34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 192100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 11913 |
| 3 | 20240228 | 192000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240228 | 191900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240228 | 191800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240228 | 191700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240228 | 191600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240228 | 191500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240228 | 191400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240228 | 191300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240228 | 191200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240228 | 191100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240228 | 191000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240228 | 190900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240228 | 190800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240228 | 190700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240228 | 190600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240228 | 190500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240228 | 190400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240228 | 190300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240228 | 190200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240228 | 190100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240228 | 190000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240228 | 185900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240228 | 185800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240228 | 185700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240228 | 185600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240228 | 185500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240228 | 185400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240228 | 185300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240228 | 185200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240228 | 185100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 11913 |
| 33 | 20240228 | 185000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240228 | 184900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240228 | 184800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240228 | 184700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240228 | 184600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240228 | 184500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240228 | 184400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240228 | 184300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240228 | 184200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240228 | 184100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240228 | 184000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240228 | 183900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240228 | 183800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240228 | 183700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240228 | 183600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240228 | 183500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240228 | 183400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240228 | 183300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240228 | 183200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240228 | 183100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240228 | 183000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240228 | 182900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240228 | 182800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240228 | 182700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240228 | 182600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240228 | 182500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240228 | 182400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240228 | 182300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240228 | 182200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240228 | 182100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 11913 |
| 63 | 20240228 | 182000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240228 | 181900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240228 | 181800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240228 | 181700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240228 | 181600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240228 | 181500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240228 | 181400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240228 | 181300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240228 | 181200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240228 | 181100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240228 | 181000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240228 | 180900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240228 | 180800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240228 | 180700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240228 | 180600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240228 | 180500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240228 | 180400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240228 | 180300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240228 | 180200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240228 | 180100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240228 | 180000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240228 | 175900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240228 | 175800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240228 | 175700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240228 | 175600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240228 | 175500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240228 | 175400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240228 | 175300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240228 | 175200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240228 | 175100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 11913 |
| 93 | 20240228 | 175000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240228 | 174900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240228 | 174800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240228 | 174700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240228 | 174600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240228 | 174500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240228 | 174400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240228 | 174300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240228 | 174200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240228 | 174100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240228 | 174000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240228 | 173900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240228 | 173800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240228 | 173700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240228 | 173600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240228 | 173500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240228 | 173400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240228 | 173300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240228 | 173200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240228 | 173100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240228 | 173000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240228 | 172900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240228 | 172800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240228 | 172700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240228 | 172600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240228 | 172500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240228 | 172400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240228 | 172300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240228 | 172200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240228 | 172100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 11913 |
| 123 | 20240228 | 172000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240228 | 171900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240228 | 171800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240228 | 171700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240228 | 171600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240228 | 171500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240228 | 171400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240228 | 171300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240228 | 171200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240228 | 171100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240228 | 171000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240228 | 170900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240228 | 170800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240228 | 170700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240228 | 170600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240228 | 170500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240228 | 170400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240228 | 170300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240228 | 170200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240228 | 170100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240228 | 170000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240228 | 165900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240228 | 165800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240228 | 165700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240228 | 165600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240228 | 165500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240228 | 165400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240228 | 165300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240228 | 165200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240228 | 165100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 11913 |
| 153 | 20240228 | 165000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240228 | 164900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240228 | 164800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240228 | 164700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240228 | 164600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240228 | 164500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240228 | 164400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240228 | 164300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240228 | 164200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240228 | 164100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240228 | 164000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240228 | 163900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240228 | 163800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240228 | 163700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240228 | 163600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240228 | 163500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240228 | 163400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240228 | 163300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240228 | 163200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240228 | 163100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240228 | 163000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240228 | 162900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240228 | 162800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240228 | 162700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240228 | 162600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240228 | 162500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240228 | 162400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240228 | 162300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240228 | 162200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240228 | 162100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 11913 |
| 183 | 20240228 | 162000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240228 | 161900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240228 | 161800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240228 | 161700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240228 | 161600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240228 | 161500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240228 | 161400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240228 | 161300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240228 | 161200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240228 | 161100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240228 | 161000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240228 | 160900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240228 | 160800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240228 | 160700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240228 | 160600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240228 | 160500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240228 | 160400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240228 | 160300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240228 | 160200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240228 | 160100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240228 | 160000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240228 | 155900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240228 | 155800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240228 | 155700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240228 | 155600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240228 | 155500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240228 | 155400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240228 | 155300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240228 | 155200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240228 | 155100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 11913 |
| 213 | 20240228 | 155000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240228 | 154900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240228 | 154800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20240228 | 154700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240228 | 154600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240228 | 154500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240228 | 154400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240228 | 154300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240228 | 154200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240228 | 154100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240228 | 154000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240228 | 153900 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240228 | 153800 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240228 | 153700 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20240228 | 153600 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20240228 | 153500 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20240228 | 153400 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20240228 | 153300 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20240228 | 153200 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20240228 | 153100 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20240228 | 153000 | 10462861850 | 22850 | 22850 | 22850 | 22850 | 11913 |
| 234 | 20240228 | 152900 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20240228 | 152800 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20240228 | 152700 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20240228 | 152600 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20240228 | 152500 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20240228 | 152400 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20240228 | 152300 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20240228 | 152200 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20240228 | 152100 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 243 | 20240228 | 152000 | 10190649800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20240228 | 151900 | 10190649800 | 22850 | 22850 | 22950 | 22850 | 287 |
| 245 | 20240228 | 151800 | 10184080450 | 22900 | 22850 | 22950 | 22800 | 602 |
| 246 | 20240228 | 151700 | 10170321300 | 22950 | 22850 | 22950 | 22850 | 1206 |
| 247 | 20240228 | 151600 | 10142763200 | 22850 | 22850 | 22950 | 22850 | 1888 |
| 248 | 20240228 | 151500 | 10099594500 | 22950 | 22950 | 23000 | 22900 | 1996 |
| 249 | 20240228 | 151400 | 10053753600 | 23000 | 22950 | 23000 | 22900 | 2338 |
| 250 | 20240228 | 151300 | 10000089650 | 22950 | 22900 | 23000 | 22900 | 3394 |
| 251 | 20240228 | 151200 | 9922192000 | 22950 | 22900 | 22950 | 22850 | 1294 |
| 252 | 20240228 | 151100 | 9892550850 | 22900 | 22950 | 22950 | 22850 | 1651 |
| 253 | 20240228 | 151000 | 9854728600 | 22900 | 23000 | 23000 | 22850 | 2973 |
| 254 | 20240228 | 150900 | 9786585450 | 23000 | 22850 | 23000 | 22850 | 5435 |
| 255 | 20240228 | 150800 | 9662081400 | 22850 | 22900 | 22900 | 22800 | 1809 |
| 256 | 20240228 | 150700 | 9620706600 | 22900 | 22850 | 22900 | 22800 | 2619 |
| 257 | 20240228 | 150600 | 9560855300 | 22850 | 22750 | 22850 | 22700 | 1387 |
| 258 | 20240228 | 150500 | 9529245800 | 22700 | 22700 | 22700 | 22650 | 690 |
| 259 | 20240228 | 150400 | 9513588850 | 22650 | 22650 | 22750 | 22600 | 1802 |
| 260 | 20240228 | 150300 | 9472755950 | 22700 | 22650 | 22700 | 22650 | 1930 |
| 261 | 20240228 | 150200 | 9429015750 | 22550 | 22750 | 22800 | 22550 | 1862 |
| 262 | 20240228 | 150100 | 9386814800 | 22800 | 22700 | 22800 | 22650 | 865 |
| 263 | 20240228 | 150000 | 9367156950 | 22650 | 22600 | 22750 | 22600 | 877 |
| 264 | 20240228 | 145900 | 9347293000 | 22650 | 22700 | 22700 | 22600 | 541 |
| 265 | 20240228 | 145800 | 9335042000 | 22700 | 22650 | 22700 | 22600 | 638 |
| 266 | 20240228 | 145700 | 9320586500 | 22700 | 22600 | 22750 | 22600 | 1291 |
| 267 | 20240228 | 145600 | 9291307550 | 22750 | 22600 | 22750 | 22600 | 879 |
| 268 | 20240228 | 145500 | 9271389950 | 22600 | 22500 | 22600 | 22450 | 1320 |
| 269 | 20240228 | 145400 | 9241625000 | 22550 | 22550 | 22550 | 22500 | 291 |
| 270 | 20240228 | 145300 | 9235072550 | 22500 | 22500 | 22550 | 22500 | 723 |
| 271 | 20240228 | 145200 | 9218796300 | 22500 | 22550 | 22550 | 22500 | 683 |
| 272 | 20240228 | 145100 | 9203422600 | 22550 | 22550 | 22600 | 22550 | 497 |
| 273 | 20240228 | 145000 | 9192191200 | 22600 | 22550 | 22600 | 22500 | 1135 |
| 274 | 20240228 | 144900 | 9166597400 | 22550 | 22550 | 22550 | 22550 | 421 |
| 275 | 20240228 | 144800 | 9157103850 | 22550 | 22500 | 22550 | 22450 | 519 |
| 276 | 20240228 | 144700 | 9145426600 | 22600 | 22500 | 22600 | 22450 | 608 |
| 277 | 20240228 | 144600 | 9131754150 | 22500 | 22550 | 22550 | 22500 | 889 |
| 278 | 20240228 | 144500 | 9111741750 | 22500 | 22500 | 22500 | 22500 | 424 |
| 279 | 20240228 | 144400 | 9102201750 | 22500 | 22500 | 22500 | 22450 | 935 |
| 280 | 20240228 | 144300 | 9081178550 | 22500 | 22500 | 22500 | 22450 | 334 |
| 281 | 20240228 | 144200 | 9073676050 | 22500 | 22550 | 22550 | 22500 | 767 |
| 282 | 20240228 | 144100 | 9056415900 | 22550 | 22500 | 22550 | 22450 | 410 |
| 283 | 20240228 | 144000 | 9047200650 | 22550 | 22500 | 22550 | 22450 | 1047 |
| 284 | 20240228 | 143900 | 9023662250 | 22450 | 22450 | 22500 | 22450 | 461 |
| 285 | 20240228 | 143800 | 9013308900 | 22450 | 22450 | 22500 | 22450 | 977 |
| 286 | 20240228 | 143700 | 8991370000 | 22500 | 22500 | 22550 | 22450 | 497 |
| 287 | 20240228 | 143600 | 8980191650 | 22500 | 22600 | 22600 | 22500 | 1219 |
| 288 | 20240228 | 143500 | 8952735550 | 22600 | 22600 | 22650 | 22550 | 1194 |
| 289 | 20240228 | 143400 | 8925748500 | 22600 | 22650 | 22650 | 22600 | 932 |
| 290 | 20240228 | 143300 | 8904680550 | 22600 | 22650 | 22650 | 22600 | 504 |
| 291 | 20240228 | 143200 | 8893285200 | 22650 | 22650 | 22650 | 22600 | 411 |
| 292 | 20240228 | 143100 | 8883989500 | 22600 | 22600 | 22650 | 22600 | 947 |
| 293 | 20240228 | 143000 | 8862585000 | 22600 | 22550 | 22600 | 22550 | 720 |
| 294 | 20240228 | 142900 | 8846333900 | 22550 | 22450 | 22550 | 22450 | 847 |
| 295 | 20240228 | 142800 | 8827283600 | 22450 | 22650 | 22650 | 22450 | 4758 |
| 296 | 20240228 | 142700 | 8720132150 | 22700 | 22600 | 22700 | 22550 | 893 |
| 297 | 20240228 | 142600 | 8699973800 | 22600 | 22650 | 22650 | 22600 | 429 |
| 298 | 20240228 | 142500 | 8690275150 | 22650 | 22650 | 22650 | 22600 | 464 |
| 299 | 20240228 | 142400 | 8679783550 | 22700 | 22700 | 22750 | 22600 | 1338 |
| 300 | 20240228 | 142300 | 8649436300 | 22700 | 22700 | 22750 | 22700 | 1052 |
| 301 | 20240228 | 142200 | 8625524350 | 22800 | 22700 | 22800 | 22700 | 770 |
| 302 | 20240228 | 142100 | 8607997000 | 22700 | 22700 | 22700 | 22650 | 657 |
| 303 | 20240228 | 142000 | 8593087000 | 22700 | 22700 | 22750 | 22600 | 1028 |
| 304 | 20240228 | 141900 | 8569824150 | 22700 | 22700 | 22700 | 22650 | 515 |
| 305 | 20240228 | 141800 | 8558137600 | 22650 | 22650 | 22700 | 22550 | 976 |
| 306 | 20240228 | 141700 | 8536068100 | 22700 | 22600 | 22700 | 22550 | 1095 |
| 307 | 20240228 | 141600 | 8511242500 | 22600 | 22650 | 22650 | 22550 | 1539 |
| 308 | 20240228 | 141500 | 8476427000 | 22550 | 22550 | 22550 | 22550 | 1184 |
| 309 | 20240228 | 141400 | 8449727800 | 22550 | 22600 | 22600 | 22550 | 790 |
| 310 | 20240228 | 141300 | 8431882950 | 22600 | 22600 | 22650 | 22600 | 785 |
| 311 | 20240228 | 141200 | 8414131500 | 22700 | 22650 | 22700 | 22600 | 808 |
| 312 | 20240228 | 141100 | 8395802950 | 22600 | 22550 | 22600 | 22550 | 644 |
| 313 | 20240228 | 141000 | 8381258050 | 22600 | 22650 | 22650 | 22600 | 625 |
| 314 | 20240228 | 140900 | 8367129800 | 22650 | 22650 | 22700 | 22650 | 587 |
| 315 | 20240228 | 140800 | 8353816350 | 22650 | 22700 | 22700 | 22650 | 366 |
| 316 | 20240228 | 140700 | 8345526300 | 22650 | 22650 | 22800 | 22650 | 544 |
| 317 | 20240228 | 140600 | 8333204550 | 22800 | 22650 | 22800 | 22650 | 1168 |
| 318 | 20240228 | 140500 | 8306689400 | 22650 | 22700 | 22700 | 22650 | 788 |
| 319 | 20240228 | 140400 | 8288812050 | 22700 | 22750 | 22800 | 22700 | 1067 |
| 320 | 20240228 | 140300 | 8264513600 | 22800 | 22800 | 22900 | 22800 | 1549 |
| 321 | 20240228 | 140200 | 8229189650 | 22850 | 22950 | 22950 | 22800 | 466 |
| 322 | 20240228 | 140100 | 8218535150 | 22950 | 22850 | 22950 | 22800 | 844 |
| 323 | 20240228 | 140000 | 8199199700 | 22850 | 22800 | 22850 | 22800 | 351 |
| 324 | 20240228 | 135900 | 8191192600 | 22850 | 22950 | 22950 | 22850 | 2062 |
| 325 | 20240228 | 135800 | 8143995250 | 23000 | 22900 | 23000 | 22900 | 1086 |
| 326 | 20240228 | 135700 | 8119100300 | 22900 | 22950 | 23000 | 22900 | 442 |
| 327 | 20240228 | 135600 | 8108959500 | 22950 | 22950 | 22950 | 22900 | 685 |
| 328 | 20240228 | 135500 | 8093239000 | 23000 | 22950 | 23000 | 22950 | 1549 |
| 329 | 20240228 | 135400 | 8057636350 | 22950 | 22950 | 23000 | 22850 | 2016 |
| 330 | 20240228 | 135300 | 8011388050 | 22950 | 22900 | 22950 | 22900 | 1812 |
| 331 | 20240228 | 135200 | 7969870000 | 22900 | 22900 | 22950 | 22800 | 1191 |
| 332 | 20240228 | 135100 | 7942624300 | 22950 | 22800 | 23000 | 22800 | 3496 |
| 333 | 20240228 | 135000 | 7862565450 | 22850 | 22950 | 23000 | 22850 | 4298 |
| 334 | 20240228 | 134900 | 7764047200 | 22950 | 22900 | 22950 | 22800 | 2159 |
| 335 | 20240228 | 134800 | 7714593650 | 22900 | 22800 | 22900 | 22750 | 4815 |
| 336 | 20240228 | 134700 | 7604555550 | 22750 | 22650 | 22800 | 22650 | 4711 |
| 337 | 20240228 | 134600 | 7497627350 | 22650 | 22600 | 22650 | 22600 | 1603 |
| 338 | 20240228 | 134500 | 7461395850 | 22600 | 22550 | 22600 | 22550 | 742 |
| 339 | 20240228 | 134400 | 7444630600 | 22550 | 22550 | 22550 | 22550 | 1498 |
| 340 | 20240228 | 134300 | 7410850700 | 22550 | 22550 | 22550 | 22500 | 2176 |
| 341 | 20240228 | 134200 | 7361868950 | 22550 | 22500 | 22550 | 22450 | 1870 |
| 342 | 20240228 | 134100 | 7319792200 | 22450 | 22450 | 22450 | 22450 | 143 |
| 343 | 20240228 | 134000 | 7316581850 | 22500 | 22450 | 22500 | 22450 | 342 |
| 344 | 20240228 | 133900 | 7308903350 | 22450 | 22450 | 22500 | 22450 | 184 |
| 345 | 20240228 | 133800 | 7304772500 | 22450 | 22450 | 22450 | 22400 | 62 |
| 346 | 20240228 | 133700 | 7303380650 | 22450 | 22400 | 22450 | 22400 | 332 |
| 347 | 20240228 | 133600 | 7295941750 | 22400 | 22350 | 22400 | 22350 | 723 |
| 348 | 20240228 | 133500 | 7279750450 | 22400 | 22400 | 22400 | 22350 | 543 |
| 349 | 20240228 | 133400 | 7267613650 | 22400 | 22500 | 22500 | 22400 | 361 |
| 350 | 20240228 | 133300 | 7259519900 | 22500 | 22400 | 22500 | 22350 | 3640 |
| 351 | 20240228 | 133200 | 7177877800 | 22400 | 22400 | 22450 | 22400 | 1319 |
| 352 | 20240228 | 133100 | 7148320550 | 22350 | 22400 | 22400 | 22350 | 792 |
| 353 | 20240228 | 133000 | 7130594750 | 22300 | 22400 | 22400 | 22300 | 1113 |
| 354 | 20240228 | 132900 | 7105706400 | 22400 | 22350 | 22400 | 22350 | 472 |
| 355 | 20240228 | 132800 | 7095157050 | 22350 | 22300 | 22350 | 22300 | 551 |
| 356 | 20240228 | 132700 | 7082847600 | 22300 | 22250 | 22300 | 22250 | 1188 |
| 357 | 20240228 | 132600 | 7056402550 | 22250 | 22350 | 22350 | 22250 | 450 |
| 358 | 20240228 | 132500 | 7046372800 | 22300 | 22300 | 22300 | 22300 | 88 |
| 359 | 20240228 | 132400 | 7044410400 | 22450 | 22250 | 22450 | 22250 | 108 |
| 360 | 20240228 | 132300 | 7041986000 | 22450 | 22300 | 22450 | 22250 | 2441 |
| 361 | 20240228 | 132200 | 6987663250 | 22250 | 22300 | 22350 | 22250 | 2388 |
| 362 | 20240228 | 132100 | 6934402650 | 22300 | 22350 | 22350 | 22300 | 353 |
| 363 | 20240228 | 132000 | 6926515700 | 22350 | 22350 | 22350 | 22350 | 119 |
| 364 | 20240228 | 131900 | 6923856050 | 22350 | 22350 | 22400 | 22350 | 287 |
| 365 | 20240228 | 131800 | 6917441250 | 22350 | 22350 | 22350 | 22350 | 10 |
| 366 | 20240228 | 131700 | 6917217750 | 22350 | 22400 | 22400 | 22350 | 182 |
| 367 | 20240228 | 131600 | 6913144900 | 22400 | 22350 | 22400 | 22350 | 223 |
| 368 | 20240228 | 131500 | 6908160450 | 22400 | 22400 | 22400 | 22400 | 27 |
| 369 | 20240228 | 131400 | 6907555650 | 22350 | 22400 | 22400 | 22350 | 296 |
| 370 | 20240228 | 131300 | 6900925300 | 22450 | 22450 | 22450 | 22350 | 184 |
| 371 | 20240228 | 131200 | 6896806300 | 22450 | 22400 | 22450 | 22400 | 271 |
| 372 | 20240228 | 131100 | 6890733900 | 22400 | 22450 | 22450 | 22350 | 132 |
| 373 | 20240228 | 131000 | 6887776500 | 22350 | 22400 | 22450 | 22350 | 624 |
| 374 | 20240228 | 130900 | 6873801650 | 22400 | 22400 | 22400 | 22350 | 106 |
| 375 | 20240228 | 130800 | 6871430250 | 22350 | 22350 | 22350 | 22350 | 80 |
| 376 | 20240228 | 130700 | 6869642250 | 22400 | 22350 | 22400 | 22350 | 105 |
| 377 | 20240228 | 130600 | 6867294650 | 22350 | 22400 | 22400 | 22350 | 382 |
| 378 | 20240228 | 130500 | 6858755900 | 22350 | 22400 | 22400 | 22350 | 108 |
| 379 | 20240228 | 130400 | 6856341150 | 22400 | 22400 | 22400 | 22400 | 66 |
| 380 | 20240228 | 130300 | 6854862750 | 22400 | 22500 | 22500 | 22350 | 724 |
| 381 | 20240228 | 130200 | 6838661050 | 22500 | 22500 | 22500 | 22400 | 2116 |
| 382 | 20240228 | 130100 | 6791219600 | 22450 | 22450 | 22550 | 22450 | 739 |
| 383 | 20240228 | 130000 | 6774626150 | 22450 | 22450 | 22500 | 22450 | 144 |
| 384 | 20240228 | 125900 | 6771393000 | 22450 | 22500 | 22500 | 22450 | 130 |
| 385 | 20240228 | 125800 | 6768473050 | 22500 | 22500 | 22500 | 22500 | 66 |
| 386 | 20240228 | 125700 | 6766988050 | 22450 | 22550 | 22550 | 22450 | 1439 |
| 387 | 20240228 | 125600 | 6734611900 | 22550 | 22550 | 22550 | 22500 | 203 |
| 388 | 20240228 | 125500 | 6730038150 | 22550 | 22550 | 22550 | 22550 | 65 |
| 389 | 20240228 | 125400 | 6728572400 | 22550 | 22550 | 22550 | 22500 | 938 |
| 390 | 20240228 | 125300 | 6707424400 | 22550 | 22550 | 22550 | 22550 | 202 |
| 391 | 20240228 | 125200 | 6702869300 | 22550 | 22500 | 22550 | 22500 | 314 |
| 392 | 20240228 | 125100 | 6695803000 | 22500 | 22500 | 22500 | 22500 | 563 |
| 393 | 20240228 | 125000 | 6683135500 | 22350 | 22400 | 22550 | 22350 | 5630 |
| 394 | 20240228 | 124900 | 6556522950 | 22400 | 22350 | 22400 | 22350 | 137 |
| 395 | 20240228 | 124800 | 6553458050 | 22400 | 22400 | 22400 | 22400 | 469 |
| 396 | 20240228 | 124700 | 6542952450 | 22400 | 22350 | 22400 | 22350 | 190 |
| 397 | 20240228 | 124600 | 6538700950 | 22400 | 22400 | 22400 | 22400 | 69 |
| 398 | 20240228 | 124500 | 6537155350 | 22350 | 22350 | 22350 | 22300 | 244 |
| 399 | 20240228 | 124400 | 6531705850 | 22350 | 22350 | 22350 | 22300 | 713 |
| 400 | 20240228 | 124300 | 6515805300 | 22350 | 22300 | 22350 | 22300 | 4355 |
| 401 | 20240228 | 124200 | 6418672150 | 22250 | 22250 | 22250 | 22250 | 49 |
| 402 | 20240228 | 124100 | 6417581900 | 22250 | 22200 | 22250 | 22200 | 946 |
| 403 | 20240228 | 124000 | 6396564550 | 22200 | 22200 | 22200 | 22200 | 129 |
| 404 | 20240228 | 123900 | 6393700750 | 22200 | 22250 | 22300 | 22200 | 531 |
| 405 | 20240228 | 123800 | 6381889600 | 22200 | 22200 | 22250 | 22200 | 225 |
| 406 | 20240228 | 123700 | 6376894200 | 22200 | 22250 | 22250 | 22200 | 40 |
| 407 | 20240228 | 123600 | 6376004300 | 22250 | 22250 | 22250 | 22200 | 202 |
| 408 | 20240228 | 123500 | 6371513700 | 22200 | 22200 | 22200 | 22200 | 28 |
| 409 | 20240228 | 123400 | 6370892100 | 22300 | 22250 | 22300 | 22200 | 2816 |
| 410 | 20240228 | 123300 | 6308186900 | 22200 | 22200 | 22200 | 22200 | 242 |
| 411 | 20240228 | 123200 | 6302814500 | 22200 | 22250 | 22250 | 22200 | 83 |
| 412 | 20240228 | 123100 | 6300971650 | 22250 | 22200 | 22250 | 22200 | 18 |
| 413 | 20240228 | 123000 | 6300571650 | 22200 | 22200 | 22200 | 22150 | 1013 |
| 414 | 20240228 | 122900 | 6278086950 | 22250 | 22200 | 22250 | 22200 | 178 |
| 415 | 20240228 | 122800 | 6274135000 | 22200 | 22200 | 22200 | 22200 | 237 |
| 416 | 20240228 | 122700 | 6268873600 | 22200 | 22200 | 22250 | 22200 | 138 |
| 417 | 20240228 | 122600 | 6265809600 | 22200 | 22200 | 22200 | 22200 | 251 |
| 418 | 20240228 | 122500 | 6260237400 | 22200 | 22200 | 22200 | 22200 | 373 |
| 419 | 20240228 | 122400 | 6251956800 | 22250 | 22200 | 22250 | 22200 | 461 |
| 420 | 20240228 | 122300 | 6241721950 | 22200 | 22250 | 22250 | 22200 | 211 |
| 421 | 20240228 | 122200 | 6237034000 | 22250 | 22250 | 22250 | 22250 | 712 |
| 422 | 20240228 | 122100 | 6221192000 | 22250 | 22250 | 22300 | 22250 | 267 |
| 423 | 20240228 | 122000 | 6215250200 | 22250 | 22250 | 22300 | 22250 | 193 |
| 424 | 20240228 | 121900 | 6210955450 | 22300 | 22250 | 22300 | 22250 | 97 |
| 425 | 20240228 | 121800 | 6208796200 | 22250 | 22300 | 22300 | 22200 | 245 |
| 426 | 20240228 | 121700 | 6203347500 | 22250 | 22250 | 22250 | 22250 | 10 |
| 427 | 20240228 | 121600 | 6203125000 | 22250 | 22250 | 22300 | 22250 | 216 |
| 428 | 20240228 | 121500 | 6198318500 | 22250 | 22200 | 22300 | 22200 | 85 |
| 429 | 20240228 | 121400 | 6196427700 | 22200 | 22200 | 22200 | 22200 | 78 |
| 430 | 20240228 | 121300 | 6194696100 | 22250 | 22250 | 22250 | 22250 | 236 |
| 431 | 20240228 | 121200 | 6189445100 | 22200 | 22250 | 22300 | 22200 | 315 |
| 432 | 20240228 | 121100 | 6182440200 | 22250 | 22200 | 22250 | 22200 | 100 |
| 433 | 20240228 | 121000 | 6180219100 | 22250 | 22200 | 22250 | 22200 | 186 |
| 434 | 20240228 | 120900 | 6176089300 | 22200 | 22250 | 22250 | 22200 | 178 |
| 435 | 20240228 | 120800 | 6172136400 | 22250 | 22250 | 22250 | 22250 | 95 |
| 436 | 20240228 | 120700 | 6170022650 | 22250 | 22250 | 22250 | 22200 | 432 |
| 437 | 20240228 | 120600 | 6160429550 | 22250 | 22200 | 22250 | 22200 | 191 |
| 438 | 20240228 | 120500 | 6156188750 | 22200 | 22250 | 22250 | 22200 | 355 |
| 439 | 20240228 | 120400 | 6148295400 | 22250 | 22300 | 22300 | 22250 | 614 |
| 440 | 20240228 | 120300 | 6134629700 | 22250 | 22250 | 22300 | 22250 | 176 |
| 441 | 20240228 | 120200 | 6130712000 | 22250 | 22250 | 22250 | 22250 | 88 |
| 442 | 20240228 | 120100 | 6128754000 | 22300 | 22250 | 22300 | 22250 | 354 |
| 443 | 20240228 | 120000 | 6120876950 | 22250 | 22200 | 22250 | 22200 | 531 |
| 444 | 20240228 | 115900 | 6109088450 | 22250 | 22250 | 22250 | 22250 | 4 |
| 445 | 20240228 | 115800 | 6108999450 | 22250 | 22250 | 22250 | 22200 | 1191 |
| 446 | 20240228 | 115700 | 6082511650 | 22300 | 22300 | 22300 | 22250 | 643 |
| 447 | 20240228 | 115600 | 6068177750 | 22250 | 22300 | 22300 | 22250 | 537 |
| 448 | 20240228 | 115500 | 6056228450 | 22300 | 22250 | 22300 | 22250 | 147 |
| 449 | 20240228 | 115400 | 6052950400 | 22250 | 22250 | 22250 | 22250 | 498 |
| 450 | 20240228 | 115300 | 6041869900 | 22250 | 22250 | 22300 | 22250 | 429 |
| 451 | 20240228 | 115200 | 6032323000 | 22250 | 22250 | 22250 | 22250 | 96 |
| 452 | 20240228 | 115100 | 6030187000 | 22300 | 22250 | 22300 | 22250 | 610 |
| 453 | 20240228 | 115000 | 6016614000 | 22250 | 22250 | 22300 | 22250 | 236 |
| 454 | 20240228 | 114900 | 6011362500 | 22250 | 22250 | 22250 | 22200 | 412 |
| 455 | 20240228 | 114800 | 6002214900 | 22150 | 22150 | 22150 | 22150 | 0 |
| 456 | 20240228 | 114700 | 6002214900 | 22150 | 22200 | 22350 | 22150 | 591 |
| 457 | 20240228 | 114600 | 5989098300 | 22200 | 22200 | 22200 | 22150 | 520 |
| 458 | 20240228 | 114500 | 5977570700 | 22200 | 22200 | 22200 | 22200 | 450 |
| 459 | 20240228 | 114400 | 5967580700 | 22200 | 22200 | 22350 | 22150 | 1057 |
| 460 | 20240228 | 114300 | 5944137700 | 22200 | 22200 | 22250 | 22150 | 2170 |
| 461 | 20240228 | 114200 | 5895960750 | 22200 | 22250 | 22250 | 22200 | 1650 |
| 462 | 20240228 | 114100 | 5859326300 | 22250 | 22200 | 22250 | 22200 | 348 |
| 463 | 20240228 | 114000 | 5851599350 | 22200 | 22200 | 22250 | 22200 | 730 |
| 464 | 20240228 | 113900 | 5835391950 | 22200 | 22200 | 22250 | 22200 | 334 |
| 465 | 20240228 | 113800 | 5827976800 | 22250 | 22200 | 22250 | 22200 | 200 |
| 466 | 20240228 | 113700 | 5823531750 | 22250 | 22200 | 22250 | 22150 | 353 |
| 467 | 20240228 | 113600 | 5815704050 | 22250 | 22200 | 22250 | 22200 | 405 |
| 468 | 20240228 | 113500 | 5806712200 | 22200 | 22200 | 22200 | 22150 | 442 |
| 469 | 20240228 | 113400 | 5796915900 | 22200 | 22250 | 22250 | 22150 | 5096 |
| 470 | 20240228 | 113300 | 5683968650 | 22250 | 22200 | 22250 | 22200 | 131 |
| 471 | 20240228 | 113200 | 5681057800 | 22250 | 22250 | 22250 | 22200 | 357 |
| 472 | 20240228 | 113100 | 5673130650 | 22250 | 22200 | 22250 | 22200 | 85 |
| 473 | 20240228 | 113000 | 5671243400 | 22250 | 22250 | 22250 | 22200 | 676 |
| 474 | 20240228 | 112900 | 5656218500 | 22250 | 22250 | 22250 | 22200 | 1178 |
| 475 | 20240228 | 112800 | 5630061900 | 22200 | 22250 | 22250 | 22200 | 617 |
| 476 | 20240228 | 112700 | 5616341100 | 22250 | 22250 | 22250 | 22200 | 417 |
| 477 | 20240228 | 112600 | 5607083100 | 22250 | 22250 | 22250 | 22200 | 39 |
| 478 | 20240228 | 112500 | 5606217050 | 22250 | 22250 | 22300 | 22200 | 535 |
| 479 | 20240228 | 112400 | 5594333200 | 22250 | 22200 | 22250 | 22200 | 632 |
| 480 | 20240228 | 112300 | 5580286250 | 22250 | 22300 | 22300 | 22200 | 655 |
| 481 | 20240228 | 112200 | 5565735800 | 22300 | 22250 | 22300 | 22200 | 736 |
| 482 | 20240228 | 112100 | 5549392900 | 22250 | 22250 | 22250 | 22250 | 371 |
| 483 | 20240228 | 112000 | 5541138150 | 22250 | 22250 | 22300 | 22250 | 634 |
| 484 | 20240228 | 111900 | 5527031600 | 22250 | 22250 | 22250 | 22250 | 5 |
| 485 | 20240228 | 111800 | 5526920350 | 22250 | 22300 | 22300 | 22250 | 444 |
| 486 | 20240228 | 111700 | 5517039200 | 22250 | 22250 | 22250 | 22250 | 20 |
| 487 | 20240228 | 111600 | 5516594200 | 22250 | 22300 | 22300 | 22200 | 613 |
| 488 | 20240228 | 111500 | 5502973850 | 22300 | 22250 | 22300 | 22200 | 577 |
| 489 | 20240228 | 111400 | 5490140200 | 22300 | 22200 | 22300 | 22200 | 2 |
| 490 | 20240228 | 111300 | 5490095700 | 22300 | 22300 | 22300 | 22200 | 2177 |
| 491 | 20240228 | 111200 | 5441605300 | 22250 | 22300 | 22300 | 22250 | 897 |
| 492 | 20240228 | 111100 | 5421606850 | 22350 | 22250 | 22400 | 22250 | 453 |
| 493 | 20240228 | 111000 | 5411504400 | 22400 | 22250 | 22400 | 22250 | 118 |
| 494 | 20240228 | 110900 | 5408878450 | 22250 | 22300 | 22400 | 22250 | 1011 |
| 495 | 20240228 | 110800 | 5386358300 | 22300 | 22300 | 22300 | 22250 | 367 |
| 496 | 20240228 | 110700 | 5378191850 | 22250 | 22300 | 22300 | 22250 | 105 |
| 497 | 20240228 | 110600 | 5375854250 | 22250 | 22300 | 22300 | 22250 | 474 |
| 498 | 20240228 | 110500 | 5365305900 | 22300 | 22300 | 22400 | 22300 | 131 |
| 499 | 20240228 | 110400 | 5362381650 | 22250 | 22300 | 22400 | 22250 | 465 |
| 500 | 20240228 | 110300 | 5352028650 | 22300 | 22300 | 22300 | 22250 | 462 |
| 501 | 20240228 | 110200 | 5341742500 | 22250 | 22350 | 22350 | 22250 | 215 |
| 502 | 20240228 | 110100 | 5336955050 | 22350 | 22300 | 22350 | 22250 | 366 |
| 503 | 20240228 | 110000 | 5328803200 | 22300 | 22300 | 22300 | 22300 | 204 |
| 504 | 20240228 | 105900 | 5324254000 | 22300 | 22350 | 22350 | 22250 | 468 |
| 505 | 20240228 | 105800 | 5313825900 | 22300 | 22300 | 22300 | 22300 | 79 |
| 506 | 20240228 | 105700 | 5312064200 | 22300 | 22300 | 22300 | 22300 | 322 |
| 507 | 20240228 | 105600 | 5304883600 | 22300 | 22250 | 22300 | 22250 | 515 |
| 508 | 20240228 | 105500 | 5293415150 | 22250 | 22250 | 22250 | 22250 | 129 |
| 509 | 20240228 | 105400 | 5290544900 | 22300 | 22300 | 22300 | 22250 | 554 |
| 510 | 20240228 | 105300 | 5278207850 | 22300 | 22300 | 22300 | 22300 | 304 |
| 511 | 20240228 | 105200 | 5271428650 | 22300 | 22350 | 22400 | 22300 | 2063 |
| 512 | 20240228 | 105100 | 5225250550 | 22350 | 22350 | 22400 | 22300 | 150 |
| 513 | 20240228 | 105000 | 5221898550 | 22300 | 22350 | 22350 | 22300 | 550 |
| 514 | 20240228 | 104900 | 5209609200 | 22350 | 22300 | 22350 | 22250 | 693 |
| 515 | 20240228 | 104800 | 5194170750 | 22250 | 22300 | 22300 | 22250 | 332 |
| 516 | 20240228 | 104700 | 5186768100 | 22250 | 22350 | 22350 | 22250 | 859 |
| 517 | 20240228 | 104600 | 5167612000 | 22350 | 22400 | 22450 | 22300 | 552 |
| 518 | 20240228 | 104500 | 5155268100 | 22400 | 22400 | 22400 | 22300 | 5419 |
| 519 | 20240228 | 104400 | 5034156600 | 22400 | 22450 | 22450 | 22400 | 1650 |
| 520 | 20240228 | 104300 | 4997169750 | 22450 | 22450 | 22450 | 22450 | 347 |
| 521 | 20240228 | 104200 | 4989379600 | 22500 | 22450 | 22500 | 22400 | 1182 |
| 522 | 20240228 | 104100 | 4962853900 | 22400 | 22350 | 22400 | 22350 | 1317 |
| 523 | 20240228 | 104000 | 4933354100 | 22350 | 22350 | 22350 | 22350 | 713 |
| 524 | 20240228 | 103900 | 4917418550 | 22350 | 22300 | 22350 | 22300 | 165 |
| 525 | 20240228 | 103800 | 4913731050 | 22250 | 22300 | 22400 | 22250 | 1697 |
| 526 | 20240228 | 103700 | 4875846150 | 22250 | 22200 | 22300 | 22200 | 572 |
| 527 | 20240228 | 103600 | 4863141050 | 22300 | 22250 | 22300 | 22200 | 637 |
| 528 | 20240228 | 103500 | 4848967600 | 22200 | 22150 | 22250 | 22150 | 2449 |
| 529 | 20240228 | 103400 | 4794620400 | 22150 | 22150 | 22150 | 22100 | 1539 |
| 530 | 20240228 | 103300 | 4760538150 | 22100 | 22100 | 22150 | 22100 | 1301 |
| 531 | 20240228 | 103200 | 4731784700 | 22150 | 22100 | 22200 | 22100 | 2052 |
| 532 | 20240228 | 103100 | 4686411500 | 22100 | 22150 | 22150 | 22100 | 2914 |
| 533 | 20240228 | 103000 | 4621926800 | 22150 | 22150 | 22150 | 22150 | 956 |
| 534 | 20240228 | 102900 | 4600751400 | 22150 | 22150 | 22150 | 22150 | 334 |
| 535 | 20240228 | 102800 | 4593353300 | 22150 | 22200 | 22250 | 22150 | 1957 |
| 536 | 20240228 | 102700 | 4549938700 | 22200 | 22150 | 22200 | 22150 | 1711 |
| 537 | 20240228 | 102600 | 4511977600 | 22150 | 22250 | 22250 | 22150 | 1584 |
| 538 | 20240228 | 102500 | 4476884300 | 22200 | 22200 | 22250 | 22150 | 4621 |
| 539 | 20240228 | 102400 | 4374297950 | 22200 | 22200 | 22200 | 22150 | 2041 |
| 540 | 20240228 | 102300 | 4329010550 | 22150 | 22200 | 22250 | 22150 | 3294 |
| 541 | 20240228 | 102200 | 4255985800 | 22250 | 22200 | 22250 | 22200 | 203 |
| 542 | 20240228 | 102100 | 4251478950 | 22200 | 22150 | 22200 | 22150 | 1600 |
| 543 | 20240228 | 102000 | 4215974050 | 22200 | 22200 | 22200 | 22200 | 1709 |
| 544 | 20240228 | 101900 | 4178034250 | 22200 | 22250 | 22300 | 22200 | 728 |
| 545 | 20240228 | 101800 | 4161850400 | 22200 | 22250 | 22300 | 22200 | 1749 |
| 546 | 20240228 | 101700 | 4122949450 | 22250 | 22250 | 22250 | 22200 | 750 |
| 547 | 20240228 | 101600 | 4106292200 | 22250 | 22200 | 22250 | 22200 | 517 |
| 548 | 20240228 | 101500 | 4094812100 | 22250 | 22300 | 22300 | 22200 | 324 |
| 549 | 20240228 | 101400 | 4087603150 | 22300 | 22250 | 22300 | 22200 | 652 |
| 550 | 20240228 | 101300 | 4073105900 | 22200 | 22250 | 22250 | 22200 | 1035 |
| 551 | 20240228 | 101200 | 4050101250 | 22300 | 22250 | 22300 | 22250 | 151 |
| 552 | 20240228 | 101100 | 4046740500 | 22250 | 22300 | 22300 | 22250 | 554 |
| 553 | 20240228 | 101000 | 4034413800 | 22300 | 22250 | 22300 | 22250 | 139 |
| 554 | 20240228 | 100900 | 4031319900 | 22250 | 22250 | 22250 | 22250 | 938 |
| 555 | 20240228 | 100800 | 4010449400 | 22250 | 22300 | 22300 | 22250 | 79 |
| 556 | 20240228 | 100700 | 4008691600 | 22250 | 22300 | 22300 | 22250 | 690 |
| 557 | 20240228 | 100600 | 3993305250 | 22300 | 22200 | 22300 | 22200 | 1349 |
| 558 | 20240228 | 100500 | 3963307050 | 22200 | 22250 | 22300 | 22200 | 1698 |
| 559 | 20240228 | 100400 | 3925586050 | 22250 | 22200 | 22300 | 22200 | 1174 |
| 560 | 20240228 | 100300 | 3899488850 | 22200 | 22250 | 22250 | 22200 | 2789 |
| 561 | 20240228 | 100200 | 3837534250 | 22250 | 22350 | 22350 | 22250 | 1684 |
| 562 | 20240228 | 100100 | 3800015150 | 22250 | 22250 | 22350 | 22250 | 287 |
| 563 | 20240228 | 100000 | 3793627300 | 22250 | 22250 | 22300 | 22250 | 1287 |
| 564 | 20240228 | 095900 | 3764990050 | 22250 | 22350 | 22350 | 22250 | 2797 |
| 565 | 20240228 | 095800 | 3702631450 | 22400 | 22350 | 22400 | 22300 | 471 |
| 566 | 20240228 | 095700 | 3692107500 | 22350 | 22300 | 22350 | 22300 | 905 |
| 567 | 20240228 | 095600 | 3671908250 | 22350 | 22300 | 22400 | 22300 | 2011 |
| 568 | 20240228 | 095500 | 3627032700 | 22350 | 22350 | 22350 | 22300 | 1958 |
| 569 | 20240228 | 095400 | 3583312650 | 22300 | 22300 | 22350 | 22300 | 603 |
| 570 | 20240228 | 095300 | 3569858050 | 22300 | 22300 | 22300 | 22250 | 1070 |
| 571 | 20240228 | 095200 | 3545998050 | 22300 | 22300 | 22350 | 22250 | 724 |
| 572 | 20240228 | 095100 | 3529866400 | 22300 | 22300 | 22400 | 22250 | 842 |
| 573 | 20240228 | 095000 | 3511082350 | 22250 | 22250 | 22250 | 22250 | 2116 |
| 574 | 20240228 | 094900 | 3464001350 | 22300 | 22300 | 22350 | 22250 | 2812 |
| 575 | 20240228 | 094800 | 3401288300 | 22300 | 22350 | 22350 | 22300 | 1743 |
| 576 | 20240228 | 094700 | 3362401500 | 22350 | 22400 | 22400 | 22350 | 1011 |
| 577 | 20240228 | 094600 | 3339793450 | 22400 | 22400 | 22450 | 22350 | 920 |
| 578 | 20240228 | 094500 | 3319189450 | 22450 | 22550 | 22550 | 22450 | 1061 |
| 579 | 20240228 | 094400 | 3295349150 | 22550 | 22550 | 22550 | 22450 | 688 |
| 580 | 20240228 | 094300 | 3279853800 | 22450 | 22450 | 22500 | 22450 | 2346 |
| 581 | 20240228 | 094200 | 3227097750 | 22450 | 22450 | 22450 | 22400 | 167 |
| 582 | 20240228 | 094100 | 3223352500 | 22350 | 22500 | 22500 | 22350 | 2364 |
| 583 | 20240228 | 094000 | 3170399500 | 22500 | 22400 | 22500 | 22350 | 478 |
| 584 | 20240228 | 093900 | 3159706350 | 22400 | 22400 | 22400 | 22350 | 685 |
| 585 | 20240228 | 093800 | 3144371900 | 22400 | 22400 | 22400 | 22350 | 1613 |
| 586 | 20240228 | 093700 | 3108261250 | 22350 | 22350 | 22350 | 22350 | 462 |
| 587 | 20240228 | 093600 | 3097935550 | 22350 | 22350 | 22400 | 22300 | 905 |
| 588 | 20240228 | 093500 | 3077711900 | 22300 | 22300 | 22350 | 22250 | 807 |
| 589 | 20240228 | 093400 | 3059719600 | 22250 | 22250 | 22350 | 22200 | 3333 |
| 590 | 20240228 | 093300 | 2985563850 | 22300 | 22300 | 22300 | 22250 | 1855 |
| 591 | 20240228 | 093200 | 2944280750 | 22300 | 22300 | 22350 | 22250 | 10548 |
| 592 | 20240228 | 093100 | 2709534050 | 22300 | 22300 | 22400 | 22300 | 1157 |
| 593 | 20240228 | 093000 | 2683714450 | 22300 | 22250 | 22500 | 22250 | 3638 |
| 594 | 20240228 | 092900 | 2602463550 | 22250 | 22350 | 22350 | 22250 | 2735 |
| 595 | 20240228 | 092800 | 2541478250 | 22350 | 22350 | 22350 | 22250 | 2140 |
| 596 | 20240228 | 092700 | 2493748550 | 22350 | 22350 | 22350 | 22300 | 3092 |
| 597 | 20240228 | 092600 | 2424790700 | 22300 | 22450 | 22450 | 22300 | 3304 |
| 598 | 20240228 | 092500 | 2350873250 | 22400 | 22400 | 22450 | 22350 | 1072 |
| 599 | 20240228 | 092400 | 2326875600 | 22400 | 22500 | 22500 | 22400 | 4334 |
| 600 | 20240228 | 092300 | 2229719000 | 22450 | 22500 | 22500 | 22450 | 523 |
| 601 | 20240228 | 092200 | 2217960400 | 22550 | 22450 | 22550 | 22400 | 1327 |
| 602 | 20240228 | 092100 | 2188150300 | 22500 | 22450 | 22500 | 22400 | 8557 |
| 603 | 20240228 | 092000 | 1995882600 | 22450 | 22500 | 22500 | 22450 | 4218 |
| 604 | 20240228 | 091900 | 1901117200 | 22550 | 22600 | 22600 | 22500 | 6966 |
| 605 | 20240228 | 091800 | 1744250900 | 22600 | 22600 | 22600 | 22550 | 1803 |
| 606 | 20240228 | 091700 | 1703506050 | 22600 | 22700 | 22750 | 22600 | 3233 |
| 607 | 20240228 | 091600 | 1630294050 | 22650 | 22650 | 22750 | 22650 | 632 |
| 608 | 20240228 | 091500 | 1615966200 | 22650 | 22600 | 22650 | 22600 | 384 |
| 609 | 20240228 | 091400 | 1607270650 | 22650 | 22600 | 22650 | 22600 | 1289 |
| 610 | 20240228 | 091300 | 1578138900 | 22600 | 22600 | 22750 | 22600 | 912 |
| 611 | 20240228 | 091200 | 1557497850 | 22600 | 22650 | 22700 | 22550 | 2834 |
| 612 | 20240228 | 091100 | 1493430250 | 22650 | 22600 | 22750 | 22600 | 2156 |
| 613 | 20240228 | 091000 | 1444573300 | 22700 | 22600 | 22700 | 22600 | 2803 |
| 614 | 20240228 | 090900 | 1381165500 | 22600 | 22700 | 22700 | 22550 | 1270 |
| 615 | 20240228 | 090800 | 1352487050 | 22650 | 22650 | 22750 | 22600 | 1362 |
| 616 | 20240228 | 090700 | 1321667100 | 22650 | 22750 | 22800 | 22600 | 1895 |
| 617 | 20240228 | 090600 | 1278669900 | 22750 | 22800 | 22800 | 22700 | 2089 |
| 618 | 20240228 | 090500 | 1231083750 | 22700 | 22700 | 22850 | 22700 | 1950 |
| 619 | 20240228 | 090400 | 1186764850 | 22500 | 22700 | 23100 | 22400 | 11500 |
| 620 | 20240228 | 090300 | 927350150 | 22750 | 22650 | 22800 | 22550 | 3660 |
| 621 | 20240228 | 090200 | 844291350 | 22650 | 22850 | 22850 | 22400 | 13099 |
| 622 | 20240228 | 090100 | 549146750 | 22900 | 22950 | 22950 | 22400 | 15544 |
| 623 | 20240228 | 090000 | 197169300 | 22950 | 23250 | 23350 | 22900 | 8511 |