34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 192200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 9885 |
| 3 | 20240228 | 192100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20240228 | 192000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20240228 | 191900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20240228 | 191800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20240228 | 191700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20240228 | 191600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20240228 | 191500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20240228 | 191400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20240228 | 191300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20240228 | 191200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20240228 | 191100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20240228 | 191000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20240228 | 190900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20240228 | 190800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20240228 | 190700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20240228 | 190600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20240228 | 190500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20240228 | 190400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20240228 | 190300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20240228 | 190200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20240228 | 190100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20240228 | 190000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20240228 | 185900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20240228 | 185800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20240228 | 185700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20240228 | 185600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20240228 | 185500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20240228 | 185400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20240228 | 185300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20240228 | 185200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 9885 |
| 33 | 20240228 | 185100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20240228 | 185000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20240228 | 184900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20240228 | 184800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20240228 | 184700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20240228 | 184600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20240228 | 184500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20240228 | 184400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20240228 | 184300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20240228 | 184200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20240228 | 184100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20240228 | 184000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20240228 | 183900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20240228 | 183800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20240228 | 183700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20240228 | 183600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20240228 | 183500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20240228 | 183400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20240228 | 183300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20240228 | 183200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20240228 | 183100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20240228 | 183000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20240228 | 182900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20240228 | 182800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20240228 | 182700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20240228 | 182600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20240228 | 182500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20240228 | 182400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20240228 | 182300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20240228 | 182200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 9885 |
| 63 | 20240228 | 182100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20240228 | 182000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20240228 | 181900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20240228 | 181800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20240228 | 181700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20240228 | 181600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20240228 | 181500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20240228 | 181400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20240228 | 181300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20240228 | 181200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20240228 | 181100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20240228 | 181000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20240228 | 180900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20240228 | 180800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20240228 | 180700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20240228 | 180600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20240228 | 180500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20240228 | 180400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20240228 | 180300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20240228 | 180200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20240228 | 180100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20240228 | 180000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20240228 | 175900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20240228 | 175800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20240228 | 175700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20240228 | 175600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20240228 | 175500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20240228 | 175400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20240228 | 175300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20240228 | 175200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 9885 |
| 93 | 20240228 | 175100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20240228 | 175000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20240228 | 174900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20240228 | 174800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20240228 | 174700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20240228 | 174600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20240228 | 174500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20240228 | 174400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20240228 | 174300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20240228 | 174200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20240228 | 174100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20240228 | 174000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20240228 | 173900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20240228 | 173800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20240228 | 173700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20240228 | 173600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20240228 | 173500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20240228 | 173400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20240228 | 173300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20240228 | 173200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20240228 | 173100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20240228 | 173000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20240228 | 172900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20240228 | 172800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20240228 | 172700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20240228 | 172600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20240228 | 172500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20240228 | 172400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20240228 | 172300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20240228 | 172200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 9885 |
| 123 | 20240228 | 172100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20240228 | 172000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20240228 | 171900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20240228 | 171800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20240228 | 171700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20240228 | 171600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20240228 | 171500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20240228 | 171400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20240228 | 171300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20240228 | 171200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20240228 | 171100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20240228 | 171000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20240228 | 170900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20240228 | 170800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20240228 | 170700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20240228 | 170600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20240228 | 170500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20240228 | 170400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20240228 | 170300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20240228 | 170200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20240228 | 170100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20240228 | 170000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20240228 | 165900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20240228 | 165800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20240228 | 165700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20240228 | 165600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20240228 | 165500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20240228 | 165400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20240228 | 165300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20240228 | 165200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 9885 |
| 153 | 20240228 | 165100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20240228 | 165000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20240228 | 164900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20240228 | 164800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20240228 | 164700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20240228 | 164600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20240228 | 164500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20240228 | 164400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20240228 | 164300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20240228 | 164200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20240228 | 164100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20240228 | 164000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20240228 | 163900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20240228 | 163800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20240228 | 163700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20240228 | 163600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20240228 | 163500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20240228 | 163400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20240228 | 163300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20240228 | 163200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20240228 | 163100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20240228 | 163000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20240228 | 162900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20240228 | 162800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20240228 | 162700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20240228 | 162600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20240228 | 162500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20240228 | 162400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20240228 | 162300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20240228 | 162200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 9885 |
| 183 | 20240228 | 162100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20240228 | 162000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20240228 | 161900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20240228 | 161800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20240228 | 161700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20240228 | 161600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20240228 | 161500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20240228 | 161400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20240228 | 161300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20240228 | 161200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20240228 | 161100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20240228 | 161000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20240228 | 160900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20240228 | 160800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20240228 | 160700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20240228 | 160600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20240228 | 160500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20240228 | 160400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20240228 | 160300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20240228 | 160200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20240228 | 160100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20240228 | 160000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20240228 | 155900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20240228 | 155800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20240228 | 155700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20240228 | 155600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20240228 | 155500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20240228 | 155400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20240228 | 155300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20240228 | 155200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 9885 |
| 213 | 20240228 | 155100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20240228 | 155000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20240228 | 154900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20240228 | 154800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20240228 | 154700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 218 | 20240228 | 154600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 219 | 20240228 | 154500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 220 | 20240228 | 154400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 221 | 20240228 | 154300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 222 | 20240228 | 154200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 223 | 20240228 | 154100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 224 | 20240228 | 154000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 225 | 20240228 | 153900 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 226 | 20240228 | 153800 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 227 | 20240228 | 153700 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 228 | 20240228 | 153600 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 229 | 20240228 | 153500 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 230 | 20240228 | 153400 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 231 | 20240228 | 153300 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 232 | 20240228 | 153200 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 233 | 20240228 | 153100 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 234 | 20240228 | 153000 | 16873840300 | 34650 | 34650 | 34650 | 34650 | 9885 |
| 235 | 20240228 | 152900 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 236 | 20240228 | 152800 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 237 | 20240228 | 152700 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 238 | 20240228 | 152600 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 239 | 20240228 | 152500 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 240 | 20240228 | 152400 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 241 | 20240228 | 152300 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 242 | 20240228 | 152200 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 243 | 20240228 | 152100 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 244 | 20240228 | 152000 | 16531325050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 245 | 20240228 | 151900 | 16531325050 | 34650 | 34650 | 34700 | 34600 | 620 |
| 246 | 20240228 | 151800 | 16509837800 | 34700 | 34600 | 34700 | 34600 | 450 |
| 247 | 20240228 | 151700 | 16494247800 | 34600 | 34650 | 34700 | 34600 | 1905 |
| 248 | 20240228 | 151600 | 16428263150 | 34600 | 34600 | 34650 | 34550 | 316 |
| 249 | 20240228 | 151500 | 16417329850 | 34600 | 34650 | 34650 | 34600 | 800 |
| 250 | 20240228 | 151400 | 16389639850 | 34650 | 34600 | 34650 | 34550 | 2131 |
| 251 | 20240228 | 151300 | 16315911250 | 34600 | 34550 | 34600 | 34500 | 1650 |
| 252 | 20240228 | 151200 | 16258951800 | 34500 | 34550 | 34600 | 34500 | 1768 |
| 253 | 20240228 | 151100 | 16197874950 | 34550 | 34600 | 34600 | 34550 | 408 |
| 254 | 20240228 | 151000 | 16183758250 | 34550 | 34600 | 34650 | 34550 | 530 |
| 255 | 20240228 | 150900 | 16165424800 | 34550 | 34600 | 34700 | 34550 | 1462 |
| 256 | 20240228 | 150800 | 16114837550 | 34700 | 34650 | 34750 | 34600 | 1335 |
| 257 | 20240228 | 150700 | 16068574300 | 34700 | 34650 | 34750 | 34650 | 446 |
| 258 | 20240228 | 150600 | 16053102950 | 34700 | 34700 | 34750 | 34700 | 1226 |
| 259 | 20240228 | 150500 | 16010556600 | 34750 | 34750 | 34800 | 34700 | 466 |
| 260 | 20240228 | 150400 | 15994367150 | 34800 | 34800 | 34800 | 34750 | 556 |
| 261 | 20240228 | 150300 | 15975042400 | 34800 | 34700 | 34800 | 34700 | 1705 |
| 262 | 20240228 | 150200 | 15915790600 | 34700 | 34650 | 34750 | 34600 | 1313 |
| 263 | 20240228 | 150100 | 15870242100 | 34700 | 34700 | 34700 | 34600 | 469 |
| 264 | 20240228 | 150000 | 15853981650 | 34650 | 34600 | 34700 | 34600 | 956 |
| 265 | 20240228 | 145900 | 15820834350 | 34650 | 34650 | 34700 | 34600 | 494 |
| 266 | 20240228 | 145800 | 15803711050 | 34650 | 34650 | 34700 | 34650 | 441 |
| 267 | 20240228 | 145700 | 15788421500 | 34650 | 34700 | 34700 | 34550 | 602 |
| 268 | 20240228 | 145600 | 15767570150 | 34700 | 34650 | 34700 | 34600 | 1279 |
| 269 | 20240228 | 145500 | 15723243850 | 34650 | 34650 | 34650 | 34600 | 483 |
| 270 | 20240228 | 145400 | 15706510200 | 34650 | 34600 | 34650 | 34600 | 904 |
| 271 | 20240228 | 145300 | 15675190600 | 34650 | 34600 | 34650 | 34550 | 1191 |
| 272 | 20240228 | 145200 | 15633988450 | 34650 | 34500 | 34650 | 34500 | 2272 |
| 273 | 20240228 | 145100 | 15555449950 | 34500 | 34550 | 34550 | 34500 | 616 |
| 274 | 20240228 | 145000 | 15534181200 | 34550 | 34550 | 34550 | 34500 | 327 |
| 275 | 20240228 | 144900 | 15522884050 | 34550 | 34550 | 34600 | 34500 | 1239 |
| 276 | 20240228 | 144800 | 15480080900 | 34500 | 34550 | 34550 | 34500 | 718 |
| 277 | 20240228 | 144700 | 15455299150 | 34500 | 34550 | 34550 | 34500 | 254 |
| 278 | 20240228 | 144600 | 15446531250 | 34550 | 34400 | 34550 | 34350 | 853 |
| 279 | 20240228 | 144500 | 15417107600 | 34450 | 34350 | 34450 | 34350 | 150 |
| 280 | 20240228 | 144400 | 15411943300 | 34450 | 34400 | 34450 | 34300 | 1691 |
| 281 | 20240228 | 144300 | 15353746600 | 34400 | 34500 | 34500 | 34300 | 877 |
| 282 | 20240228 | 144200 | 15323594550 | 34500 | 34400 | 34550 | 34400 | 166 |
| 283 | 20240228 | 144100 | 15317867550 | 34400 | 34450 | 34500 | 34400 | 180 |
| 284 | 20240228 | 144000 | 15311663700 | 34450 | 34350 | 34450 | 34350 | 705 |
| 285 | 20240228 | 143900 | 15287409550 | 34400 | 34400 | 34400 | 34250 | 1804 |
| 286 | 20240228 | 143800 | 15225549900 | 34300 | 34400 | 34450 | 34300 | 1713 |
| 287 | 20240228 | 143700 | 15166728900 | 34350 | 34500 | 34500 | 34350 | 957 |
| 288 | 20240228 | 143600 | 15133787550 | 34450 | 34600 | 34600 | 34450 | 1662 |
| 289 | 20240228 | 143500 | 15076391800 | 34600 | 34650 | 34650 | 34600 | 172 |
| 290 | 20240228 | 143400 | 15070433100 | 34650 | 34650 | 34650 | 34600 | 872 |
| 291 | 20240228 | 143300 | 15040234200 | 34650 | 34600 | 34650 | 34600 | 494 |
| 292 | 20240228 | 143200 | 15023128250 | 34600 | 34650 | 34650 | 34550 | 665 |
| 293 | 20240228 | 143100 | 15000118800 | 34650 | 34550 | 34650 | 34550 | 920 |
| 294 | 20240228 | 143000 | 14968286000 | 34600 | 34600 | 34650 | 34550 | 1041 |
| 295 | 20240228 | 142900 | 14932268400 | 34550 | 34550 | 34600 | 34550 | 680 |
| 296 | 20240228 | 142800 | 14908754250 | 34600 | 34550 | 34600 | 34500 | 791 |
| 297 | 20240228 | 142700 | 14881399450 | 34550 | 34550 | 34600 | 34500 | 1821 |
| 298 | 20240228 | 142600 | 14818456900 | 34500 | 34500 | 34550 | 34450 | 809 |
| 299 | 20240228 | 142500 | 14790532200 | 34500 | 34500 | 34500 | 34500 | 289 |
| 300 | 20240228 | 142400 | 14780561700 | 34500 | 34500 | 34500 | 34450 | 595 |
| 301 | 20240228 | 142300 | 14760035200 | 34450 | 34500 | 34500 | 34450 | 59 |
| 302 | 20240228 | 142200 | 14758000700 | 34500 | 34450 | 34500 | 34400 | 2263 |
| 303 | 20240228 | 142100 | 14680038250 | 34500 | 34500 | 34500 | 34450 | 143 |
| 304 | 20240228 | 142000 | 14675106500 | 34500 | 34400 | 34500 | 34400 | 419 |
| 305 | 20240228 | 141900 | 14660680900 | 34500 | 34450 | 34550 | 34450 | 2140 |
| 306 | 20240228 | 141800 | 14586853750 | 34450 | 34450 | 34450 | 34400 | 286 |
| 307 | 20240228 | 141700 | 14577002550 | 34450 | 34450 | 34450 | 34400 | 1727 |
| 308 | 20240228 | 141600 | 14517535700 | 34400 | 34400 | 34500 | 34400 | 1062 |
| 309 | 20240228 | 141500 | 14480954400 | 34400 | 34300 | 34400 | 34300 | 247 |
| 310 | 20240228 | 141400 | 14472460050 | 34300 | 34400 | 34450 | 34300 | 648 |
| 311 | 20240228 | 141300 | 14450192700 | 34400 | 34400 | 34450 | 34350 | 338 |
| 312 | 20240228 | 141200 | 14438564300 | 34350 | 34300 | 34400 | 34300 | 1225 |
| 313 | 20240228 | 141100 | 14396431000 | 34350 | 34350 | 34400 | 34350 | 280 |
| 314 | 20240228 | 141000 | 14386811700 | 34350 | 34300 | 34350 | 34250 | 1152 |
| 315 | 20240228 | 140900 | 14347287300 | 34300 | 34250 | 34300 | 34250 | 190 |
| 316 | 20240228 | 140800 | 14340772600 | 34300 | 34200 | 34300 | 34200 | 385 |
| 317 | 20240228 | 140700 | 14327569800 | 34250 | 34150 | 34250 | 34150 | 990 |
| 318 | 20240228 | 140600 | 14293696400 | 34200 | 34150 | 34200 | 34150 | 1083 |
| 319 | 20240228 | 140500 | 14256670050 | 34150 | 34150 | 34200 | 34150 | 285 |
| 320 | 20240228 | 140400 | 14246927250 | 34150 | 34150 | 34200 | 34150 | 177 |
| 321 | 20240228 | 140300 | 14240877950 | 34150 | 34150 | 34150 | 34150 | 139 |
| 322 | 20240228 | 140200 | 14236131100 | 34150 | 34150 | 34200 | 34150 | 279 |
| 323 | 20240228 | 140100 | 14226595200 | 34200 | 34150 | 34200 | 34150 | 2669 |
| 324 | 20240228 | 140000 | 14135346700 | 34150 | 34150 | 34200 | 34150 | 223 |
| 325 | 20240228 | 135900 | 14127728250 | 34250 | 34200 | 34250 | 34150 | 2049 |
| 326 | 20240228 | 135800 | 14057654700 | 34200 | 34150 | 34200 | 34150 | 336 |
| 327 | 20240228 | 135700 | 14046178100 | 34150 | 34250 | 34250 | 34150 | 942 |
| 328 | 20240228 | 135600 | 14014005700 | 34200 | 34250 | 34250 | 34150 | 1043 |
| 329 | 20240228 | 135500 | 13978336850 | 34250 | 34250 | 34300 | 34250 | 141 |
| 330 | 20240228 | 135400 | 13973506300 | 34250 | 34300 | 34350 | 34250 | 218 |
| 331 | 20240228 | 135300 | 13966027900 | 34300 | 34300 | 34350 | 34300 | 1324 |
| 332 | 20240228 | 135200 | 13920605650 | 34300 | 34300 | 34350 | 34250 | 46 |
| 333 | 20240228 | 135100 | 13919028500 | 34300 | 34250 | 34350 | 34250 | 68 |
| 334 | 20240228 | 135000 | 13916696200 | 34200 | 34350 | 34350 | 34200 | 64 |
| 335 | 20240228 | 134900 | 13914503000 | 34350 | 34350 | 34350 | 34200 | 76 |
| 336 | 20240228 | 134800 | 13911892900 | 34200 | 34300 | 34350 | 34200 | 3318 |
| 337 | 20240228 | 134700 | 13798306550 | 34250 | 34250 | 34300 | 34250 | 171 |
| 338 | 20240228 | 134600 | 13792441850 | 34250 | 34300 | 34300 | 34200 | 590 |
| 339 | 20240228 | 134500 | 13772235200 | 34300 | 34250 | 34300 | 34250 | 170 |
| 340 | 20240228 | 134400 | 13766406150 | 34250 | 34250 | 34300 | 34250 | 164 |
| 341 | 20240228 | 134300 | 13760783350 | 34250 | 34200 | 34250 | 34200 | 353 |
| 342 | 20240228 | 134200 | 13748697250 | 34200 | 34200 | 34250 | 34200 | 74 |
| 343 | 20240228 | 134100 | 13746165900 | 34200 | 34200 | 34300 | 34200 | 548 |
| 344 | 20240228 | 134000 | 13727404100 | 34300 | 34200 | 34300 | 34200 | 286 |
| 345 | 20240228 | 133900 | 13717612550 | 34200 | 34250 | 34300 | 34200 | 1304 |
| 346 | 20240228 | 133800 | 13672965500 | 34200 | 34200 | 34250 | 34150 | 1106 |
| 347 | 20240228 | 133700 | 13635135600 | 34200 | 34200 | 34200 | 34200 | 164 |
| 348 | 20240228 | 133600 | 13629526800 | 34150 | 34150 | 34150 | 34100 | 484 |
| 349 | 20240228 | 133500 | 13613009650 | 34200 | 34200 | 34200 | 34150 | 201 |
| 350 | 20240228 | 133400 | 13606144400 | 34200 | 34150 | 34200 | 34100 | 350 |
| 351 | 20240228 | 133300 | 13594185000 | 34150 | 34150 | 34200 | 34150 | 244 |
| 352 | 20240228 | 133200 | 13585846450 | 34200 | 34250 | 34250 | 34150 | 178 |
| 353 | 20240228 | 133100 | 13579759300 | 34250 | 34200 | 34250 | 34150 | 1432 |
| 354 | 20240228 | 133000 | 13530837850 | 34200 | 34200 | 34200 | 34150 | 63 |
| 355 | 20240228 | 132900 | 13528685450 | 34200 | 34150 | 34200 | 34100 | 207 |
| 356 | 20240228 | 132800 | 13521617400 | 34150 | 34150 | 34150 | 34100 | 249 |
| 357 | 20240228 | 132700 | 13513124800 | 34150 | 34200 | 34250 | 34150 | 304 |
| 358 | 20240228 | 132600 | 13502740350 | 34200 | 34150 | 34200 | 34150 | 425 |
| 359 | 20240228 | 132500 | 13488224100 | 34150 | 34250 | 34250 | 34150 | 658 |
| 360 | 20240228 | 132400 | 13465719800 | 34200 | 34250 | 34250 | 34200 | 631 |
| 361 | 20240228 | 132300 | 13444136450 | 34200 | 34250 | 34250 | 34200 | 456 |
| 362 | 20240228 | 132200 | 13428522400 | 34250 | 34200 | 34250 | 34150 | 653 |
| 363 | 20240228 | 132100 | 13406196150 | 34200 | 34200 | 34250 | 34200 | 414 |
| 364 | 20240228 | 132000 | 13392031400 | 34250 | 34200 | 34250 | 34200 | 242 |
| 365 | 20240228 | 131900 | 13383749850 | 34200 | 34200 | 34200 | 34100 | 866 |
| 366 | 20240228 | 131800 | 13354174950 | 34200 | 34150 | 34300 | 34150 | 721 |
| 367 | 20240228 | 131700 | 13329510100 | 34100 | 34100 | 34100 | 34100 | 234 |
| 368 | 20240228 | 131600 | 13321530700 | 34100 | 34100 | 34100 | 34100 | 256 |
| 369 | 20240228 | 131500 | 13312801100 | 34150 | 34100 | 34150 | 34100 | 450 |
| 370 | 20240228 | 131400 | 13297448400 | 34100 | 34050 | 34200 | 34050 | 579 |
| 371 | 20240228 | 131300 | 13277708400 | 34100 | 34200 | 34200 | 34050 | 7391 |
| 372 | 20240228 | 131200 | 13025767450 | 34150 | 34100 | 34150 | 34100 | 764 |
| 373 | 20240228 | 131100 | 12999683100 | 34100 | 34200 | 34200 | 34100 | 2877 |
| 374 | 20240228 | 131000 | 12901486750 | 34200 | 34250 | 34250 | 34150 | 1195 |
| 375 | 20240228 | 130900 | 12860631000 | 34200 | 34250 | 34250 | 34200 | 278 |
| 376 | 20240228 | 130800 | 12851121850 | 34250 | 34250 | 34250 | 34200 | 2195 |
| 377 | 20240228 | 130700 | 12776000850 | 34250 | 34250 | 34300 | 34250 | 254 |
| 378 | 20240228 | 130600 | 12767299050 | 34250 | 34250 | 34250 | 34200 | 297 |
| 379 | 20240228 | 130500 | 12757138800 | 34200 | 34300 | 34300 | 34200 | 691 |
| 380 | 20240228 | 130400 | 12733473000 | 34300 | 34250 | 34300 | 34250 | 518 |
| 381 | 20240228 | 130300 | 12715728150 | 34250 | 34300 | 34300 | 34250 | 1994 |
| 382 | 20240228 | 130200 | 12647382100 | 34300 | 34300 | 34350 | 34300 | 876 |
| 383 | 20240228 | 130100 | 12617306900 | 34300 | 34400 | 34400 | 34300 | 1308 |
| 384 | 20240228 | 130000 | 12572338700 | 34350 | 34400 | 34400 | 34350 | 192 |
| 385 | 20240228 | 125900 | 12565740750 | 34350 | 34350 | 34350 | 34350 | 38 |
| 386 | 20240228 | 125800 | 12564435450 | 34350 | 34350 | 34350 | 34300 | 654 |
| 387 | 20240228 | 125700 | 12541998050 | 34350 | 34300 | 34350 | 34300 | 213 |
| 388 | 20240228 | 125600 | 12534685550 | 34300 | 34350 | 34350 | 34300 | 47 |
| 389 | 20240228 | 125500 | 12533071150 | 34300 | 34350 | 34350 | 34250 | 2288 |
| 390 | 20240228 | 125400 | 12454662300 | 34350 | 34350 | 34350 | 34300 | 252 |
| 391 | 20240228 | 125300 | 12446016350 | 34350 | 34350 | 34350 | 34350 | 179 |
| 392 | 20240228 | 125200 | 12439867700 | 34300 | 34300 | 34350 | 34300 | 25 |
| 393 | 20240228 | 125100 | 12439010150 | 34350 | 34200 | 34350 | 34200 | 512 |
| 394 | 20240228 | 125000 | 12421471000 | 34200 | 34350 | 34350 | 34200 | 2680 |
| 395 | 20240228 | 124900 | 12329587600 | 34350 | 34400 | 34400 | 34350 | 1720 |
| 396 | 20240228 | 124800 | 12270500400 | 34400 | 34400 | 34400 | 34350 | 1816 |
| 397 | 20240228 | 124700 | 12208085150 | 34400 | 34350 | 34400 | 34350 | 476 |
| 398 | 20240228 | 124600 | 12191729900 | 34400 | 34400 | 34450 | 34350 | 619 |
| 399 | 20240228 | 124500 | 12170436500 | 34450 | 34400 | 34450 | 34350 | 167 |
| 400 | 20240228 | 124400 | 12164688000 | 34350 | 34450 | 34500 | 34350 | 1568 |
| 401 | 20240228 | 124300 | 12110737450 | 34450 | 34450 | 34500 | 34450 | 142 |
| 402 | 20240228 | 124200 | 12105842100 | 34450 | 34450 | 34450 | 34400 | 202 |
| 403 | 20240228 | 124100 | 12098884100 | 34450 | 34450 | 34450 | 34450 | 105 |
| 404 | 20240228 | 124000 | 12095266850 | 34450 | 34450 | 34500 | 34450 | 131 |
| 405 | 20240228 | 123900 | 12090751600 | 34500 | 34400 | 34500 | 34400 | 511 |
| 406 | 20240228 | 123800 | 12073140300 | 34400 | 34350 | 34450 | 34350 | 1307 |
| 407 | 20240228 | 123700 | 12028157300 | 34350 | 34350 | 34400 | 34350 | 157 |
| 408 | 20240228 | 123600 | 12022760250 | 34350 | 34400 | 34400 | 34350 | 983 |
| 409 | 20240228 | 123500 | 11988986000 | 34350 | 34400 | 34400 | 34350 | 103 |
| 410 | 20240228 | 123400 | 11985445000 | 34400 | 34350 | 34400 | 34300 | 697 |
| 411 | 20240228 | 123300 | 11961481500 | 34350 | 34350 | 34400 | 34350 | 1153 |
| 412 | 20240228 | 123200 | 11921874750 | 34350 | 34450 | 34500 | 34350 | 6952 |
| 413 | 20240228 | 123100 | 11682745600 | 34450 | 34500 | 34500 | 34400 | 1240 |
| 414 | 20240228 | 123000 | 11640022550 | 34500 | 34500 | 34500 | 34450 | 167 |
| 415 | 20240228 | 122900 | 11634264750 | 34450 | 34500 | 34500 | 34450 | 414 |
| 416 | 20240228 | 122800 | 11619990650 | 34500 | 34450 | 34600 | 34450 | 1190 |
| 417 | 20240228 | 122700 | 11578986400 | 34450 | 34550 | 34650 | 34450 | 519 |
| 418 | 20240228 | 122600 | 11561084100 | 34700 | 34450 | 34700 | 34450 | 661 |
| 419 | 20240228 | 122500 | 11538305000 | 34450 | 34700 | 34750 | 34400 | 6281 |
| 420 | 20240228 | 122400 | 11321244800 | 34800 | 34700 | 34800 | 34700 | 116 |
| 421 | 20240228 | 122300 | 11317218300 | 34750 | 34750 | 34750 | 34700 | 118 |
| 422 | 20240228 | 122200 | 11313117850 | 34750 | 34700 | 34750 | 34700 | 811 |
| 423 | 20240228 | 122100 | 11284945900 | 34700 | 34650 | 34700 | 34650 | 275 |
| 424 | 20240228 | 122000 | 11275413400 | 34700 | 34650 | 34700 | 34650 | 424 |
| 425 | 20240228 | 121900 | 11260705850 | 34650 | 34750 | 34750 | 34650 | 626 |
| 426 | 20240228 | 121800 | 11238982550 | 34650 | 34650 | 34700 | 34650 | 745 |
| 427 | 20240228 | 121700 | 11213160800 | 34650 | 34750 | 34750 | 34650 | 3498 |
| 428 | 20240228 | 121600 | 11091776850 | 34750 | 34800 | 34800 | 34750 | 1003 |
| 429 | 20240228 | 121500 | 11056921150 | 34800 | 34850 | 34900 | 34800 | 305 |
| 430 | 20240228 | 121400 | 11046297100 | 34900 | 34850 | 34900 | 34850 | 52 |
| 431 | 20240228 | 121300 | 11044484850 | 34850 | 34750 | 34850 | 34750 | 932 |
| 432 | 20240228 | 121200 | 11012050150 | 34800 | 34750 | 34800 | 34750 | 85 |
| 433 | 20240228 | 121100 | 11009092650 | 34750 | 34750 | 34800 | 34700 | 1094 |
| 434 | 20240228 | 121000 | 10971074550 | 34750 | 34800 | 34800 | 34750 | 769 |
| 435 | 20240228 | 120900 | 10944351700 | 34800 | 34750 | 34800 | 34750 | 147 |
| 436 | 20240228 | 120800 | 10939237500 | 34750 | 34800 | 34850 | 34750 | 309 |
| 437 | 20240228 | 120700 | 10928485200 | 34800 | 34850 | 34850 | 34800 | 126 |
| 438 | 20240228 | 120600 | 10924094200 | 34850 | 34850 | 34850 | 34800 | 21 |
| 439 | 20240228 | 120500 | 10923362850 | 34800 | 34850 | 34850 | 34750 | 47 |
| 440 | 20240228 | 120400 | 10921728800 | 34800 | 34800 | 34800 | 34800 | 708 |
| 441 | 20240228 | 120300 | 10897090400 | 34800 | 34800 | 34850 | 34800 | 566 |
| 442 | 20240228 | 120200 | 10877392300 | 34800 | 34800 | 34800 | 34750 | 31 |
| 443 | 20240228 | 120100 | 10876314000 | 34850 | 34800 | 34850 | 34750 | 2637 |
| 444 | 20240228 | 120000 | 10784570550 | 34900 | 34850 | 34900 | 34850 | 57 |
| 445 | 20240228 | 115900 | 10782583200 | 34800 | 34850 | 34900 | 34800 | 192 |
| 446 | 20240228 | 115800 | 10775891850 | 34800 | 34900 | 34900 | 34800 | 2692 |
| 447 | 20240228 | 115700 | 10682007300 | 34900 | 34950 | 34950 | 34900 | 360 |
| 448 | 20240228 | 115600 | 10669439500 | 34950 | 34950 | 34950 | 34900 | 464 |
| 449 | 20240228 | 115500 | 10653222900 | 34950 | 34850 | 34950 | 34850 | 171 |
| 450 | 20240228 | 115400 | 10647253100 | 34900 | 34950 | 34950 | 34900 | 212 |
| 451 | 20240228 | 115300 | 10639850050 | 34900 | 34900 | 34950 | 34900 | 197 |
| 452 | 20240228 | 115200 | 10632973950 | 34850 | 34900 | 34900 | 34850 | 109 |
| 453 | 20240228 | 115100 | 10629172900 | 34950 | 34900 | 34950 | 34900 | 422 |
| 454 | 20240228 | 115000 | 10614443300 | 34950 | 34950 | 35000 | 34950 | 99 |
| 455 | 20240228 | 114900 | 10610983050 | 34900 | 34950 | 34950 | 34900 | 1094 |
| 456 | 20240228 | 114800 | 10572793200 | 34950 | 35000 | 35000 | 34950 | 106 |
| 457 | 20240228 | 114700 | 10569084000 | 35000 | 34950 | 35000 | 34950 | 90 |
| 458 | 20240228 | 114600 | 10565935800 | 35000 | 35000 | 35000 | 34950 | 86 |
| 459 | 20240228 | 114500 | 10562927500 | 34950 | 35000 | 35000 | 34950 | 128 |
| 460 | 20240228 | 114400 | 10558448400 | 35000 | 35000 | 35050 | 35000 | 337 |
| 461 | 20240228 | 114300 | 10546653200 | 35050 | 35100 | 35100 | 35050 | 181 |
| 462 | 20240228 | 114200 | 10540309100 | 35100 | 35050 | 35100 | 35050 | 181 |
| 463 | 20240228 | 114100 | 10533960600 | 35100 | 35050 | 35100 | 35050 | 294 |
| 464 | 20240228 | 114000 | 10523650650 | 35050 | 35050 | 35100 | 35050 | 745 |
| 465 | 20240228 | 113900 | 10497509850 | 35050 | 34950 | 35050 | 34950 | 348 |
| 466 | 20240228 | 113800 | 10485320650 | 34950 | 35000 | 35050 | 34950 | 104 |
| 467 | 20240228 | 113700 | 10481684150 | 35000 | 35050 | 35050 | 35000 | 250 |
| 468 | 20240228 | 113600 | 10472931950 | 35000 | 35000 | 35050 | 35000 | 315 |
| 469 | 20240228 | 113500 | 10461905150 | 35000 | 35000 | 35100 | 35000 | 145 |
| 470 | 20240228 | 113400 | 10456823250 | 35000 | 35050 | 35100 | 35000 | 670 |
| 471 | 20240228 | 113300 | 10433337050 | 35050 | 35100 | 35100 | 35050 | 411 |
| 472 | 20240228 | 113200 | 10418918450 | 35050 | 35050 | 35100 | 35050 | 1696 |
| 473 | 20240228 | 113100 | 10359467900 | 35000 | 34950 | 35000 | 34950 | 1364 |
| 474 | 20240228 | 113000 | 10311728350 | 35000 | 34900 | 35000 | 34900 | 1509 |
| 475 | 20240228 | 112900 | 10258991500 | 34900 | 34900 | 34950 | 34850 | 1182 |
| 476 | 20240228 | 112800 | 10217740200 | 34900 | 34800 | 34900 | 34800 | 307 |
| 477 | 20240228 | 112700 | 10207040250 | 34800 | 34750 | 34850 | 34750 | 259 |
| 478 | 20240228 | 112600 | 10198032450 | 34750 | 34850 | 34850 | 34750 | 455 |
| 479 | 20240228 | 112500 | 10182194400 | 34850 | 34800 | 34850 | 34800 | 1335 |
| 480 | 20240228 | 112400 | 10135683700 | 34800 | 34850 | 34900 | 34750 | 1075 |
| 481 | 20240228 | 112300 | 10098262850 | 34850 | 34850 | 34900 | 34850 | 348 |
| 482 | 20240228 | 112200 | 10086133750 | 34800 | 34750 | 34850 | 34750 | 646 |
| 483 | 20240228 | 112100 | 10063656000 | 34800 | 34850 | 34850 | 34800 | 1561 |
| 484 | 20240228 | 112000 | 10009331000 | 34800 | 34800 | 34850 | 34800 | 142 |
| 485 | 20240228 | 111900 | 10004386800 | 34850 | 34850 | 34900 | 34850 | 865 |
| 486 | 20240228 | 111800 | 9974234300 | 34900 | 34950 | 34950 | 34900 | 41 |
| 487 | 20240228 | 111700 | 9972802150 | 34950 | 34950 | 34950 | 34850 | 575 |
| 488 | 20240228 | 111600 | 9952721900 | 34950 | 34950 | 34950 | 34900 | 168 |
| 489 | 20240228 | 111500 | 9946855300 | 34950 | 34950 | 35000 | 34950 | 199 |
| 490 | 20240228 | 111400 | 9939899000 | 34950 | 34950 | 34950 | 34900 | 198 |
| 491 | 20240228 | 111300 | 9932979150 | 35000 | 35000 | 35000 | 34950 | 207 |
| 492 | 20240228 | 111200 | 9925739300 | 35000 | 35050 | 35100 | 35000 | 1335 |
| 493 | 20240228 | 111100 | 9878928350 | 34950 | 35000 | 35050 | 34900 | 551 |
| 494 | 20240228 | 111000 | 9859648300 | 35050 | 35100 | 35100 | 35050 | 110 |
| 495 | 20240228 | 110900 | 9855791450 | 35050 | 35100 | 35100 | 35000 | 1294 |
| 496 | 20240228 | 110800 | 9810435100 | 35050 | 35050 | 35100 | 35050 | 742 |
| 497 | 20240228 | 110700 | 9784407450 | 34900 | 35050 | 35100 | 34900 | 800 |
| 498 | 20240228 | 110600 | 9756383400 | 35050 | 34900 | 35050 | 34900 | 1411 |
| 499 | 20240228 | 110500 | 9707018000 | 34900 | 34800 | 34900 | 34800 | 170 |
| 500 | 20240228 | 110400 | 9701093200 | 34900 | 34850 | 34900 | 34800 | 686 |
| 501 | 20240228 | 110300 | 9677210100 | 34850 | 34800 | 34850 | 34800 | 837 |
| 502 | 20240228 | 110200 | 9648074150 | 34950 | 34950 | 34950 | 34750 | 2574 |
| 503 | 20240228 | 110100 | 9558466850 | 34900 | 34900 | 34950 | 34900 | 119 |
| 504 | 20240228 | 110000 | 9554311450 | 34850 | 34950 | 34950 | 34850 | 2789 |
| 505 | 20240228 | 105900 | 9456907350 | 34900 | 35000 | 35000 | 34900 | 1261 |
| 506 | 20240228 | 105800 | 9412881200 | 35000 | 35000 | 35000 | 34950 | 744 |
| 507 | 20240228 | 105700 | 9386877300 | 34950 | 35000 | 35000 | 34900 | 591 |
| 508 | 20240228 | 105600 | 9366245800 | 34900 | 35050 | 35050 | 34900 | 609 |
| 509 | 20240228 | 105500 | 9344952200 | 35100 | 34950 | 35100 | 34950 | 158 |
| 510 | 20240228 | 105400 | 9339416700 | 34950 | 35050 | 35050 | 34950 | 79 |
| 511 | 20240228 | 105300 | 9336653300 | 34950 | 35050 | 35100 | 34950 | 390 |
| 512 | 20240228 | 105200 | 9322989050 | 35000 | 35100 | 35100 | 34900 | 5858 |
| 513 | 20240228 | 105100 | 9117974250 | 35150 | 35150 | 35150 | 35100 | 315 |
| 514 | 20240228 | 105000 | 9106903200 | 35050 | 35100 | 35150 | 35050 | 3384 |
| 515 | 20240228 | 104900 | 8988114600 | 35100 | 35100 | 35150 | 35100 | 242 |
| 516 | 20240228 | 104800 | 8979615400 | 35150 | 35050 | 35150 | 35050 | 2235 |
| 517 | 20240228 | 104700 | 8901166600 | 35050 | 35100 | 35100 | 35050 | 945 |
| 518 | 20240228 | 104600 | 8867997350 | 35100 | 35100 | 35150 | 35050 | 2001 |
| 519 | 20240228 | 104500 | 8797766600 | 35100 | 35050 | 35150 | 35050 | 2281 |
| 520 | 20240228 | 104400 | 8717723500 | 35050 | 35050 | 35050 | 35000 | 375 |
| 521 | 20240228 | 104300 | 8704586350 | 35050 | 35000 | 35050 | 35000 | 137 |
| 522 | 20240228 | 104200 | 8699788250 | 35000 | 35050 | 35100 | 35000 | 431 |
| 523 | 20240228 | 104100 | 8684679300 | 35050 | 35050 | 35100 | 35050 | 254 |
| 524 | 20240228 | 104000 | 8675767050 | 35050 | 35000 | 35100 | 35000 | 1098 |
| 525 | 20240228 | 103900 | 8637274750 | 35000 | 35000 | 35000 | 34950 | 657 |
| 526 | 20240228 | 103800 | 8614279800 | 34950 | 35000 | 35000 | 34950 | 409 |
| 527 | 20240228 | 103700 | 8599982750 | 35000 | 34950 | 35000 | 34950 | 418 |
| 528 | 20240228 | 103600 | 8585372850 | 35000 | 34950 | 35000 | 34950 | 106 |
| 529 | 20240228 | 103500 | 8581664250 | 35000 | 35050 | 35050 | 34950 | 522 |
| 530 | 20240228 | 103400 | 8563404550 | 35050 | 35050 | 35050 | 35000 | 328 |
| 531 | 20240228 | 103300 | 8551920650 | 35000 | 35000 | 35050 | 34950 | 163 |
| 532 | 20240228 | 103200 | 8546213300 | 35000 | 35000 | 35050 | 35000 | 186 |
| 533 | 20240228 | 103100 | 8539700350 | 35000 | 35000 | 35000 | 34950 | 1328 |
| 534 | 20240228 | 103000 | 8493277500 | 35000 | 35000 | 35050 | 34950 | 484 |
| 535 | 20240228 | 102900 | 8476343300 | 35000 | 35050 | 35050 | 35000 | 772 |
| 536 | 20240228 | 102800 | 8449321650 | 35050 | 35000 | 35050 | 35000 | 886 |
| 537 | 20240228 | 102700 | 8418308450 | 35000 | 34950 | 35000 | 34950 | 113 |
| 538 | 20240228 | 102600 | 8414355750 | 34950 | 34950 | 35000 | 34900 | 439 |
| 539 | 20240228 | 102500 | 8399011400 | 34950 | 35000 | 35050 | 34900 | 1685 |
| 540 | 20240228 | 102400 | 8340105700 | 35050 | 35100 | 35100 | 35050 | 1040 |
| 541 | 20240228 | 102300 | 8303646600 | 35100 | 35100 | 35150 | 35050 | 838 |
| 542 | 20240228 | 102200 | 8274216700 | 35100 | 35050 | 35150 | 35050 | 2621 |
| 543 | 20240228 | 102100 | 8182210550 | 35100 | 35050 | 35100 | 35050 | 729 |
| 544 | 20240228 | 102000 | 8156658450 | 35100 | 35000 | 35100 | 34950 | 1338 |
| 545 | 20240228 | 101900 | 8109756300 | 35000 | 35000 | 35000 | 34950 | 1003 |
| 546 | 20240228 | 101800 | 8074652550 | 34950 | 35000 | 35050 | 34950 | 2144 |
| 547 | 20240228 | 101700 | 7999557500 | 34950 | 34950 | 34950 | 34900 | 2412 |
| 548 | 20240228 | 101600 | 7915261600 | 34950 | 34850 | 34950 | 34850 | 711 |
| 549 | 20240228 | 101500 | 7890426150 | 34800 | 34750 | 34800 | 34750 | 850 |
| 550 | 20240228 | 101400 | 7860865450 | 34750 | 34900 | 34900 | 34700 | 966 |
| 551 | 20240228 | 101300 | 7827261350 | 34800 | 34900 | 35000 | 34800 | 616 |
| 552 | 20240228 | 101200 | 7805752850 | 34900 | 34850 | 34900 | 34850 | 1034 |
| 553 | 20240228 | 101100 | 7769670200 | 34850 | 34900 | 34900 | 34850 | 120 |
| 554 | 20240228 | 101000 | 7765487400 | 34850 | 34850 | 34900 | 34850 | 226 |
| 555 | 20240228 | 100900 | 7757610900 | 34900 | 34800 | 34900 | 34750 | 553 |
| 556 | 20240228 | 100800 | 7738355300 | 34750 | 34700 | 34750 | 34700 | 713 |
| 557 | 20240228 | 100700 | 7713602000 | 34700 | 34750 | 34750 | 34700 | 722 |
| 558 | 20240228 | 100600 | 7688543850 | 34750 | 34800 | 34800 | 34750 | 205 |
| 559 | 20240228 | 100500 | 7681417350 | 34750 | 34750 | 34800 | 34700 | 276 |
| 560 | 20240228 | 100400 | 7671830650 | 34700 | 34750 | 34750 | 34650 | 1800 |
| 561 | 20240228 | 100300 | 7609369350 | 34750 | 34850 | 34850 | 34700 | 2268 |
| 562 | 20240228 | 100200 | 7530489400 | 34850 | 34900 | 34900 | 34850 | 1009 |
| 563 | 20240228 | 100100 | 7495309900 | 34900 | 35050 | 35050 | 34850 | 1454 |
| 564 | 20240228 | 100000 | 7444481300 | 35000 | 35050 | 35050 | 35000 | 263 |
| 565 | 20240228 | 095900 | 7435265400 | 35050 | 35050 | 35050 | 34950 | 1991 |
| 566 | 20240228 | 095800 | 7365535500 | 35050 | 35000 | 35100 | 34950 | 4363 |
| 567 | 20240228 | 095700 | 7212766750 | 34950 | 34950 | 35050 | 34950 | 2760 |
| 568 | 20240228 | 095600 | 7116186400 | 34950 | 34900 | 34950 | 34900 | 740 |
| 569 | 20240228 | 095500 | 7090353100 | 34900 | 34900 | 34900 | 34850 | 883 |
| 570 | 20240228 | 095400 | 7059539500 | 34900 | 34900 | 34950 | 34850 | 305 |
| 571 | 20240228 | 095300 | 7048886200 | 34850 | 35000 | 35100 | 34850 | 1654 |
| 572 | 20240228 | 095200 | 6991039000 | 34900 | 34900 | 34950 | 34850 | 798 |
| 573 | 20240228 | 095100 | 6963202950 | 34900 | 35100 | 35100 | 34850 | 3540 |
| 574 | 20240228 | 095000 | 6839477150 | 35100 | 35000 | 35100 | 35000 | 1488 |
| 575 | 20240228 | 094900 | 6787266450 | 35100 | 34950 | 35100 | 34900 | 711 |
| 576 | 20240228 | 094800 | 6762369350 | 34900 | 34900 | 35000 | 34900 | 3793 |
| 577 | 20240228 | 094700 | 6629843300 | 34900 | 35000 | 35050 | 34900 | 3121 |
| 578 | 20240228 | 094600 | 6520671950 | 35000 | 35100 | 35100 | 34950 | 1314 |
| 579 | 20240228 | 094500 | 6474644750 | 35000 | 35250 | 35250 | 35000 | 2859 |
| 580 | 20240228 | 094400 | 6374140250 | 35250 | 35100 | 35250 | 35050 | 3054 |
| 581 | 20240228 | 094300 | 6266652600 | 35100 | 35000 | 35100 | 35000 | 1479 |
| 582 | 20240228 | 094200 | 6214837400 | 35000 | 35200 | 35250 | 34900 | 11347 |
| 583 | 20240228 | 094100 | 5817128000 | 35200 | 35200 | 35250 | 35100 | 2595 |
| 584 | 20240228 | 094000 | 5725797150 | 35250 | 35100 | 35250 | 35050 | 3508 |
| 585 | 20240228 | 093900 | 5602593750 | 35100 | 35300 | 35350 | 35100 | 3387 |
| 586 | 20240228 | 093800 | 5483251750 | 35250 | 35300 | 35350 | 35250 | 2512 |
| 587 | 20240228 | 093700 | 5394486400 | 35350 | 35300 | 35350 | 35250 | 6266 |
| 588 | 20240228 | 093600 | 5173252800 | 35300 | 35050 | 35300 | 35050 | 6835 |
| 589 | 20240228 | 093500 | 4932874400 | 35050 | 35100 | 35150 | 35000 | 2111 |
| 590 | 20240228 | 093400 | 4858747000 | 35100 | 34950 | 35100 | 34900 | 3663 |
| 591 | 20240228 | 093300 | 4730697400 | 34900 | 34900 | 35050 | 34900 | 1772 |
| 592 | 20240228 | 093200 | 4668716300 | 34900 | 35300 | 35300 | 34800 | 11305 |
| 593 | 20240228 | 093100 | 4272360700 | 35300 | 35250 | 35350 | 35250 | 5242 |
| 594 | 20240228 | 093000 | 4087374900 | 35200 | 35300 | 35350 | 35200 | 7657 |
| 595 | 20240228 | 092900 | 3817206300 | 35300 | 35250 | 35300 | 35200 | 4555 |
| 596 | 20240228 | 092800 | 3656641200 | 35150 | 35050 | 35250 | 35000 | 8189 |
| 597 | 20240228 | 092700 | 3368954650 | 35050 | 34900 | 35150 | 34850 | 4586 |
| 598 | 20240228 | 092600 | 3208366600 | 34900 | 35150 | 35200 | 34900 | 3944 |
| 599 | 20240228 | 092500 | 3070260900 | 35200 | 34600 | 35350 | 34600 | 30059 |
| 600 | 20240228 | 092400 | 2020349800 | 34650 | 34650 | 34650 | 34500 | 1607 |
| 601 | 20240228 | 092300 | 1964759350 | 34650 | 34750 | 34750 | 34500 | 3293 |
| 602 | 20240228 | 092200 | 1850713900 | 34750 | 34650 | 34750 | 34650 | 3910 |
| 603 | 20240228 | 092100 | 1715068700 | 34650 | 34600 | 34700 | 34550 | 3662 |
| 604 | 20240228 | 092000 | 1588182300 | 34550 | 34400 | 34600 | 34400 | 5301 |
| 605 | 20240228 | 091900 | 1405243350 | 34350 | 34250 | 34500 | 34250 | 5170 |
| 606 | 20240228 | 091800 | 1227604500 | 34300 | 34350 | 34350 | 34250 | 1310 |
| 607 | 20240228 | 091700 | 1182681950 | 34350 | 34250 | 34400 | 34200 | 2222 |
| 608 | 20240228 | 091600 | 1106420250 | 34200 | 33950 | 34250 | 33950 | 3944 |
| 609 | 20240228 | 091500 | 971776850 | 33950 | 34050 | 34150 | 33950 | 620 |
| 610 | 20240228 | 091400 | 950696500 | 34050 | 34150 | 34150 | 34000 | 1023 |
| 611 | 20240228 | 091300 | 915805650 | 34150 | 34100 | 34200 | 34100 | 3028 |
| 612 | 20240228 | 091200 | 812391000 | 34100 | 33950 | 34150 | 33900 | 1925 |
| 613 | 20240228 | 091100 | 746898100 | 33900 | 33750 | 33900 | 33750 | 627 |
| 614 | 20240228 | 091000 | 725704650 | 33800 | 33850 | 33900 | 33800 | 1503 |
| 615 | 20240228 | 090900 | 674864450 | 33850 | 33850 | 33900 | 33750 | 1484 |
| 616 | 20240228 | 090800 | 624693600 | 33900 | 33900 | 33900 | 33800 | 274 |
| 617 | 20240228 | 090700 | 615412250 | 33800 | 33900 | 33900 | 33750 | 545 |
| 618 | 20240228 | 090600 | 596971750 | 33900 | 33850 | 34000 | 33750 | 1572 |
| 619 | 20240228 | 090500 | 543737900 | 34000 | 33700 | 34000 | 33700 | 1826 |
| 620 | 20240228 | 090400 | 481898500 | 33700 | 33450 | 33700 | 33300 | 3543 |
| 621 | 20240228 | 090300 | 363144600 | 33450 | 33600 | 33600 | 33450 | 3007 |
| 622 | 20240228 | 090200 | 262377000 | 33700 | 33700 | 33850 | 33600 | 1886 |
| 623 | 20240228 | 090100 | 198925200 | 33700 | 33800 | 33850 | 33600 | 1429 |
| 624 | 20240228 | 090000 | 150758650 | 33850 | 33950 | 34000 | 33850 | 4407 |