30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 183300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 3378 |
| 3 | 20240228 | 183200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240228 | 183100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240228 | 183000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240228 | 182900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240228 | 182800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240228 | 182700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240228 | 182600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240228 | 182500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240228 | 182400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240228 | 182300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240228 | 182200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240228 | 182100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240228 | 182000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240228 | 181900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240228 | 181800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240228 | 181700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240228 | 181600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240228 | 181500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240228 | 181400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240228 | 181300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240228 | 181200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240228 | 181100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240228 | 181000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240228 | 180900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240228 | 180800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240228 | 180700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240228 | 180600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240228 | 180500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240228 | 180400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240228 | 180300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 3378 |
| 33 | 20240228 | 180200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240228 | 180100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240228 | 180000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240228 | 175900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240228 | 175800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240228 | 175700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240228 | 175600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240228 | 175500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240228 | 175400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240228 | 175300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240228 | 175200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240228 | 175100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240228 | 175000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240228 | 174900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240228 | 174800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240228 | 174700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240228 | 174600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240228 | 174500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240228 | 174400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240228 | 174300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240228 | 174200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240228 | 174100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240228 | 174000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240228 | 173900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240228 | 173800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240228 | 173700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240228 | 173600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240228 | 173500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240228 | 173400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240228 | 173300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 3378 |
| 63 | 20240228 | 173200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240228 | 173100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240228 | 173000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240228 | 172900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240228 | 172800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240228 | 172700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240228 | 172600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240228 | 172500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240228 | 172400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240228 | 172300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240228 | 172200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240228 | 172100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240228 | 172000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240228 | 171900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240228 | 171800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240228 | 171700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240228 | 171600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240228 | 171500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240228 | 171400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240228 | 171300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240228 | 171200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240228 | 171100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240228 | 171000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240228 | 170900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240228 | 170800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240228 | 170700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240228 | 170600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240228 | 170500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240228 | 170400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240228 | 170300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 3378 |
| 93 | 20240228 | 170200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240228 | 170100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240228 | 170000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240228 | 165900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240228 | 165800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240228 | 165700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240228 | 165600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240228 | 165500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240228 | 165400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240228 | 165300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240228 | 165200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240228 | 165100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240228 | 165000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240228 | 164900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240228 | 164800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240228 | 164700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240228 | 164600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240228 | 164500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240228 | 164400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240228 | 164300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240228 | 164200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240228 | 164100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240228 | 164000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240228 | 163900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240228 | 163800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240228 | 163700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240228 | 163600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240228 | 163500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240228 | 163400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240228 | 163300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 3378 |
| 123 | 20240228 | 163200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240228 | 163100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240228 | 163000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240228 | 162900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240228 | 162800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240228 | 162700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240228 | 162600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240228 | 162500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240228 | 162400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240228 | 162300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240228 | 162200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240228 | 162100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240228 | 162000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240228 | 161900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240228 | 161800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240228 | 161700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240228 | 161600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240228 | 161500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240228 | 161400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240228 | 161300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240228 | 161200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240228 | 161100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240228 | 161000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240228 | 160900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240228 | 160800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240228 | 160700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240228 | 160600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240228 | 160500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240228 | 160400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240228 | 160300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 3378 |
| 153 | 20240228 | 160200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240228 | 160100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240228 | 160000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240228 | 155900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240228 | 155800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240228 | 155700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240228 | 155600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240228 | 155500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240228 | 155400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240228 | 155300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240228 | 155200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240228 | 155100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240228 | 155000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240228 | 154900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240228 | 154800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240228 | 154700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240228 | 154600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240228 | 154500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240228 | 154400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240228 | 154300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240228 | 154200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240228 | 154100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240228 | 154000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240228 | 153900 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240228 | 153800 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240228 | 153700 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240228 | 153600 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240228 | 153500 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240228 | 153400 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240228 | 153300 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 3378 |
| 183 | 20240228 | 153200 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240228 | 153100 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20240228 | 153000 | 4286216050 | 34050 | 34050 | 34050 | 34050 | 3378 |
| 186 | 20240228 | 152900 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240228 | 152800 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240228 | 152700 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240228 | 152600 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240228 | 152500 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240228 | 152400 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240228 | 152300 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240228 | 152200 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240228 | 152100 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240228 | 152000 | 4171195150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240228 | 151900 | 4171195150 | 34200 | 34150 | 34200 | 34050 | 663 |
| 197 | 20240228 | 151800 | 4148558200 | 34150 | 34100 | 34200 | 34000 | 1581 |
| 198 | 20240228 | 151700 | 4094585600 | 34150 | 33950 | 34150 | 33950 | 768 |
| 199 | 20240228 | 151600 | 4068443900 | 33950 | 34100 | 34100 | 33950 | 425 |
| 200 | 20240228 | 151500 | 4053998200 | 34050 | 34050 | 34100 | 34050 | 589 |
| 201 | 20240228 | 151400 | 4033939500 | 34050 | 33950 | 34050 | 33900 | 790 |
| 202 | 20240228 | 151300 | 4007101750 | 33950 | 33950 | 33950 | 33950 | 425 |
| 203 | 20240228 | 151200 | 3992673000 | 33900 | 33950 | 33950 | 33900 | 257 |
| 204 | 20240228 | 151100 | 3983958750 | 33950 | 33950 | 33950 | 33900 | 204 |
| 205 | 20240228 | 151000 | 3977041800 | 34000 | 33850 | 34000 | 33850 | 1136 |
| 206 | 20240228 | 150900 | 3938514550 | 33850 | 33900 | 33900 | 33850 | 624 |
| 207 | 20240228 | 150800 | 3917375750 | 33850 | 33850 | 33850 | 33850 | 491 |
| 208 | 20240228 | 150700 | 3900755400 | 33850 | 33850 | 33850 | 33850 | 995 |
| 209 | 20240228 | 150600 | 3867074650 | 33850 | 33850 | 33900 | 33850 | 1356 |
| 210 | 20240228 | 150500 | 3821166550 | 33850 | 33850 | 33850 | 33850 | 268 |
| 211 | 20240228 | 150400 | 3812094750 | 33800 | 33850 | 33900 | 33800 | 2823 |
| 212 | 20240228 | 150300 | 3716617300 | 33850 | 33900 | 33900 | 33850 | 243 |
| 213 | 20240228 | 150200 | 3708390150 | 33900 | 33950 | 33950 | 33850 | 304 |
| 214 | 20240228 | 150100 | 3698089950 | 33950 | 33900 | 34000 | 33900 | 183 |
| 215 | 20240228 | 150000 | 3691877900 | 33850 | 33950 | 33950 | 33850 | 790 |
| 216 | 20240228 | 145900 | 3665106050 | 33900 | 33950 | 33950 | 33900 | 172 |
| 217 | 20240228 | 145800 | 3659274950 | 33900 | 33950 | 33950 | 33900 | 402 |
| 218 | 20240228 | 145700 | 3645638300 | 33950 | 33950 | 33950 | 33950 | 228 |
| 219 | 20240228 | 145600 | 3637897700 | 33950 | 33900 | 33950 | 33900 | 840 |
| 220 | 20240228 | 145500 | 3609387300 | 33900 | 33900 | 33900 | 33850 | 203 |
| 221 | 20240228 | 145400 | 3602515250 | 33900 | 33850 | 33900 | 33800 | 615 |
| 222 | 20240228 | 145300 | 3581694750 | 33850 | 33850 | 33850 | 33850 | 95 |
| 223 | 20240228 | 145200 | 3578479000 | 33900 | 33950 | 33950 | 33900 | 432 |
| 224 | 20240228 | 145100 | 3563821850 | 34000 | 33850 | 34000 | 33850 | 1129 |
| 225 | 20240228 | 145000 | 3525568450 | 33850 | 33850 | 33850 | 33850 | 241 |
| 226 | 20240228 | 144900 | 3517410600 | 33900 | 33800 | 33900 | 33800 | 444 |
| 227 | 20240228 | 144800 | 3502389450 | 33850 | 33800 | 33850 | 33750 | 270 |
| 228 | 20240228 | 144700 | 3493261750 | 33800 | 33800 | 33900 | 33800 | 788 |
| 229 | 20240228 | 144600 | 3466595800 | 33800 | 33750 | 33800 | 33750 | 443 |
| 230 | 20240228 | 144500 | 3451637450 | 33750 | 33800 | 33800 | 33750 | 383 |
| 231 | 20240228 | 144400 | 3438709400 | 33750 | 33750 | 33750 | 33750 | 294 |
| 232 | 20240228 | 144300 | 3428786900 | 33800 | 33800 | 33800 | 33750 | 263 |
| 233 | 20240228 | 144200 | 3419905000 | 33800 | 33800 | 33800 | 33800 | 285 |
| 234 | 20240228 | 144100 | 3410272000 | 33800 | 33800 | 33850 | 33800 | 895 |
| 235 | 20240228 | 144000 | 3380019850 | 33850 | 33850 | 33850 | 33850 | 475 |
| 236 | 20240228 | 143900 | 3363941100 | 33850 | 33800 | 33850 | 33800 | 343 |
| 237 | 20240228 | 143800 | 3352346100 | 33850 | 33800 | 33850 | 33800 | 177 |
| 238 | 20240228 | 143700 | 3346357950 | 33800 | 33850 | 33850 | 33800 | 288 |
| 239 | 20240228 | 143600 | 3336614150 | 33850 | 33850 | 33850 | 33800 | 341 |
| 240 | 20240228 | 143500 | 3325082500 | 33800 | 33800 | 33800 | 33800 | 310 |
| 241 | 20240228 | 143400 | 3314604500 | 33850 | 33800 | 33850 | 33800 | 243 |
| 242 | 20240228 | 143300 | 3306383950 | 33850 | 33900 | 33900 | 33800 | 336 |
| 243 | 20240228 | 143200 | 3295025500 | 33800 | 33900 | 33900 | 33800 | 545 |
| 244 | 20240228 | 143100 | 3276584500 | 33900 | 33900 | 33950 | 33900 | 447 |
| 245 | 20240228 | 143000 | 3261427750 | 33900 | 33850 | 33900 | 33850 | 308 |
| 246 | 20240228 | 142900 | 3251001450 | 33900 | 33850 | 33900 | 33850 | 443 |
| 247 | 20240228 | 142800 | 3236004250 | 33850 | 33800 | 33850 | 33800 | 584 |
| 248 | 20240228 | 142700 | 3216258350 | 33850 | 33800 | 33850 | 33800 | 380 |
| 249 | 20240228 | 142600 | 3203404650 | 33800 | 33800 | 33850 | 33800 | 416 |
| 250 | 20240228 | 142500 | 3189343100 | 33800 | 33800 | 33800 | 33800 | 909 |
| 251 | 20240228 | 142400 | 3158618900 | 33800 | 33800 | 33850 | 33800 | 391 |
| 252 | 20240228 | 142300 | 3145402650 | 33800 | 33800 | 33850 | 33800 | 175 |
| 253 | 20240228 | 142200 | 3139487300 | 33850 | 33800 | 33900 | 33800 | 451 |
| 254 | 20240228 | 142100 | 3124236800 | 33800 | 33800 | 33850 | 33800 | 462 |
| 255 | 20240228 | 142000 | 3108620700 | 33800 | 33850 | 33850 | 33800 | 431 |
| 256 | 20240228 | 141900 | 3094052400 | 33800 | 33750 | 33800 | 33750 | 403 |
| 257 | 20240228 | 141800 | 3080436050 | 33750 | 33800 | 33800 | 33750 | 1395 |
| 258 | 20240228 | 141700 | 3033302000 | 33800 | 33850 | 33850 | 33800 | 276 |
| 259 | 20240228 | 141600 | 3023972900 | 33850 | 33850 | 33850 | 33800 | 416 |
| 260 | 20240228 | 141500 | 3009906750 | 33850 | 33800 | 33900 | 33800 | 185 |
| 261 | 20240228 | 141400 | 3003652300 | 33800 | 33800 | 33800 | 33750 | 969 |
| 262 | 20240228 | 141300 | 2970917250 | 33800 | 33900 | 33900 | 33800 | 3128 |
| 263 | 20240228 | 141200 | 2865170200 | 33850 | 33900 | 33950 | 33850 | 3269 |
| 264 | 20240228 | 141100 | 2754415800 | 33900 | 33950 | 33950 | 33900 | 130 |
| 265 | 20240228 | 141000 | 2750006600 | 33950 | 33900 | 34000 | 33900 | 336 |
| 266 | 20240228 | 140900 | 2738602800 | 33900 | 34050 | 34050 | 33900 | 4806 |
| 267 | 20240228 | 140800 | 2575494550 | 34000 | 34000 | 34150 | 34000 | 380 |
| 268 | 20240228 | 140700 | 2562563500 | 34050 | 34050 | 34050 | 34000 | 269 |
| 269 | 20240228 | 140600 | 2553413250 | 34000 | 34000 | 34050 | 34000 | 743 |
| 270 | 20240228 | 140500 | 2528129150 | 34000 | 34050 | 34050 | 34000 | 151 |
| 271 | 20240228 | 140400 | 2522991700 | 34000 | 34050 | 34050 | 34000 | 409 |
| 272 | 20240228 | 140300 | 2509080600 | 34000 | 34050 | 34050 | 34000 | 452 |
| 273 | 20240228 | 140200 | 2493693350 | 34050 | 34100 | 34150 | 34000 | 1758 |
| 274 | 20240228 | 140100 | 2433830050 | 34050 | 34100 | 34100 | 34050 | 537 |
| 275 | 20240228 | 140000 | 2415545100 | 34050 | 34100 | 34100 | 34050 | 196 |
| 276 | 20240228 | 135900 | 2408868750 | 34100 | 34050 | 34150 | 34050 | 368 |
| 277 | 20240228 | 135800 | 2396330000 | 34100 | 34050 | 34100 | 34050 | 271 |
| 278 | 20240228 | 135700 | 2387092200 | 34100 | 34100 | 34100 | 34050 | 563 |
| 279 | 20240228 | 135600 | 2367906200 | 34100 | 34100 | 34100 | 34050 | 566 |
| 280 | 20240228 | 135500 | 2348619400 | 34100 | 34100 | 34100 | 34100 | 361 |
| 281 | 20240228 | 135400 | 2336309300 | 34100 | 34100 | 34150 | 34100 | 420 |
| 282 | 20240228 | 135300 | 2321987250 | 34100 | 34100 | 34100 | 34100 | 410 |
| 283 | 20240228 | 135200 | 2308006250 | 34150 | 34100 | 34150 | 34100 | 282 |
| 284 | 20240228 | 135100 | 2298389550 | 34100 | 34100 | 34100 | 34100 | 448 |
| 285 | 20240228 | 135000 | 2283112750 | 34100 | 34100 | 34150 | 34100 | 78 |
| 286 | 20240228 | 134900 | 2280452900 | 34150 | 34150 | 34150 | 34100 | 585 |
| 287 | 20240228 | 134800 | 2260487350 | 34150 | 34250 | 34250 | 34150 | 195 |
| 288 | 20240228 | 134700 | 2253826600 | 34200 | 34150 | 34200 | 34150 | 417 |
| 289 | 20240228 | 134600 | 2239581550 | 34150 | 34150 | 34150 | 34150 | 167 |
| 290 | 20240228 | 134500 | 2233878500 | 34100 | 34150 | 34150 | 34100 | 473 |
| 291 | 20240228 | 134400 | 2217745500 | 34150 | 34150 | 34150 | 34100 | 581 |
| 292 | 20240228 | 134300 | 2197917800 | 34150 | 34150 | 34150 | 34150 | 440 |
| 293 | 20240228 | 134200 | 2182891800 | 34150 | 34200 | 34250 | 34150 | 241 |
| 294 | 20240228 | 134100 | 2174656400 | 34200 | 34200 | 34200 | 34200 | 279 |
| 295 | 20240228 | 134000 | 2165114600 | 34200 | 34200 | 34250 | 34200 | 270 |
| 296 | 20240228 | 133900 | 2155880550 | 34200 | 34200 | 34250 | 34200 | 426 |
| 297 | 20240228 | 133800 | 2141310800 | 34250 | 34150 | 34250 | 34150 | 370 |
| 298 | 20240228 | 133700 | 2128663650 | 34200 | 34200 | 34200 | 34150 | 224 |
| 299 | 20240228 | 133600 | 2121006200 | 34200 | 34200 | 34200 | 34200 | 313 |
| 300 | 20240228 | 133500 | 2110301600 | 34200 | 34150 | 34250 | 34150 | 323 |
| 301 | 20240228 | 133400 | 2099264150 | 34150 | 34100 | 34150 | 34100 | 405 |
| 302 | 20240228 | 133300 | 2085445700 | 34100 | 34150 | 34150 | 34100 | 814 |
| 303 | 20240228 | 133200 | 2057650900 | 34150 | 34200 | 34200 | 34150 | 375 |
| 304 | 20240228 | 133100 | 2044835650 | 34200 | 34200 | 34200 | 34200 | 660 |
| 305 | 20240228 | 133000 | 2022263650 | 34250 | 34200 | 34250 | 34200 | 395 |
| 306 | 20240228 | 132900 | 2008749800 | 34250 | 34350 | 34350 | 34250 | 199 |
| 307 | 20240228 | 132800 | 2001929850 | 34300 | 34350 | 34350 | 34300 | 1552 |
| 308 | 20240228 | 132700 | 1948665600 | 34400 | 34350 | 34400 | 34350 | 195 |
| 309 | 20240228 | 132600 | 1941966350 | 34400 | 34400 | 34400 | 34400 | 2809 |
| 310 | 20240228 | 132500 | 1845336750 | 34450 | 34400 | 34450 | 34400 | 282 |
| 311 | 20240228 | 132400 | 1835634900 | 34450 | 34500 | 34500 | 34450 | 3240 |
| 312 | 20240228 | 132300 | 1723940400 | 34500 | 34500 | 34500 | 34500 | 266 |
| 313 | 20240228 | 132200 | 1714763400 | 34600 | 34550 | 34600 | 34550 | 30 |
| 314 | 20240228 | 132100 | 1713725600 | 34550 | 34500 | 34550 | 34500 | 8 |
| 315 | 20240228 | 132000 | 1713449250 | 34550 | 34550 | 34550 | 34550 | 42 |
| 316 | 20240228 | 131900 | 1711998150 | 34550 | 34550 | 34550 | 34550 | 28 |
| 317 | 20240228 | 131800 | 1711030750 | 34550 | 34550 | 34550 | 34550 | 19 |
| 318 | 20240228 | 131700 | 1710374300 | 34550 | 34550 | 34550 | 34550 | 8 |
| 319 | 20240228 | 131600 | 1710097900 | 34550 | 34600 | 34600 | 34550 | 52 |
| 320 | 20240228 | 131500 | 1708301250 | 34600 | 34600 | 34600 | 34600 | 3 |
| 321 | 20240228 | 131400 | 1708197450 | 34600 | 34600 | 34600 | 34600 | 28 |
| 322 | 20240228 | 131300 | 1707228650 | 34550 | 34550 | 34550 | 34550 | 0 |
| 323 | 20240228 | 131200 | 1707228650 | 34550 | 34550 | 34550 | 34550 | 51 |
| 324 | 20240228 | 131100 | 1705466600 | 34600 | 34600 | 34600 | 34600 | 1 |
| 325 | 20240228 | 131000 | 1705432000 | 34500 | 34500 | 34500 | 34500 | 0 |
| 326 | 20240228 | 130900 | 1705432000 | 34500 | 34550 | 34550 | 34500 | 50 |
| 327 | 20240228 | 130800 | 1703706950 | 34550 | 34550 | 34550 | 34550 | 1 |
| 328 | 20240228 | 130700 | 1703672400 | 34550 | 34550 | 34550 | 34550 | 87 |
| 329 | 20240228 | 130600 | 1700666550 | 34600 | 34600 | 34600 | 34600 | 1 |
| 330 | 20240228 | 130500 | 1700631950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 331 | 20240228 | 130400 | 1700631950 | 34550 | 34550 | 34550 | 34550 | 29 |
| 332 | 20240228 | 130300 | 1699630000 | 34550 | 34550 | 34550 | 34550 | 1 |
| 333 | 20240228 | 130200 | 1699595450 | 34550 | 34600 | 34600 | 34550 | 126 |
| 334 | 20240228 | 130100 | 1695242000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 335 | 20240228 | 130000 | 1695242000 | 34600 | 34550 | 34600 | 34550 | 32 |
| 336 | 20240228 | 125900 | 1694135050 | 34550 | 34550 | 34550 | 34550 | 1 |
| 337 | 20240228 | 125800 | 1694100500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 338 | 20240228 | 125700 | 1694100500 | 34550 | 34550 | 34550 | 34550 | 0 |
| 339 | 20240228 | 125600 | 1694100500 | 34550 | 34600 | 34600 | 34550 | 16 |
| 340 | 20240228 | 125500 | 1693547450 | 34550 | 34550 | 34550 | 34550 | 209 |
| 341 | 20240228 | 125400 | 1686326500 | 34550 | 34600 | 34600 | 34550 | 52 |
| 342 | 20240228 | 125300 | 1684527350 | 34550 | 34550 | 34550 | 34550 | 48 |
| 343 | 20240228 | 125200 | 1682868950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 344 | 20240228 | 125100 | 1682868950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 345 | 20240228 | 125000 | 1682868950 | 34500 | 34500 | 34500 | 34500 | 179 |
| 346 | 20240228 | 124900 | 1676693450 | 34500 | 34500 | 34500 | 34500 | 1 |
| 347 | 20240228 | 124800 | 1676658950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 348 | 20240228 | 124700 | 1676658950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 349 | 20240228 | 124600 | 1676658950 | 34550 | 34550 | 34550 | 34500 | 104 |
| 350 | 20240228 | 124500 | 1673066950 | 34600 | 34600 | 34600 | 34600 | 323 |
| 351 | 20240228 | 124400 | 1661891150 | 34650 | 34650 | 34650 | 34650 | 4 |
| 352 | 20240228 | 124300 | 1661752550 | 34500 | 34550 | 34550 | 34500 | 40 |
| 353 | 20240228 | 124200 | 1660372500 | 34550 | 34600 | 34650 | 34550 | 8 |
| 354 | 20240228 | 124100 | 1660095850 | 34600 | 34550 | 34600 | 34550 | 3 |
| 355 | 20240228 | 124000 | 1659992100 | 34600 | 34600 | 34600 | 34600 | 7 |
| 356 | 20240228 | 123900 | 1659749900 | 34600 | 34550 | 34600 | 34550 | 73 |
| 357 | 20240228 | 123800 | 1657224300 | 34450 | 34450 | 34450 | 34450 | 0 |
| 358 | 20240228 | 123700 | 1657224300 | 34450 | 34500 | 34500 | 34450 | 2000 |
| 359 | 20240228 | 123600 | 1588286200 | 34500 | 34500 | 34500 | 34500 | 0 |
| 360 | 20240228 | 123500 | 1588286200 | 34500 | 34550 | 34550 | 34500 | 498 |
| 361 | 20240228 | 123400 | 1571080400 | 34600 | 34600 | 34600 | 34600 | 156 |
| 362 | 20240228 | 123300 | 1565682800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 363 | 20240228 | 123200 | 1565682800 | 34550 | 34550 | 34550 | 34550 | 1 |
| 364 | 20240228 | 123100 | 1565648250 | 34600 | 34550 | 34600 | 34550 | 6 |
| 365 | 20240228 | 123000 | 1565440850 | 34600 | 34600 | 34600 | 34600 | 112 |
| 366 | 20240228 | 122900 | 1561565650 | 34600 | 34600 | 34600 | 34600 | 0 |
| 367 | 20240228 | 122800 | 1561565650 | 34600 | 34600 | 34600 | 34600 | 17 |
| 368 | 20240228 | 122700 | 1560977450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 369 | 20240228 | 122600 | 1560977450 | 34550 | 34600 | 34650 | 34550 | 312 |
| 370 | 20240228 | 122500 | 1550180300 | 34650 | 34650 | 34650 | 34650 | 71 |
| 371 | 20240228 | 122400 | 1547720150 | 34650 | 34600 | 34650 | 34600 | 16 |
| 372 | 20240228 | 122300 | 1547166400 | 34650 | 34650 | 34650 | 34650 | 16 |
| 373 | 20240228 | 122200 | 1546612000 | 34650 | 34600 | 34650 | 34600 | 276 |
| 374 | 20240228 | 122100 | 1537052250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 375 | 20240228 | 122000 | 1537052250 | 34600 | 34600 | 34600 | 34600 | 5 |
| 376 | 20240228 | 121900 | 1536879250 | 34650 | 34650 | 34650 | 34650 | 0 |
| 377 | 20240228 | 121800 | 1536879250 | 34650 | 34600 | 34700 | 34600 | 88 |
| 378 | 20240228 | 121700 | 1533834300 | 34600 | 34650 | 34700 | 34600 | 64 |
| 379 | 20240228 | 121600 | 1531618800 | 34650 | 34650 | 34650 | 34650 | 31 |
| 380 | 20240228 | 121500 | 1530544650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 381 | 20240228 | 121400 | 1530544650 | 34650 | 34650 | 34650 | 34650 | 23 |
| 382 | 20240228 | 121300 | 1529747700 | 34650 | 34700 | 34700 | 34650 | 1260 |
| 383 | 20240228 | 121200 | 1486030800 | 34700 | 34650 | 34700 | 34650 | 592 |
| 384 | 20240228 | 121100 | 1465517250 | 34600 | 34550 | 34600 | 34550 | 567 |
| 385 | 20240228 | 121000 | 1445908900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 386 | 20240228 | 120900 | 1445908900 | 34500 | 34500 | 34550 | 34500 | 84 |
| 387 | 20240228 | 120800 | 1443009250 | 34500 | 34500 | 34500 | 34500 | 30 |
| 388 | 20240228 | 120700 | 1441974250 | 34500 | 34500 | 34500 | 34500 | 4 |
| 389 | 20240228 | 120600 | 1441836250 | 34550 | 34500 | 34550 | 34500 | 99 |
| 390 | 20240228 | 120500 | 1438416400 | 34550 | 34500 | 34550 | 34500 | 23 |
| 391 | 20240228 | 120400 | 1437622400 | 34500 | 34500 | 34550 | 34500 | 298 |
| 392 | 20240228 | 120300 | 1427329550 | 34500 | 34550 | 34550 | 34500 | 29 |
| 393 | 20240228 | 120200 | 1426327650 | 34500 | 34500 | 34500 | 34500 | 1 |
| 394 | 20240228 | 120100 | 1426293150 | 34500 | 34500 | 34500 | 34500 | 17 |
| 395 | 20240228 | 120000 | 1425706650 | 34500 | 34500 | 34500 | 34500 | 12 |
| 396 | 20240228 | 115900 | 1425292650 | 34500 | 34550 | 34550 | 34500 | 4 |
| 397 | 20240228 | 115800 | 1425154600 | 34500 | 34500 | 34500 | 34500 | 185 |
| 398 | 20240228 | 115700 | 1418772100 | 34500 | 34500 | 34500 | 34500 | 474 |
| 399 | 20240228 | 115600 | 1402419100 | 34500 | 34500 | 34500 | 34500 | 20 |
| 400 | 20240228 | 115500 | 1401729100 | 34500 | 34500 | 34500 | 34500 | 1 |
| 401 | 20240228 | 115400 | 1401694600 | 34500 | 34500 | 34500 | 34500 | 2 |
| 402 | 20240228 | 115300 | 1401625600 | 34550 | 34550 | 34550 | 34550 | 366 |
| 403 | 20240228 | 115200 | 1388980300 | 34550 | 34550 | 34550 | 34550 | 13 |
| 404 | 20240228 | 115100 | 1388531150 | 34550 | 34550 | 34550 | 34550 | 53 |
| 405 | 20240228 | 115000 | 1386700000 | 34650 | 34650 | 34650 | 34650 | 10 |
| 406 | 20240228 | 114900 | 1386353500 | 34550 | 34600 | 34600 | 34550 | 577 |
| 407 | 20240228 | 114800 | 1366389400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 408 | 20240228 | 114700 | 1366389400 | 34650 | 34650 | 34650 | 34600 | 119 |
| 409 | 20240228 | 114600 | 1362267750 | 34650 | 34650 | 34650 | 34650 | 43 |
| 410 | 20240228 | 114500 | 1360777800 | 34600 | 34650 | 34650 | 34600 | 45 |
| 411 | 20240228 | 114400 | 1359220150 | 34600 | 34600 | 34650 | 34600 | 40 |
| 412 | 20240228 | 114300 | 1357834700 | 34600 | 34600 | 34600 | 34600 | 17 |
| 413 | 20240228 | 114200 | 1357246500 | 34650 | 34600 | 34650 | 34600 | 38 |
| 414 | 20240228 | 114100 | 1355930400 | 34600 | 34600 | 34600 | 34600 | 63 |
| 415 | 20240228 | 114000 | 1353750600 | 34600 | 34600 | 34600 | 34550 | 35 |
| 416 | 20240228 | 113900 | 1352539700 | 34550 | 34550 | 34600 | 34550 | 4 |
| 417 | 20240228 | 113800 | 1352401450 | 34550 | 34600 | 34600 | 34550 | 2 |
| 418 | 20240228 | 113700 | 1352332300 | 34550 | 34550 | 34550 | 34550 | 30 |
| 419 | 20240228 | 113600 | 1351295800 | 34550 | 34550 | 34600 | 34550 | 62 |
| 420 | 20240228 | 113500 | 1349152700 | 34550 | 34550 | 34550 | 34550 | 19 |
| 421 | 20240228 | 113400 | 1348496250 | 34550 | 34500 | 34550 | 34500 | 24 |
| 422 | 20240228 | 113300 | 1347667200 | 34500 | 34500 | 34500 | 34500 | 100 |
| 423 | 20240228 | 113200 | 1344217200 | 34550 | 34600 | 34600 | 34550 | 129 |
| 424 | 20240228 | 113100 | 1339760050 | 34600 | 34600 | 34600 | 34600 | 249 |
| 425 | 20240228 | 113000 | 1331144650 | 34600 | 34600 | 34600 | 34550 | 14 |
| 426 | 20240228 | 112900 | 1330660400 | 34600 | 34550 | 34600 | 34500 | 185 |
| 427 | 20240228 | 112800 | 1324267300 | 34550 | 34600 | 34650 | 34550 | 223 |
| 428 | 20240228 | 112700 | 1316553650 | 34600 | 34600 | 34600 | 34550 | 31 |
| 429 | 20240228 | 112600 | 1315481400 | 34600 | 34600 | 34650 | 34600 | 11 |
| 430 | 20240228 | 112500 | 1315100550 | 34600 | 34600 | 34650 | 34550 | 123 |
| 431 | 20240228 | 112400 | 1310841450 | 34650 | 34600 | 34650 | 34600 | 79 |
| 432 | 20240228 | 112300 | 1308106300 | 34600 | 34600 | 34650 | 34600 | 120 |
| 433 | 20240228 | 112200 | 1303954100 | 34600 | 34650 | 34650 | 34550 | 222 |
| 434 | 20240228 | 112100 | 1296276250 | 34650 | 34650 | 34700 | 34600 | 381 |
| 435 | 20240228 | 112000 | 1283078600 | 34650 | 34550 | 34650 | 34550 | 479 |
| 436 | 20240228 | 111900 | 1266493900 | 34550 | 34600 | 34650 | 34550 | 424 |
| 437 | 20240228 | 111800 | 1251832000 | 34550 | 34600 | 34650 | 34550 | 177 |
| 438 | 20240228 | 111700 | 1245707650 | 34600 | 34550 | 34600 | 34550 | 197 |
| 439 | 20240228 | 111600 | 1238900850 | 34550 | 34500 | 34550 | 34450 | 262 |
| 440 | 20240228 | 111500 | 1229859900 | 34450 | 34500 | 34500 | 34450 | 146 |
| 441 | 20240228 | 111400 | 1224828500 | 34500 | 34500 | 34500 | 34450 | 301 |
| 442 | 20240228 | 111300 | 1214454000 | 34500 | 34500 | 34500 | 34450 | 251 |
| 443 | 20240228 | 111200 | 1205794700 | 34500 | 34450 | 34500 | 34400 | 352 |
| 444 | 20240228 | 111100 | 1193665850 | 34450 | 34450 | 34450 | 34400 | 135 |
| 445 | 20240228 | 111000 | 1189015150 | 34400 | 34450 | 34450 | 34400 | 297 |
| 446 | 20240228 | 110900 | 1178783750 | 34450 | 34350 | 34450 | 34350 | 773 |
| 447 | 20240228 | 110800 | 1152188150 | 34350 | 34300 | 34350 | 34300 | 210 |
| 448 | 20240228 | 110700 | 1144981700 | 34300 | 34200 | 34300 | 34200 | 213 |
| 449 | 20240228 | 110600 | 1137686000 | 34200 | 34200 | 34200 | 34200 | 67 |
| 450 | 20240228 | 110500 | 1135394600 | 34200 | 34150 | 34200 | 34150 | 15 |
| 451 | 20240228 | 110400 | 1134881800 | 34150 | 34150 | 34150 | 34150 | 4 |
| 452 | 20240228 | 110300 | 1134745200 | 34150 | 34150 | 34200 | 34150 | 101 |
| 453 | 20240228 | 110200 | 1131291500 | 34150 | 34150 | 34200 | 34150 | 22 |
| 454 | 20240228 | 110100 | 1130539450 | 34150 | 34150 | 34150 | 34150 | 101 |
| 455 | 20240228 | 110000 | 1127090300 | 34200 | 34200 | 34200 | 34200 | 1 |
| 456 | 20240228 | 105900 | 1127056100 | 34050 | 34150 | 34150 | 34050 | 265 |
| 457 | 20240228 | 105800 | 1118026500 | 34150 | 34150 | 34150 | 34150 | 5 |
| 458 | 20240228 | 105700 | 1117855750 | 34100 | 34150 | 34150 | 34100 | 4 |
| 459 | 20240228 | 105600 | 1117719300 | 34200 | 34200 | 34200 | 34200 | 40 |
| 460 | 20240228 | 105500 | 1116351300 | 34200 | 34250 | 34250 | 34200 | 3 |
| 461 | 20240228 | 105400 | 1116248650 | 34250 | 34050 | 34250 | 34050 | 454 |
| 462 | 20240228 | 105300 | 1100787300 | 34100 | 34100 | 34100 | 34100 | 185 |
| 463 | 20240228 | 105200 | 1094478800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 464 | 20240228 | 105100 | 1094478800 | 34100 | 34150 | 34150 | 34100 | 178 |
| 465 | 20240228 | 105000 | 1088400550 | 34200 | 34200 | 34200 | 34200 | 618 |
| 466 | 20240228 | 104900 | 1067264950 | 34200 | 34200 | 34200 | 34200 | 561 |
| 467 | 20240228 | 104800 | 1048078750 | 34250 | 34300 | 34300 | 34200 | 808 |
| 468 | 20240228 | 104700 | 1020414500 | 34250 | 34350 | 34350 | 34250 | 315 |
| 469 | 20240228 | 104600 | 1009604600 | 34350 | 34350 | 34400 | 34350 | 483 |
| 470 | 20240228 | 104500 | 993012650 | 34400 | 34300 | 34400 | 34300 | 221 |
| 471 | 20240228 | 104400 | 985420050 | 34350 | 34350 | 34350 | 34350 | 25 |
| 472 | 20240228 | 104300 | 984561300 | 34300 | 34350 | 34350 | 34300 | 5 |
| 473 | 20240228 | 104200 | 984389650 | 34350 | 34350 | 34350 | 34350 | 116 |
| 474 | 20240228 | 104100 | 980405050 | 34350 | 34250 | 34350 | 34200 | 718 |
| 475 | 20240228 | 104000 | 955802800 | 34200 | 34200 | 34200 | 34200 | 7 |
| 476 | 20240228 | 103900 | 955563400 | 34200 | 34200 | 34200 | 34200 | 227 |
| 477 | 20240228 | 103800 | 947800000 | 34150 | 34000 | 34150 | 34000 | 692 |
| 478 | 20240228 | 103700 | 924215350 | 34050 | 34050 | 34050 | 34050 | 22 |
| 479 | 20240228 | 103600 | 923466250 | 34050 | 34050 | 34050 | 34050 | 2 |
| 480 | 20240228 | 103500 | 923398150 | 34050 | 34050 | 34050 | 34050 | 70 |
| 481 | 20240228 | 103400 | 921014650 | 34100 | 34000 | 34100 | 34000 | 322 |
| 482 | 20240228 | 103300 | 910064550 | 34050 | 34000 | 34050 | 34000 | 127 |
| 483 | 20240228 | 103200 | 905742550 | 34000 | 34000 | 34000 | 34000 | 100 |
| 484 | 20240228 | 103100 | 902342550 | 34000 | 34000 | 34000 | 34000 | 43 |
| 485 | 20240228 | 103000 | 900880550 | 34050 | 34050 | 34050 | 34000 | 87 |
| 486 | 20240228 | 102900 | 897918950 | 34000 | 34050 | 34050 | 34000 | 43 |
| 487 | 20240228 | 102800 | 896455350 | 34050 | 34000 | 34050 | 34000 | 227 |
| 488 | 20240228 | 102700 | 888737100 | 34050 | 33950 | 34050 | 33950 | 176 |
| 489 | 20240228 | 102600 | 882761800 | 33950 | 34000 | 34000 | 33950 | 615 |
| 490 | 20240228 | 102500 | 861876850 | 34000 | 34000 | 34000 | 33950 | 169 |
| 491 | 20240228 | 102400 | 856138350 | 33950 | 34000 | 34000 | 33950 | 2945 |
| 492 | 20240228 | 102300 | 756008450 | 34000 | 34000 | 34050 | 34000 | 218 |
| 493 | 20240228 | 102200 | 748596400 | 34050 | 34050 | 34050 | 34050 | 1 |
| 494 | 20240228 | 102100 | 748562350 | 34050 | 34050 | 34050 | 34000 | 302 |
| 495 | 20240228 | 102000 | 738279400 | 34050 | 34050 | 34050 | 34050 | 67 |
| 496 | 20240228 | 101900 | 735998050 | 34050 | 34100 | 34100 | 34050 | 5 |
| 497 | 20240228 | 101800 | 735827650 | 34100 | 34050 | 34100 | 34050 | 4 |
| 498 | 20240228 | 101700 | 735691400 | 34050 | 34100 | 34100 | 34050 | 268 |
| 499 | 20240228 | 101600 | 726565650 | 34100 | 34100 | 34100 | 34100 | 296 |
| 500 | 20240228 | 101500 | 716472050 | 34150 | 34150 | 34150 | 34150 | 11 |
| 501 | 20240228 | 101400 | 716096400 | 34100 | 34100 | 34100 | 34100 | 132 |
| 502 | 20240228 | 101300 | 711595200 | 34150 | 34100 | 34150 | 34100 | 37 |
| 503 | 20240228 | 101200 | 710332150 | 34100 | 34150 | 34150 | 34100 | 4 |
| 504 | 20240228 | 101100 | 710195650 | 34150 | 34100 | 34150 | 34100 | 31 |
| 505 | 20240228 | 101000 | 709137100 | 34150 | 34200 | 34200 | 34150 | 36 |
| 506 | 20240228 | 100900 | 707906350 | 34200 | 34100 | 34200 | 34100 | 175 |
| 507 | 20240228 | 100800 | 701929800 | 34150 | 34150 | 34150 | 34150 | 30 |
| 508 | 20240228 | 100700 | 700905300 | 34150 | 34150 | 34150 | 34100 | 150 |
| 509 | 20240228 | 100600 | 695787900 | 34100 | 34100 | 34100 | 34100 | 3 |
| 510 | 20240228 | 100500 | 695685600 | 34150 | 34100 | 34150 | 34100 | 52 |
| 511 | 20240228 | 100400 | 693910200 | 34050 | 34050 | 34050 | 34050 | 2 |
| 512 | 20240228 | 100300 | 693842100 | 34100 | 34050 | 34100 | 34050 | 132 |
| 513 | 20240228 | 100200 | 689346600 | 34050 | 34050 | 34100 | 34050 | 74 |
| 514 | 20240228 | 100100 | 686826700 | 34050 | 34050 | 34050 | 34050 | 2 |
| 515 | 20240228 | 100000 | 686758600 | 34100 | 34100 | 34100 | 34000 | 1173 |
| 516 | 20240228 | 095900 | 646828150 | 34100 | 34100 | 34100 | 34100 | 0 |
| 517 | 20240228 | 095800 | 646828150 | 34100 | 34150 | 34150 | 34100 | 371 |
| 518 | 20240228 | 095700 | 634163900 | 34150 | 34200 | 34200 | 34150 | 98 |
| 519 | 20240228 | 095600 | 630813900 | 34200 | 34200 | 34200 | 34200 | 157 |
| 520 | 20240228 | 095500 | 625444500 | 34250 | 34250 | 34250 | 34250 | 1 |
| 521 | 20240228 | 095400 | 625410250 | 34200 | 34200 | 34200 | 34200 | 102 |
| 522 | 20240228 | 095300 | 621921850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 523 | 20240228 | 095200 | 621921850 | 34200 | 34200 | 34200 | 34150 | 409 |
| 524 | 20240228 | 095100 | 607934150 | 34200 | 34150 | 34200 | 34150 | 79 |
| 525 | 20240228 | 095000 | 605234650 | 34200 | 34200 | 34200 | 34200 | 176 |
| 526 | 20240228 | 094900 | 599215450 | 34250 | 34250 | 34250 | 34250 | 52 |
| 527 | 20240228 | 094800 | 597434450 | 34250 | 34250 | 34250 | 34250 | 60 |
| 528 | 20240228 | 094700 | 595379450 | 34250 | 34300 | 34300 | 34250 | 57 |
| 529 | 20240228 | 094600 | 593424950 | 34300 | 34300 | 34300 | 34300 | 5 |
| 530 | 20240228 | 094500 | 593253450 | 34300 | 34250 | 34300 | 34250 | 58 |
| 531 | 20240228 | 094400 | 591266650 | 34250 | 34300 | 34300 | 34150 | 18 |
| 532 | 20240228 | 094300 | 590650250 | 34300 | 34300 | 34350 | 34300 | 205 |
| 533 | 20240228 | 094200 | 583617050 | 34300 | 34150 | 34350 | 34100 | 769 |
| 534 | 20240228 | 094100 | 557313250 | 34100 | 34100 | 34100 | 34100 | 233 |
| 535 | 20240228 | 094000 | 549367950 | 34100 | 34100 | 34100 | 34100 | 57 |
| 536 | 20240228 | 093900 | 547424250 | 34100 | 34100 | 34100 | 34100 | 12 |
| 537 | 20240228 | 093800 | 547015050 | 34150 | 34100 | 34150 | 34100 | 52 |
| 538 | 20240228 | 093700 | 545240200 | 34100 | 34150 | 34150 | 34100 | 37 |
| 539 | 20240228 | 093600 | 543977750 | 34100 | 34100 | 34150 | 34100 | 75 |
| 540 | 20240228 | 093500 | 541418300 | 34000 | 34050 | 34050 | 34000 | 3 |
| 541 | 20240228 | 093400 | 541316250 | 34000 | 34000 | 34000 | 34000 | 2 |
| 542 | 20240228 | 093300 | 541248250 | 33950 | 34200 | 34200 | 33950 | 1199 |
| 543 | 20240228 | 093200 | 500441100 | 34200 | 34200 | 34200 | 34150 | 158 |
| 544 | 20240228 | 093100 | 495037600 | 34200 | 34150 | 34200 | 34000 | 773 |
| 545 | 20240228 | 093000 | 468689800 | 34100 | 34150 | 34150 | 34100 | 196 |
| 546 | 20240228 | 092900 | 461996500 | 34150 | 34050 | 34200 | 34050 | 132 |
| 547 | 20240228 | 092800 | 457492900 | 34100 | 34100 | 34100 | 34100 | 170 |
| 548 | 20240228 | 092700 | 451695900 | 34100 | 34100 | 34100 | 34100 | 7 |
| 549 | 20240228 | 092600 | 451457200 | 33950 | 33950 | 34100 | 33950 | 75 |
| 550 | 20240228 | 092500 | 448910800 | 33950 | 33950 | 33950 | 33900 | 112 |
| 551 | 20240228 | 092400 | 445113450 | 33900 | 33950 | 34000 | 33900 | 959 |
| 552 | 20240228 | 092300 | 412585750 | 34000 | 34000 | 34000 | 34000 | 329 |
| 553 | 20240228 | 092200 | 401399750 | 34000 | 34000 | 34000 | 34000 | 9 |
| 554 | 20240228 | 092100 | 401093750 | 34000 | 33950 | 34000 | 33950 | 216 |
| 555 | 20240228 | 092000 | 393756400 | 33950 | 33900 | 34050 | 33900 | 220 |
| 556 | 20240228 | 091900 | 386285500 | 34000 | 33950 | 34050 | 33900 | 1464 |
| 557 | 20240228 | 091800 | 336632050 | 34100 | 34200 | 34200 | 33950 | 3096 |
| 558 | 20240228 | 091700 | 231205400 | 34150 | 34100 | 34150 | 34100 | 6 |
| 559 | 20240228 | 091600 | 231000600 | 34100 | 34100 | 34150 | 34100 | 51 |
| 560 | 20240228 | 091500 | 229261400 | 34100 | 34100 | 34100 | 34050 | 233 |
| 561 | 20240228 | 091400 | 221316600 | 34100 | 34150 | 34150 | 34100 | 1004 |
| 562 | 20240228 | 091300 | 187069600 | 34150 | 34150 | 34150 | 34100 | 13 |
| 563 | 20240228 | 091200 | 186625700 | 34100 | 34200 | 34200 | 34100 | 116 |
| 564 | 20240228 | 091100 | 182662100 | 34200 | 34200 | 34200 | 34150 | 258 |
| 565 | 20240228 | 091000 | 173838600 | 34100 | 34100 | 34150 | 34100 | 388 |
| 566 | 20240228 | 090900 | 160588750 | 34100 | 34050 | 34100 | 34000 | 298 |
| 567 | 20240228 | 090800 | 150433700 | 34050 | 34150 | 34150 | 34000 | 497 |
| 568 | 20240228 | 090700 | 133502500 | 34200 | 34400 | 34450 | 34200 | 1260 |
| 569 | 20240228 | 090600 | 90214700 | 34400 | 34350 | 34400 | 34300 | 323 |
| 570 | 20240228 | 090500 | 79110800 | 34350 | 34300 | 34350 | 34300 | 319 |
| 571 | 20240228 | 090400 | 68167500 | 34300 | 34300 | 34350 | 34300 | 56 |
| 572 | 20240228 | 090300 | 66246450 | 34300 | 34300 | 34300 | 34300 | 100 |
| 573 | 20240228 | 090200 | 62816450 | 34400 | 34400 | 34400 | 34300 | 42 |
| 574 | 20240228 | 090100 | 61372950 | 34300 | 34300 | 34350 | 34300 | 606 |
| 575 | 20240228 | 090000 | 40587100 | 34300 | 34400 | 34400 | 34300 | 1180 |