23200 | 22850 | 10988 |
| 615 | 20240228 | 090600 | 689476000 | 22900 | 22950 | 22950 | 22850 | 1782 |
| 616 | 20240228 | 090500 | 648625250 | 22950 | 22700 | 23000 | 22700 | 9955 |
| 617 | 20240228 | 090400 | 420934800 | 22650 | 22700 | 22750 | 22600 | 4886 |
| 618 | 20240228 | 090300 | 310033950 | 22750 | 22700 | 22850 | 22700 | 4833 |
| 619 | 20240228 | 090200 | 200175400 | 22600 | 22450 | 22700 | 22400 | 4150 |
| 620 | 20240228 | 090100 | 106378600 | 22450 | 22350 | 22500 | 22200 | 979 |
| 621 | 20240228 | 090000 | 84430200 | 22350 | 22200 | 22350 | 22200 | 3798 |