33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 185700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 10521 |
| 3 | 20240228 | 185600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20240228 | 185500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20240228 | 185400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20240228 | 185300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20240228 | 185200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20240228 | 185100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20240228 | 185000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20240228 | 184900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20240228 | 184800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20240228 | 184700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20240228 | 184600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20240228 | 184500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20240228 | 184400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20240228 | 184300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20240228 | 184200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20240228 | 184100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20240228 | 184000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20240228 | 183900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20240228 | 183800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20240228 | 183700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20240228 | 183600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20240228 | 183500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20240228 | 183400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20240228 | 183300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20240228 | 183200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20240228 | 183100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20240228 | 183000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20240228 | 182900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20240228 | 182800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20240228 | 182700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 10521 |
| 33 | 20240228 | 182600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20240228 | 182500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20240228 | 182400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20240228 | 182300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20240228 | 182200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20240228 | 182100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20240228 | 182000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20240228 | 181900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20240228 | 181800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20240228 | 181700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20240228 | 181600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20240228 | 181500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20240228 | 181400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20240228 | 181300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20240228 | 181200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20240228 | 181100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20240228 | 181000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20240228 | 180900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20240228 | 180800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20240228 | 180700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20240228 | 180600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20240228 | 180500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20240228 | 180400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20240228 | 180300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20240228 | 180200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20240228 | 180100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20240228 | 180000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20240228 | 175900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20240228 | 175800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20240228 | 175700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 10521 |
| 63 | 20240228 | 175600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20240228 | 175500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20240228 | 175400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20240228 | 175300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20240228 | 175200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20240228 | 175100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20240228 | 175000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20240228 | 174900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20240228 | 174800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20240228 | 174700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20240228 | 174600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20240228 | 174500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20240228 | 174400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20240228 | 174300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20240228 | 174200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20240228 | 174100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20240228 | 174000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20240228 | 173900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20240228 | 173800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20240228 | 173700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20240228 | 173600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20240228 | 173500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20240228 | 173400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20240228 | 173300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20240228 | 173200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20240228 | 173100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20240228 | 173000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20240228 | 172900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20240228 | 172800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20240228 | 172700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 10521 |
| 93 | 20240228 | 172600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20240228 | 172500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20240228 | 172400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20240228 | 172300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20240228 | 172200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20240228 | 172100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20240228 | 172000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20240228 | 171900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20240228 | 171800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20240228 | 171700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20240228 | 171600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20240228 | 171500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20240228 | 171400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20240228 | 171300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20240228 | 171200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20240228 | 171100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20240228 | 171000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20240228 | 170900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20240228 | 170800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20240228 | 170700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20240228 | 170600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20240228 | 170500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20240228 | 170400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20240228 | 170300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20240228 | 170200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20240228 | 170100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20240228 | 170000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20240228 | 165900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20240228 | 165800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20240228 | 165700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 10521 |
| 123 | 20240228 | 165600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20240228 | 165500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20240228 | 165400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20240228 | 165300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20240228 | 165200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20240228 | 165100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20240228 | 165000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20240228 | 164900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20240228 | 164800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20240228 | 164700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20240228 | 164600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20240228 | 164500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20240228 | 164400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20240228 | 164300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20240228 | 164200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20240228 | 164100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20240228 | 164000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20240228 | 163900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20240228 | 163800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20240228 | 163700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20240228 | 163600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20240228 | 163500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20240228 | 163400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20240228 | 163300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20240228 | 163200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20240228 | 163100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20240228 | 163000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20240228 | 162900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20240228 | 162800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20240228 | 162700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 10521 |
| 153 | 20240228 | 162600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20240228 | 162500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20240228 | 162400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20240228 | 162300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20240228 | 162200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20240228 | 162100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20240228 | 162000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20240228 | 161900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20240228 | 161800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20240228 | 161700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20240228 | 161600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20240228 | 161500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20240228 | 161400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20240228 | 161300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20240228 | 161200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20240228 | 161100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20240228 | 161000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20240228 | 160900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20240228 | 160800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20240228 | 160700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20240228 | 160600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20240228 | 160500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20240228 | 160400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20240228 | 160300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20240228 | 160200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20240228 | 160100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20240228 | 160000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20240228 | 155900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20240228 | 155800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20240228 | 155700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 10521 |
| 183 | 20240228 | 155600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20240228 | 155500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20240228 | 155400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20240228 | 155300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20240228 | 155200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20240228 | 155100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20240228 | 155000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20240228 | 154900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20240228 | 154800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20240228 | 154700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20240228 | 154600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20240228 | 154500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20240228 | 154400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20240228 | 154300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20240228 | 154200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20240228 | 154100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20240228 | 154000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20240228 | 153900 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20240228 | 153800 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20240228 | 153700 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20240228 | 153600 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20240228 | 153500 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20240228 | 153400 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20240228 | 153300 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20240228 | 153200 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20240228 | 153100 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20240228 | 153000 | 26182516300 | 45650 | 45650 | 45650 | 45650 | 10521 |
| 210 | 20240228 | 152900 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20240228 | 152800 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20240228 | 152700 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 213 | 20240228 | 152600 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20240228 | 152500 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20240228 | 152400 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20240228 | 152300 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20240228 | 152200 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20240228 | 152100 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20240228 | 152000 | 25702232650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20240228 | 151900 | 25702232650 | 45800 | 45900 | 45950 | 45800 | 3139 |
| 221 | 20240228 | 151800 | 25558252600 | 45850 | 45750 | 45850 | 45700 | 2677 |
| 222 | 20240228 | 151700 | 25435652050 | 45750 | 45700 | 45800 | 45700 | 1591 |
| 223 | 20240228 | 151600 | 25362884550 | 45750 | 45800 | 45800 | 45700 | 1072 |
| 224 | 20240228 | 151500 | 25313830950 | 45750 | 45700 | 45800 | 45700 | 750 |
| 225 | 20240228 | 151400 | 25279522600 | 45750 | 45700 | 45750 | 45700 | 1437 |
| 226 | 20240228 | 151300 | 25213813200 | 45700 | 45650 | 45750 | 45650 | 1874 |
| 227 | 20240228 | 151200 | 25128165250 | 45650 | 45650 | 45700 | 45600 | 1477 |
| 228 | 20240228 | 151100 | 25060751500 | 45650 | 45650 | 45700 | 45650 | 3472 |
| 229 | 20240228 | 151000 | 24902211450 | 45650 | 45550 | 45650 | 45550 | 1230 |
| 230 | 20240228 | 150900 | 24846112550 | 45600 | 45600 | 45700 | 45500 | 1428 |
| 231 | 20240228 | 150800 | 24781021000 | 45550 | 45700 | 45750 | 45500 | 8475 |
| 232 | 20240228 | 150700 | 24394305750 | 45700 | 45700 | 45750 | 45700 | 995 |
| 233 | 20240228 | 150600 | 24348827750 | 45700 | 45700 | 45800 | 45650 | 1739 |
| 234 | 20240228 | 150500 | 24269353750 | 45750 | 45800 | 45800 | 45700 | 3394 |
| 235 | 20240228 | 150400 | 24114047900 | 45800 | 45800 | 45800 | 45750 | 1376 |
| 236 | 20240228 | 150300 | 24051066300 | 45800 | 45800 | 45850 | 45750 | 1517 |
| 237 | 20240228 | 150200 | 23981590900 | 45800 | 45850 | 45850 | 45800 | 1498 |
| 238 | 20240228 | 150100 | 23912928850 | 45850 | 45750 | 45850 | 45700 | 1392 |
| 239 | 20240228 | 150000 | 23849207450 | 45700 | 45700 | 45750 | 45650 | 1944 |
| 240 | 20240228 | 145900 | 23760338700 | 45700 | 45700 | 45750 | 45700 | 542 |
| 241 | 20240228 | 145800 | 23735568050 | 45700 | 45750 | 45800 | 45700 | 472 |
| 242 | 20240228 | 145700 | 23713972900 | 45750 | 45900 | 45900 | 45700 | 1126 |
| 243 | 20240228 | 145600 | 23662435600 | 45800 | 45850 | 45900 | 45800 | 877 |
| 244 | 20240228 | 145500 | 23622224350 | 45850 | 45750 | 45850 | 45700 | 4005 |
| 245 | 20240228 | 145400 | 23438878950 | 45700 | 45800 | 45800 | 45700 | 1771 |
| 246 | 20240228 | 145300 | 23357866600 | 45750 | 45750 | 45800 | 45700 | 390 |
| 247 | 20240228 | 145200 | 23340023850 | 45750 | 45700 | 45800 | 45700 | 357 |
| 248 | 20240228 | 145100 | 23323695250 | 45700 | 45800 | 45800 | 45700 | 490 |
| 249 | 20240228 | 145000 | 23301295700 | 45750 | 45750 | 45800 | 45750 | 1583 |
| 250 | 20240228 | 144900 | 23228862850 | 45750 | 45750 | 45850 | 45750 | 540 |
| 251 | 20240228 | 144800 | 23204140950 | 45750 | 45750 | 45850 | 45750 | 1304 |
| 252 | 20240228 | 144700 | 23144427250 | 45800 | 45750 | 45800 | 45650 | 1153 |
| 253 | 20240228 | 144600 | 23091688400 | 45700 | 45650 | 45700 | 45650 | 405 |
| 254 | 20240228 | 144500 | 23073189750 | 45700 | 45750 | 45750 | 45650 | 713 |
| 255 | 20240228 | 144400 | 23040599400 | 45700 | 45750 | 45750 | 45700 | 1018 |
| 256 | 20240228 | 144300 | 22994072600 | 45800 | 45750 | 45800 | 45700 | 497 |
| 257 | 20240228 | 144200 | 22971343000 | 45700 | 45750 | 45750 | 45700 | 1743 |
| 258 | 20240228 | 144100 | 22891639800 | 45700 | 45700 | 45750 | 45700 | 261 |
| 259 | 20240228 | 144000 | 22879711600 | 45700 | 45700 | 45750 | 45700 | 305 |
| 260 | 20240228 | 143900 | 22865771200 | 45700 | 45750 | 45750 | 45700 | 775 |
| 261 | 20240228 | 143800 | 22830343400 | 45700 | 45700 | 45800 | 45700 | 192 |
| 262 | 20240228 | 143700 | 22821565400 | 45800 | 45700 | 45800 | 45700 | 1406 |
| 263 | 20240228 | 143600 | 22757278200 | 45750 | 45700 | 45800 | 45700 | 772 |
| 264 | 20240228 | 143500 | 22721980200 | 45750 | 45700 | 45750 | 45700 | 539 |
| 265 | 20240228 | 143400 | 22697330750 | 45700 | 45700 | 45800 | 45700 | 503 |
| 266 | 20240228 | 143300 | 22674326500 | 45700 | 45750 | 45800 | 45700 | 385 |
| 267 | 20240228 | 143200 | 22656728500 | 45700 | 45700 | 45800 | 45700 | 1077 |
| 268 | 20240228 | 143100 | 22607489300 | 45700 | 45700 | 45800 | 45700 | 369 |
| 269 | 20240228 | 143000 | 22590622500 | 45750 | 45750 | 45750 | 45700 | 728 |
| 270 | 20240228 | 142900 | 22557331950 | 45750 | 45750 | 45800 | 45650 | 606 |
| 271 | 20240228 | 142800 | 22529609000 | 45750 | 45750 | 45800 | 45750 | 900 |
| 272 | 20240228 | 142700 | 22488432950 | 45800 | 45700 | 45800 | 45650 | 1315 |
| 273 | 20240228 | 142600 | 22428300500 | 45650 | 45650 | 45700 | 45650 | 440 |
| 274 | 20240228 | 142500 | 22408211000 | 45650 | 45700 | 45700 | 45650 | 681 |
| 275 | 20240228 | 142400 | 22377113650 | 45650 | 45750 | 45750 | 45650 | 919 |
| 276 | 20240228 | 142300 | 22335117450 | 45700 | 45700 | 45800 | 45700 | 446 |
| 277 | 20240228 | 142200 | 22314718900 | 45700 | 45650 | 45750 | 45650 | 686 |
| 278 | 20240228 | 142100 | 22283368350 | 45700 | 45750 | 45750 | 45650 | 745 |
| 279 | 20240228 | 142000 | 22249326800 | 45700 | 45700 | 45750 | 45700 | 1042 |
| 280 | 20240228 | 141900 | 22201701900 | 45700 | 45700 | 45750 | 45650 | 1672 |
| 281 | 20240228 | 141800 | 22125279050 | 45700 | 45700 | 45700 | 45700 | 766 |
| 282 | 20240228 | 141700 | 22090272850 | 45700 | 45650 | 45800 | 45650 | 407 |
| 283 | 20240228 | 141600 | 22071670050 | 45650 | 45650 | 45700 | 45650 | 380 |
| 284 | 20240228 | 141500 | 22054313300 | 45700 | 45700 | 45750 | 45650 | 607 |
| 285 | 20240228 | 141400 | 22026582500 | 45650 | 45650 | 45750 | 45650 | 437 |
| 286 | 20240228 | 141300 | 22006603800 | 45700 | 45600 | 45700 | 45600 | 595 |
| 287 | 20240228 | 141200 | 21979425000 | 45600 | 45600 | 45700 | 45600 | 894 |
| 288 | 20240228 | 141100 | 21938641850 | 45650 | 45550 | 45700 | 45550 | 2095 |
| 289 | 20240228 | 141000 | 21843001350 | 45600 | 45550 | 45650 | 45550 | 320 |
| 290 | 20240228 | 140900 | 21828419300 | 45600 | 45600 | 45650 | 45550 | 888 |
| 291 | 20240228 | 140800 | 21787957300 | 45550 | 45650 | 45650 | 45550 | 405 |
| 292 | 20240228 | 140700 | 21769507550 | 45550 | 45550 | 45650 | 45550 | 856 |
| 293 | 20240228 | 140600 | 21730497700 | 45600 | 45550 | 45600 | 45550 | 410 |
| 294 | 20240228 | 140500 | 21711813250 | 45550 | 45550 | 45600 | 45550 | 406 |
| 295 | 20240228 | 140400 | 21693313350 | 45600 | 45600 | 45650 | 45550 | 248 |
| 296 | 20240228 | 140300 | 21682014650 | 45600 | 45600 | 45650 | 45550 | 700 |
| 297 | 20240228 | 140200 | 21650114050 | 45600 | 45600 | 45650 | 45600 | 426 |
| 298 | 20240228 | 140100 | 21630688350 | 45600 | 45650 | 45700 | 45600 | 470 |
| 299 | 20240228 | 140000 | 21609234550 | 45600 | 45550 | 45700 | 45550 | 1518 |
| 300 | 20240228 | 135900 | 21539922400 | 45600 | 45600 | 45650 | 45550 | 302 |
| 301 | 20240228 | 135800 | 21526151000 | 45600 | 45800 | 45800 | 45600 | 4805 |
| 302 | 20240228 | 135700 | 21306583900 | 45750 | 45750 | 45800 | 45700 | 591 |
| 303 | 20240228 | 135600 | 21279553800 | 45750 | 45750 | 45750 | 45700 | 426 |
| 304 | 20240228 | 135500 | 21260076850 | 45700 | 45700 | 45750 | 45700 | 475 |
| 305 | 20240228 | 135400 | 21238357250 | 45750 | 45750 | 45750 | 45650 | 764 |
| 306 | 20240228 | 135300 | 21203452250 | 45700 | 45650 | 45750 | 45600 | 656 |
| 307 | 20240228 | 135200 | 21173482850 | 45650 | 45500 | 45750 | 45500 | 2501 |
| 308 | 20240228 | 135100 | 21059207150 | 45550 | 45650 | 45650 | 45500 | 785 |
| 309 | 20240228 | 135000 | 21023422600 | 45650 | 45500 | 45650 | 45500 | 2006 |
| 310 | 20240228 | 134900 | 20931968200 | 45550 | 45600 | 45650 | 45500 | 1459 |
| 311 | 20240228 | 134800 | 20865499000 | 45600 | 45550 | 45650 | 45550 | 770 |
| 312 | 20240228 | 134700 | 20830409150 | 45650 | 45600 | 45650 | 45600 | 1895 |
| 313 | 20240228 | 134600 | 20743993950 | 45600 | 45650 | 45650 | 45600 | 235 |
| 314 | 20240228 | 134500 | 20733275250 | 45600 | 45700 | 45700 | 45600 | 1499 |
| 315 | 20240228 | 134400 | 20664848700 | 45700 | 45700 | 45750 | 45650 | 974 |
| 316 | 20240228 | 134300 | 20620358300 | 45700 | 45750 | 45750 | 45700 | 671 |
| 317 | 20240228 | 134200 | 20589681700 | 45750 | 45700 | 45750 | 45650 | 1520 |
| 318 | 20240228 | 134100 | 20520224900 | 45700 | 45750 | 45750 | 45650 | 1483 |
| 319 | 20240228 | 134000 | 20452396400 | 45750 | 45700 | 45800 | 45650 | 2381 |
| 320 | 20240228 | 133900 | 20343437650 | 45700 | 45650 | 45750 | 45600 | 1386 |
| 321 | 20240228 | 133800 | 20280183850 | 45650 | 45600 | 45650 | 45600 | 526 |
| 322 | 20240228 | 133700 | 20256188650 | 45600 | 45650 | 45700 | 45600 | 1252 |
| 323 | 20240228 | 133600 | 20199043950 | 45650 | 45650 | 45700 | 45600 | 805 |
| 324 | 20240228 | 133500 | 20162289900 | 45650 | 45550 | 45700 | 45550 | 2544 |
| 325 | 20240228 | 133400 | 20046260300 | 45550 | 45550 | 45550 | 45500 | 275 |
| 326 | 20240228 | 133300 | 20033742400 | 45550 | 45600 | 45600 | 45500 | 482 |
| 327 | 20240228 | 133200 | 20011783600 | 45600 | 45600 | 45600 | 45500 | 1193 |
| 328 | 20240228 | 133100 | 19957412850 | 45550 | 45450 | 45550 | 45450 | 802 |
| 329 | 20240228 | 133000 | 19920903750 | 45400 | 45500 | 45550 | 45400 | 2772 |
| 330 | 20240228 | 132900 | 19794927100 | 45450 | 45450 | 45450 | 45450 | 811 |
| 331 | 20240228 | 132800 | 19758067150 | 45450 | 45450 | 45450 | 45400 | 625 |
| 332 | 20240228 | 132700 | 19729681150 | 45450 | 45450 | 45500 | 45400 | 1695 |
| 333 | 20240228 | 132600 | 19652683750 | 45500 | 45450 | 45500 | 45450 | 1657 |
| 334 | 20240228 | 132500 | 19577331550 | 45450 | 45400 | 45450 | 45350 | 2024 |
| 335 | 20240228 | 132400 | 19485485600 | 45400 | 45450 | 45500 | 45400 | 1635 |
| 336 | 20240228 | 132300 | 19411217350 | 45450 | 45500 | 45500 | 45400 | 3232 |
| 337 | 20240228 | 132200 | 19264401450 | 45500 | 45500 | 45500 | 45450 | 6491 |
| 338 | 20240228 | 132100 | 18969380000 | 45500 | 45550 | 45550 | 45450 | 884 |
| 339 | 20240228 | 132000 | 18929190400 | 45500 | 45550 | 45550 | 45450 | 2825 |
| 340 | 20240228 | 131900 | 18800638900 | 45500 | 45500 | 45550 | 45450 | 1320 |
| 341 | 20240228 | 131800 | 18740580050 | 45450 | 45500 | 45550 | 45450 | 2301 |
| 342 | 20240228 | 131700 | 18635940150 | 45500 | 45550 | 45600 | 45500 | 1241 |
| 343 | 20240228 | 131600 | 18579428400 | 45550 | 45500 | 45550 | 45500 | 2823 |
| 344 | 20240228 | 131500 | 18450926300 | 45550 | 45650 | 45650 | 45550 | 2031 |
| 345 | 20240228 | 131400 | 18358390700 | 45600 | 45600 | 45650 | 45600 | 2945 |
| 346 | 20240228 | 131300 | 18224091050 | 45600 | 45600 | 45650 | 45600 | 1733 |
| 347 | 20240228 | 131200 | 18145056000 | 45600 | 45700 | 45750 | 45600 | 1736 |
| 348 | 20240228 | 131100 | 18065780700 | 45700 | 45650 | 45750 | 45650 | 680 |
| 349 | 20240228 | 131000 | 18034706900 | 45650 | 45650 | 45650 | 45600 | 1758 |
| 350 | 20240228 | 130900 | 17954463150 | 45650 | 45750 | 45750 | 45650 | 5364 |
| 351 | 20240228 | 130800 | 17709320750 | 45750 | 45800 | 45800 | 45700 | 252 |
| 352 | 20240228 | 130700 | 17697792250 | 45750 | 45750 | 45800 | 45750 | 241 |
| 353 | 20240228 | 130600 | 17686761200 | 45750 | 45800 | 45800 | 45750 | 1570 |
| 354 | 20240228 | 130500 | 17614888950 | 45800 | 45800 | 45850 | 45800 | 218 |
| 355 | 20240228 | 130400 | 17604903850 | 45850 | 45800 | 45850 | 45800 | 189 |
| 356 | 20240228 | 130300 | 17596241150 | 45850 | 45900 | 45900 | 45800 | 718 |
| 357 | 20240228 | 130200 | 17563344400 | 45900 | 45800 | 45900 | 45800 | 635 |
| 358 | 20240228 | 130100 | 17534237100 | 45800 | 45750 | 45850 | 45750 | 612 |
| 359 | 20240228 | 130000 | 17506208150 | 45850 | 45850 | 45850 | 45700 | 1235 |
| 360 | 20240228 | 125900 | 17449646850 | 45800 | 45900 | 46000 | 45800 | 663 |
| 361 | 20240228 | 125800 | 17419208650 | 46000 | 45950 | 46000 | 45900 | 1020 |
| 362 | 20240228 | 125700 | 17372340400 | 45900 | 45950 | 46050 | 45900 | 1496 |
| 363 | 20240228 | 125600 | 17303578650 | 45900 | 45900 | 45950 | 45850 | 1674 |
| 364 | 20240228 | 125500 | 17226716800 | 45850 | 45700 | 45900 | 45600 | 4702 |
| 365 | 20240228 | 125400 | 17012023650 | 45700 | 45650 | 45800 | 45650 | 335 |
| 366 | 20240228 | 125300 | 16996716850 | 45700 | 45700 | 45750 | 45700 | 1022 |
| 367 | 20240228 | 125200 | 16950001200 | 45750 | 45750 | 45750 | 45700 | 303 |
| 368 | 20240228 | 125100 | 16936144650 | 45700 | 45750 | 45750 | 45700 | 405 |
| 369 | 20240228 | 125000 | 16917627950 | 45700 | 45750 | 45750 | 45700 | 266 |
| 370 | 20240228 | 124900 | 16905470350 | 45750 | 45750 | 45800 | 45700 | 587 |
| 371 | 20240228 | 124800 | 16878620300 | 45800 | 45700 | 45800 | 45700 | 222 |
| 372 | 20240228 | 124700 | 16868474700 | 45750 | 45750 | 45750 | 45750 | 501 |
| 373 | 20240228 | 124600 | 16845553950 | 45750 | 45750 | 45800 | 45750 | 453 |
| 374 | 20240228 | 124500 | 16824823000 | 45750 | 45850 | 45850 | 45750 | 287 |
| 375 | 20240228 | 124400 | 16811687450 | 45800 | 45800 | 45800 | 45750 | 160 |
| 376 | 20240228 | 124300 | 16804359550 | 45800 | 45750 | 45800 | 45700 | 484 |
| 377 | 20240228 | 124200 | 16782218500 | 45650 | 45650 | 45750 | 45600 | 638 |
| 378 | 20240228 | 124100 | 16753088500 | 45700 | 45650 | 45700 | 45600 | 443 |
| 379 | 20240228 | 124000 | 16732867350 | 45700 | 45600 | 45700 | 45600 | 747 |
| 380 | 20240228 | 123900 | 16698763100 | 45650 | 45650 | 45650 | 45600 | 507 |
| 381 | 20240228 | 123800 | 16675640700 | 45650 | 45650 | 45650 | 45600 | 1191 |
| 382 | 20240228 | 123700 | 16621271900 | 45700 | 45700 | 45700 | 45650 | 61 |
| 383 | 20240228 | 123600 | 16618486450 | 45650 | 45650 | 45700 | 45650 | 505 |
| 384 | 20240228 | 123500 | 16595426750 | 45650 | 45700 | 45700 | 45650 | 304 |
| 385 | 20240228 | 123400 | 16581547750 | 45700 | 45650 | 45700 | 45650 | 369 |
| 386 | 20240228 | 123300 | 16564687850 | 45650 | 45700 | 45700 | 45600 | 415 |
| 387 | 20240228 | 123200 | 16545736150 | 45650 | 45600 | 45650 | 45600 | 858 |
| 388 | 20240228 | 123100 | 16506570450 | 45600 | 45750 | 45750 | 45600 | 1250 |
| 389 | 20240228 | 123000 | 16449480800 | 45750 | 45700 | 45750 | 45700 | 342 |
| 390 | 20240228 | 122900 | 16433851000 | 45700 | 45750 | 45750 | 45700 | 236 |
| 391 | 20240228 | 122800 | 16423056300 | 45750 | 45750 | 45800 | 45750 | 496 |
| 392 | 20240228 | 122700 | 16400356150 | 45800 | 45900 | 45900 | 45750 | 2382 |
| 393 | 20240228 | 122600 | 16291258600 | 45800 | 45850 | 45850 | 45800 | 229 |
| 394 | 20240228 | 122500 | 16280761300 | 45850 | 45850 | 45950 | 45800 | 896 |
| 395 | 20240228 | 122400 | 16239671600 | 45850 | 46000 | 46000 | 45850 | 440 |
| 396 | 20240228 | 122300 | 16219476250 | 46000 | 45950 | 46000 | 45950 | 109 |
| 397 | 20240228 | 122200 | 16214465100 | 45900 | 45850 | 45900 | 45800 | 818 |
| 398 | 20240228 | 122100 | 16176949150 | 45900 | 45900 | 45950 | 45850 | 547 |
| 399 | 20240228 | 122000 | 16151856050 | 45900 | 45850 | 45900 | 45850 | 214 |
| 400 | 20240228 | 121900 | 16142037150 | 45850 | 45850 | 45900 | 45850 | 251 |
| 401 | 20240228 | 121800 | 16130526950 | 45850 | 45850 | 45900 | 45850 | 388 |
| 402 | 20240228 | 121700 | 16112725000 | 45850 | 45850 | 45950 | 45850 | 856 |
| 403 | 20240228 | 121600 | 16073446600 | 45850 | 45850 | 45900 | 45850 | 730 |
| 404 | 20240228 | 121500 | 16039976050 | 45850 | 45850 | 45850 | 45800 | 786 |
| 405 | 20240228 | 121400 | 16003958950 | 45800 | 45900 | 45900 | 45800 | 78 |
| 406 | 20240228 | 121300 | 16000380550 | 45800 | 45900 | 45900 | 45800 | 410 |
| 407 | 20240228 | 121200 | 15981574650 | 45800 | 45850 | 45900 | 45750 | 753 |
| 408 | 20240228 | 121100 | 15947062750 | 45850 | 45900 | 45900 | 45850 | 530 |
| 409 | 20240228 | 121000 | 15922760450 | 45850 | 45850 | 45900 | 45850 | 310 |
| 410 | 20240228 | 120900 | 15908536050 | 45900 | 45800 | 45900 | 45750 | 1145 |
| 411 | 20240228 | 120800 | 15856060650 | 45800 | 45850 | 45850 | 45800 | 450 |
| 412 | 20240228 | 120700 | 15835449950 | 45850 | 45800 | 45900 | 45800 | 1349 |
| 413 | 20240228 | 120600 | 15773600150 | 45800 | 45850 | 45850 | 45800 | 180 |
| 414 | 20240228 | 120500 | 15765355800 | 45900 | 45850 | 45900 | 45850 | 898 |
| 415 | 20240228 | 120400 | 15724172050 | 45850 | 45900 | 45900 | 45850 | 294 |
| 416 | 20240228 | 120300 | 15710684700 | 45900 | 45850 | 45900 | 45850 | 286 |
| 417 | 20240228 | 120200 | 15697564900 | 45850 | 45850 | 45850 | 45800 | 442 |
| 418 | 20240228 | 120100 | 15677299600 | 45850 | 45850 | 45850 | 45800 | 236 |
| 419 | 20240228 | 120000 | 15666479600 | 45850 | 45900 | 45900 | 45850 | 709 |
| 420 | 20240228 | 115900 | 15633963000 | 45900 | 45850 | 45950 | 45850 | 152 |
| 421 | 20240228 | 115800 | 15626986050 | 45900 | 45950 | 45950 | 45900 | 511 |
| 422 | 20240228 | 115700 | 15603519150 | 45950 | 45950 | 45950 | 45900 | 409 |
| 423 | 20240228 | 115600 | 15584733300 | 45900 | 45950 | 45950 | 45900 | 85 |
| 424 | 20240228 | 115500 | 15580829550 | 45950 | 45950 | 46000 | 45950 | 351 |
| 425 | 20240228 | 115400 | 15564700450 | 46000 | 46000 | 46000 | 45950 | 889 |
| 426 | 20240228 | 115300 | 15523806800 | 46000 | 46000 | 46050 | 46000 | 218 |
| 427 | 20240228 | 115200 | 15513770350 | 46000 | 45900 | 46050 | 45900 | 734 |
| 428 | 20240228 | 115100 | 15480018950 | 45950 | 46050 | 46050 | 45900 | 3346 |
| 429 | 20240228 | 115000 | 15326239550 | 46050 | 46050 | 46050 | 46050 | 916 |
| 430 | 20240228 | 114900 | 15284057750 | 46050 | 46000 | 46050 | 46000 | 352 |
| 431 | 20240228 | 114800 | 15267858050 | 46000 | 45900 | 46000 | 45900 | 1123 |
| 432 | 20240228 | 114700 | 15216241550 | 45900 | 45950 | 45950 | 45900 | 566 |
| 433 | 20240228 | 114600 | 15190244050 | 45950 | 45950 | 46000 | 45950 | 493 |
| 434 | 20240228 | 114500 | 15167590550 | 45950 | 46000 | 46000 | 45950 | 530 |
| 435 | 20240228 | 114400 | 15143220450 | 46000 | 46000 | 46050 | 46000 | 447 |
| 436 | 20240228 | 114300 | 15122652950 | 46000 | 46050 | 46050 | 46000 | 445 |
| 437 | 20240228 | 114200 | 15102163500 | 46050 | 46050 | 46100 | 46000 | 680 |
| 438 | 20240228 | 114100 | 15070842650 | 46050 | 46050 | 46050 | 46050 | 343 |
| 439 | 20240228 | 114000 | 15055047500 | 46050 | 46100 | 46100 | 46050 | 535 |
| 440 | 20240228 | 113900 | 15030407200 | 46050 | 46100 | 46100 | 46050 | 447 |
| 441 | 20240228 | 113800 | 15009810300 | 46050 | 46000 | 46100 | 45950 | 1062 |
| 442 | 20240228 | 113700 | 14960911750 | 45950 | 45950 | 46000 | 45950 | 1098 |
| 443 | 20240228 | 113600 | 14910419250 | 45950 | 46000 | 46000 | 45850 | 187 |
| 444 | 20240228 | 113500 | 14901836350 | 46000 | 45800 | 46000 | 45800 | 1117 |
| 445 | 20240228 | 113400 | 14850565700 | 45800 | 45850 | 45900 | 45800 | 438 |
| 446 | 20240228 | 113300 | 14830491600 | 45800 | 45900 | 45900 | 45750 | 475 |
| 447 | 20240228 | 113200 | 14808715950 | 45800 | 45650 | 45800 | 45600 | 3041 |
| 448 | 20240228 | 113100 | 14669712500 | 45600 | 45600 | 45650 | 45600 | 407 |
| 449 | 20240228 | 113000 | 14651146000 | 45600 | 45600 | 45650 | 45600 | 437 |
| 450 | 20240228 | 112900 | 14631218650 | 45600 | 45550 | 45600 | 45550 | 793 |
| 451 | 20240228 | 112800 | 14595059950 | 45550 | 45550 | 45600 | 45550 | 409 |
| 452 | 20240228 | 112700 | 14576427950 | 45550 | 45600 | 45650 | 45550 | 460 |
| 453 | 20240228 | 112600 | 14555460000 | 45600 | 45550 | 45600 | 45550 | 1030 |
| 454 | 20240228 | 112500 | 14508502500 | 45550 | 45650 | 45650 | 45550 | 1736 |
| 455 | 20240228 | 112400 | 14429320850 | 45650 | 45700 | 45700 | 45650 | 493 |
| 456 | 20240228 | 112300 | 14406809350 | 45650 | 45700 | 45750 | 45650 | 1657 |
| 457 | 20240228 | 112200 | 14331081850 | 45700 | 45750 | 45750 | 45700 | 2415 |
| 458 | 20240228 | 112100 | 14220608400 | 45750 | 45850 | 45850 | 45750 | 1011 |
| 459 | 20240228 | 112000 | 14174302600 | 45800 | 45850 | 45850 | 45800 | 404 |
| 460 | 20240228 | 111900 | 14155779750 | 45900 | 45900 | 45900 | 45850 | 624 |
| 461 | 20240228 | 111800 | 14127138950 | 45900 | 46000 | 46000 | 45900 | 649 |
| 462 | 20240228 | 111700 | 14097315250 | 45950 | 46000 | 46000 | 45950 | 148 |
| 463 | 20240228 | 111600 | 14090512850 | 45950 | 46000 | 46000 | 45950 | 477 |
| 464 | 20240228 | 111500 | 14068587350 | 45950 | 46000 | 46000 | 45950 | 879 |
| 465 | 20240228 | 111400 | 14028161550 | 46000 | 45850 | 46000 | 45850 | 1086 |
| 466 | 20240228 | 111300 | 13978256900 | 45850 | 45850 | 45900 | 45800 | 855 |
| 467 | 20240228 | 111200 | 13939041600 | 45800 | 45850 | 45900 | 45800 | 290 |
| 468 | 20240228 | 111100 | 13925743500 | 45900 | 45850 | 45900 | 45850 | 207 |
| 469 | 20240228 | 111000 | 13916243250 | 45850 | 45800 | 45850 | 45800 | 429 |
| 470 | 20240228 | 110900 | 13896586100 | 45800 | 45900 | 45900 | 45750 | 524 |
| 471 | 20240228 | 110800 | 13872589400 | 45850 | 45700 | 45850 | 45700 | 808 |
| 472 | 20240228 | 110700 | 13835594650 | 45700 | 45700 | 45750 | 45700 | 390 |
| 473 | 20240228 | 110600 | 13817771550 | 45700 | 45800 | 45800 | 45700 | 249 |
| 474 | 20240228 | 110500 | 13806376200 | 45800 | 45800 | 45850 | 45700 | 688 |
| 475 | 20240228 | 110400 | 13774893750 | 45750 | 45800 | 45800 | 45750 | 442 |
| 476 | 20240228 | 110300 | 13754671400 | 45750 | 45800 | 45800 | 45750 | 784 |
| 477 | 20240228 | 110200 | 13718790200 | 45750 | 45750 | 45800 | 45700 | 252 |
| 478 | 20240228 | 110100 | 13707258600 | 45750 | 45800 | 45800 | 45750 | 205 |
| 479 | 20240228 | 110000 | 13697877300 | 45750 | 45700 | 45750 | 45700 | 484 |
| 480 | 20240228 | 105900 | 13675746700 | 45750 | 45700 | 45800 | 45700 | 351 |
| 481 | 20240228 | 105800 | 13659690450 | 45700 | 45700 | 45750 | 45650 | 735 |
| 482 | 20240228 | 105700 | 13626096250 | 45700 | 45750 | 45750 | 45700 | 440 |
| 483 | 20240228 | 105600 | 13605985400 | 45700 | 45700 | 45750 | 45700 | 472 |
| 484 | 20240228 | 105500 | 13584413950 | 45750 | 45700 | 45750 | 45700 | 469 |
| 485 | 20240228 | 105400 | 13562972600 | 45700 | 45800 | 45850 | 45700 | 1083 |
| 486 | 20240228 | 105300 | 13513416800 | 45700 | 45650 | 45750 | 45650 | 688 |
| 487 | 20240228 | 105200 | 13481972900 | 45650 | 45700 | 45750 | 45650 | 441 |
| 488 | 20240228 | 105100 | 13461817750 | 45750 | 45650 | 45750 | 45650 | 1186 |
| 489 | 20240228 | 105000 | 13407650500 | 45650 | 45650 | 45650 | 45600 | 416 |
| 490 | 20240228 | 104900 | 13388660950 | 45700 | 45600 | 45700 | 45550 | 384 |
| 491 | 20240228 | 104800 | 13371141050 | 45650 | 45700 | 45700 | 45550 | 1679 |
| 492 | 20240228 | 104700 | 13294522550 | 45750 | 45800 | 45800 | 45700 | 723 |
| 493 | 20240228 | 104600 | 13261434900 | 45800 | 45750 | 45800 | 45750 | 467 |
| 494 | 20240228 | 104500 | 13240054300 | 45800 | 45700 | 45800 | 45700 | 882 |
| 495 | 20240228 | 104400 | 13199679850 | 45750 | 45750 | 45750 | 45650 | 425 |
| 496 | 20240228 | 104300 | 13180248800 | 45700 | 45650 | 45700 | 45600 | 901 |
| 497 | 20240228 | 104200 | 13139098800 | 45650 | 45600 | 45700 | 45600 | 1269 |
| 498 | 20240228 | 104100 | 13081191750 | 45650 | 45600 | 45650 | 45600 | 1210 |
| 499 | 20240228 | 104000 | 13025965850 | 45600 | 45650 | 45650 | 45600 | 358 |
| 500 | 20240228 | 103900 | 13009633650 | 45600 | 45650 | 45650 | 45550 | 1396 |
| 501 | 20240228 | 103800 | 12945976650 | 45550 | 45550 | 45600 | 45550 | 805 |
| 502 | 20240228 | 103700 | 12909287900 | 45550 | 45550 | 45550 | 45500 | 1634 |
| 503 | 20240228 | 103600 | 12834883700 | 45500 | 45500 | 45550 | 45500 | 1929 |
| 504 | 20240228 | 103500 | 12747107400 | 45500 | 45500 | 45550 | 45500 | 676 |
| 505 | 20240228 | 103400 | 12716335650 | 45550 | 45550 | 45600 | 45500 | 1331 |
| 506 | 20240228 | 103300 | 12655718350 | 45550 | 45550 | 45600 | 45550 | 718 |
| 507 | 20240228 | 103200 | 12623008300 | 45600 | 45600 | 45600 | 45550 | 760 |
| 508 | 20240228 | 103100 | 12588376550 | 45600 | 45600 | 45650 | 45550 | 2905 |
| 509 | 20240228 | 103000 | 12455894450 | 45600 | 45650 | 45650 | 45600 | 1322 |
| 510 | 20240228 | 102900 | 12395579550 | 45650 | 45600 | 45650 | 45550 | 1452 |
| 511 | 20240228 | 102800 | 12329370650 | 45600 | 45600 | 45650 | 45600 | 1123 |
| 512 | 20240228 | 102700 | 12278161750 | 45600 | 45650 | 45700 | 45600 | 1022 |
| 513 | 20240228 | 102600 | 12231502800 | 45650 | 45850 | 45850 | 45650 | 2807 |
| 514 | 20240228 | 102500 | 12103082100 | 45850 | 45900 | 45900 | 45850 | 1184 |
| 515 | 20240228 | 102400 | 12048756700 | 45900 | 45900 | 45950 | 45850 | 560 |
| 516 | 20240228 | 102300 | 12023047200 | 45950 | 45800 | 45950 | 45800 | 769 |
| 517 | 20240228 | 102200 | 11987759600 | 45800 | 45800 | 45850 | 45750 | 443 |
| 518 | 20240228 | 102100 | 11967468500 | 45800 | 45850 | 45900 | 45800 | 1474 |
| 519 | 20240228 | 102000 | 11899915600 | 45800 | 45950 | 46000 | 45800 | 1570 |
| 520 | 20240228 | 101900 | 11827889300 | 45900 | 45900 | 46000 | 45900 | 476 |
| 521 | 20240228 | 101800 | 11806031750 | 45900 | 46050 | 46050 | 45900 | 2669 |
| 522 | 20240228 | 101700 | 11683299150 | 46000 | 46100 | 46100 | 46000 | 422 |
| 523 | 20240228 | 101600 | 11663860300 | 46100 | 46050 | 46100 | 46000 | 527 |
| 524 | 20240228 | 101500 | 11639592800 | 46050 | 46150 | 46200 | 46050 | 2165 |
| 525 | 20240228 | 101400 | 11539718950 | 46150 | 46000 | 46150 | 46000 | 811 |
| 526 | 20240228 | 101300 | 11502353550 | 46000 | 46050 | 46050 | 45950 | 1188 |
| 527 | 20240228 | 101200 | 11447676650 | 46050 | 46000 | 46100 | 46000 | 1656 |
| 528 | 20240228 | 101100 | 11371406250 | 45950 | 45950 | 46050 | 45950 | 2358 |
| 529 | 20240228 | 101000 | 11262934250 | 46000 | 46000 | 46000 | 45900 | 526 |
| 530 | 20240228 | 100900 | 11238750950 | 46000 | 45900 | 46050 | 45800 | 3610 |
| 531 | 20240228 | 100800 | 11072788650 | 45750 | 45700 | 45900 | 45700 | 2850 |
| 532 | 20240228 | 100700 | 10942260850 | 45700 | 45700 | 45700 | 45650 | 215 |
| 533 | 20240228 | 100600 | 10932444500 | 45700 | 45600 | 45750 | 45600 | 1118 |
| 534 | 20240228 | 100500 | 10881389250 | 45600 | 45600 | 45650 | 45600 | 312 |
| 535 | 20240228 | 100400 | 10867154250 | 45600 | 45650 | 45650 | 45550 | 871 |
| 536 | 20240228 | 100300 | 10827418650 | 45600 | 45700 | 45700 | 45600 | 364 |
| 537 | 20240228 | 100200 | 10810816500 | 45600 | 45700 | 45700 | 45600 | 271 |
| 538 | 20240228 | 100100 | 10798444950 | 45700 | 45600 | 45700 | 45550 | 771 |
| 539 | 20240228 | 100000 | 10763296600 | 45600 | 45500 | 45600 | 45500 | 449 |
| 540 | 20240228 | 095900 | 10742835850 | 45550 | 45600 | 45600 | 45450 | 2208 |
| 541 | 20240228 | 095800 | 10642345450 | 45550 | 45550 | 45650 | 45550 | 1638 |
| 542 | 20240228 | 095700 | 10567714600 | 45600 | 45700 | 45750 | 45550 | 1880 |
| 543 | 20240228 | 095600 | 10481956450 | 45700 | 45650 | 45800 | 45650 | 602 |
| 544 | 20240228 | 095500 | 10454437250 | 45700 | 45650 | 45700 | 45600 | 644 |
| 545 | 20240228 | 095400 | 10425049800 | 45600 | 45750 | 45800 | 45600 | 815 |
| 546 | 20240228 | 095300 | 10387795300 | 45750 | 45700 | 45750 | 45700 | 542 |
| 547 | 20240228 | 095200 | 10363016350 | 45750 | 45550 | 45750 | 45550 | 745 |
| 548 | 20240228 | 095100 | 10328970850 | 45650 | 45600 | 45650 | 45500 | 3048 |
| 549 | 20240228 | 095000 | 10190110250 | 45650 | 45500 | 45650 | 45500 | 422 |
| 550 | 20240228 | 094900 | 10170885900 | 45500 | 45650 | 45650 | 45500 | 1406 |
| 551 | 20240228 | 094800 | 10106841300 | 45650 | 45600 | 45650 | 45550 | 725 |
| 552 | 20240228 | 094700 | 10073773400 | 45700 | 45600 | 45700 | 45550 | 817 |
| 553 | 20240228 | 094600 | 10036504500 | 45600 | 45600 | 45700 | 45550 | 694 |
| 554 | 20240228 | 094500 | 10004850450 | 45600 | 45550 | 45650 | 45450 | 983 |
| 555 | 20240228 | 094400 | 9960083550 | 45550 | 45500 | 45550 | 45450 | 657 |
| 556 | 20240228 | 094300 | 9930184400 | 45550 | 45450 | 45550 | 45450 | 989 |
| 557 | 20240228 | 094200 | 9885208600 | 45500 | 45600 | 45650 | 45450 | 767 |
| 558 | 20240228 | 094100 | 9850324300 | 45650 | 45400 | 45650 | 45400 | 3267 |
| 559 | 20240228 | 094000 | 9701736050 | 45400 | 45550 | 45550 | 45400 | 2256 |
| 560 | 20240228 | 093900 | 9599135700 | 45500 | 45650 | 45700 | 45500 | 1837 |
| 561 | 20240228 | 093800 | 9515353750 | 45650 | 45600 | 45750 | 45600 | 416 |
| 562 | 20240228 | 093700 | 9496366750 | 45600 | 45700 | 45750 | 45600 | 2625 |
| 563 | 20240228 | 093600 | 9376608100 | 45650 | 45800 | 45800 | 45400 | 4817 |
| 564 | 20240228 | 093500 | 9157042100 | 45800 | 45700 | 45900 | 45700 | 2647 |
| 565 | 20240228 | 093400 | 9035780400 | 45800 | 45550 | 45950 | 45550 | 5031 |
| 566 | 20240228 | 093300 | 8805893250 | 45600 | 45600 | 45650 | 45550 | 1333 |
| 567 | 20240228 | 093200 | 8745138850 | 45650 | 45550 | 45650 | 45550 | 1725 |
| 568 | 20240228 | 093100 | 8666463150 | 45600 | 45700 | 45750 | 45550 | 1733 |
| 569 | 20240228 | 093000 | 8587377950 | 45700 | 46000 | 46000 | 45550 | 4854 |
| 570 | 20240228 | 092900 | 8365342700 | 46000 | 46000 | 46050 | 45950 | 1889 |
| 571 | 20240228 | 092800 | 8278446950 | 45950 | 45800 | 45950 | 45800 | 2816 |
| 572 | 20240228 | 092700 | 8149267350 | 45800 | 45700 | 45800 | 45650 | 1120 |
| 573 | 20240228 | 092600 | 8098050500 | 45750 | 45500 | 45750 | 45450 | 3809 |
| 574 | 20240228 | 092500 | 7924356750 | 45550 | 45550 | 45600 | 45450 | 3073 |
| 575 | 20240228 | 092400 | 7784625200 | 45550 | 45250 | 45550 | 45200 | 9717 |
| 576 | 20240228 | 092300 | 7344330600 | 45300 | 45500 | 45500 | 45250 | 6047 |
| 577 | 20240228 | 092200 | 7070153800 | 45400 | 45400 | 45500 | 45350 | 6225 |
| 578 | 20240228 | 092100 | 6787512650 | 45450 | 45750 | 45750 | 45350 | 8631 |
| 579 | 20240228 | 092000 | 6394761750 | 45750 | 45600 | 45750 | 45500 | 5722 |
| 580 | 20240228 | 091900 | 6134060300 | 45650 | 45450 | 45650 | 45400 | 3060 |
| 581 | 20240228 | 091800 | 5994813600 | 45450 | 45750 | 45750 | 45450 | 3946 |
| 582 | 20240228 | 091700 | 5814897800 | 45750 | 45800 | 45900 | 45750 | 2012 |
| 583 | 20240228 | 091600 | 5722713500 | 45800 | 45600 | 45900 | 45600 | 4173 |
| 584 | 20240228 | 091500 | 5531798850 | 45500 | 45600 | 45650 | 45500 | 3686 |
| 585 | 20240228 | 091400 | 5363957200 | 45700 | 45500 | 45700 | 45450 | 6646 |
| 586 | 20240228 | 091300 | 5061090200 | 45550 | 45750 | 45900 | 45500 | 9841 |
| 587 | 20240228 | 091200 | 4612232350 | 45700 | 45900 | 46050 | 45600 | 8023 |
| 588 | 20240228 | 091100 | 4244544000 | 45900 | 46050 | 46250 | 45900 | 8213 |
| 589 | 20240228 | 091000 | 3866226900 | 46050 | 45950 | 46250 | 45900 | 7520 |
| 590 | 20240228 | 090900 | 3519948300 | 45950 | 46350 | 46350 | 45800 | 16904 |
| 591 | 20240228 | 090800 | 2741233200 | 46350 | 46300 | 46550 | 46250 | 2207 |
| 592 | 20240228 | 090700 | 2638863750 | 46250 | 46250 | 46500 | 46200 | 4530 |
| 593 | 20240228 | 090600 | 2429193300 | 46350 | 46850 | 46900 | 46300 | 8763 |
| 594 | 20240228 | 090500 | 2021661100 | 46850 | 46550 | 46850 | 46500 | 5278 |
| 595 | 20240228 | 090400 | 1775190200 | 46550 | 46650 | 46850 | 46550 | 3327 |
| 596 | 20240228 | 090300 | 1619831000 | 46700 | 46600 | 46750 | 46300 | 7862 |
| 597 | 20240228 | 090200 | 1254158950 | 46650 | 47150 | 47300 | 46550 | 7588 |
| 598 | 20240228 | 090100 | 898939950 | 47300 | 47500 | 47750 | 47100 | 6333 |
| 599 | 20240228 | 090000 | 599840250 | 47650 | 47100 | 47650 | 47100 | 12700 |