31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 183600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 3197 |
| 3 | 20240228 | 183500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240228 | 183400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240228 | 183300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240228 | 183200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240228 | 183100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240228 | 183000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240228 | 182900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240228 | 182800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240228 | 182700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240228 | 182600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240228 | 182500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240228 | 182400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240228 | 182300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240228 | 182200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240228 | 182100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240228 | 182000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240228 | 181900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240228 | 181800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240228 | 181700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240228 | 181600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240228 | 181500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240228 | 181400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240228 | 181300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240228 | 181200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240228 | 181100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240228 | 181000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240228 | 180900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240228 | 180800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240228 | 180700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240228 | 180600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 3197 |
| 33 | 20240228 | 180500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240228 | 180400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240228 | 180300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240228 | 180200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240228 | 180100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240228 | 180000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240228 | 175900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240228 | 175800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240228 | 175700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240228 | 175600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240228 | 175500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240228 | 175400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240228 | 175300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240228 | 175200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240228 | 175100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240228 | 175000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240228 | 174900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240228 | 174800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240228 | 174700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240228 | 174600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240228 | 174500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240228 | 174400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240228 | 174300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240228 | 174200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240228 | 174100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240228 | 174000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240228 | 173900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240228 | 173800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240228 | 173700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240228 | 173600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 3197 |
| 63 | 20240228 | 173500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240228 | 173400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240228 | 173300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240228 | 173200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240228 | 173100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240228 | 173000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240228 | 172900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240228 | 172800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240228 | 172700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240228 | 172600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240228 | 172500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240228 | 172400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240228 | 172300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240228 | 172200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240228 | 172100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240228 | 172000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240228 | 171900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240228 | 171800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240228 | 171700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240228 | 171600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240228 | 171500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240228 | 171400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240228 | 171300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240228 | 171200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240228 | 171100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240228 | 171000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240228 | 170900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240228 | 170800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240228 | 170700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240228 | 170600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 3197 |
| 93 | 20240228 | 170500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240228 | 170400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240228 | 170300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240228 | 170200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240228 | 170100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240228 | 170000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240228 | 165900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240228 | 165800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240228 | 165700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240228 | 165600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240228 | 165500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240228 | 165400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240228 | 165300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240228 | 165200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240228 | 165100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240228 | 165000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240228 | 164900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240228 | 164800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240228 | 164700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240228 | 164600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240228 | 164500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240228 | 164400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240228 | 164300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240228 | 164200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240228 | 164100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240228 | 164000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240228 | 163900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240228 | 163800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240228 | 163700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240228 | 163600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 3197 |
| 123 | 20240228 | 163500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240228 | 163400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240228 | 163300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240228 | 163200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240228 | 163100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240228 | 163000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240228 | 162900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240228 | 162800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240228 | 162700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240228 | 162600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240228 | 162500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240228 | 162400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240228 | 162300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240228 | 162200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240228 | 162100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240228 | 162000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240228 | 161900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240228 | 161800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240228 | 161700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240228 | 161600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240228 | 161500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240228 | 161400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240228 | 161300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240228 | 161200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240228 | 161100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240228 | 161000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240228 | 160900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240228 | 160800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240228 | 160700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240228 | 160600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 3197 |
| 153 | 20240228 | 160500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240228 | 160400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240228 | 160300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240228 | 160200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240228 | 160100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240228 | 160000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240228 | 155900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240228 | 155800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240228 | 155700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240228 | 155600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240228 | 155500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240228 | 155400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240228 | 155300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240228 | 155200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240228 | 155100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240228 | 155000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240228 | 154900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240228 | 154800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240228 | 154700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240228 | 154600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240228 | 154500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240228 | 154400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240228 | 154300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240228 | 154200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240228 | 154100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240228 | 154000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240228 | 153900 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240228 | 153800 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240228 | 153700 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240228 | 153600 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 3197 |
| 183 | 20240228 | 153500 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240228 | 153400 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240228 | 153300 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240228 | 153200 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240228 | 153100 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240228 | 153000 | 5235291550 | 23050 | 23050 | 23050 | 23050 | 3197 |
| 189 | 20240228 | 152900 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240228 | 152800 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240228 | 152700 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240228 | 152600 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240228 | 152500 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240228 | 152400 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240228 | 152300 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240228 | 152200 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240228 | 152100 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240228 | 152000 | 5161600700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240228 | 151900 | 5161600700 | 23050 | 23000 | 23050 | 22950 | 677 |
| 200 | 20240228 | 151800 | 5146026400 | 23000 | 22900 | 23000 | 22900 | 193 |
| 201 | 20240228 | 151700 | 5141599150 | 22950 | 22900 | 22950 | 22900 | 1054 |
| 202 | 20240228 | 151600 | 5117459900 | 22900 | 22900 | 22900 | 22900 | 72 |
| 203 | 20240228 | 151500 | 5115811100 | 22900 | 22900 | 22900 | 22900 | 145 |
| 204 | 20240228 | 151400 | 5112490600 | 22900 | 22900 | 22900 | 22900 | 382 |
| 205 | 20240228 | 151300 | 5103742800 | 22950 | 22950 | 22950 | 22950 | 81 |
| 206 | 20240228 | 151200 | 5101883850 | 22950 | 22900 | 22950 | 22900 | 98 |
| 207 | 20240228 | 151100 | 5099635300 | 22900 | 22900 | 22900 | 22900 | 36 |
| 208 | 20240228 | 151000 | 5098810900 | 22900 | 22900 | 22950 | 22900 | 193 |
| 209 | 20240228 | 150900 | 5094384850 | 22950 | 22950 | 22950 | 22950 | 10 |
| 210 | 20240228 | 150800 | 5094155350 | 22900 | 22950 | 23050 | 22900 | 129 |
| 211 | 20240228 | 150700 | 5091191650 | 22950 | 23000 | 23000 | 22950 | 120 |
| 212 | 20240228 | 150600 | 5088437550 | 23000 | 23000 | 23000 | 23000 | 398 |
| 213 | 20240228 | 150500 | 5079283550 | 23000 | 23000 | 23000 | 23000 | 34 |
| 214 | 20240228 | 150400 | 5078501550 | 22950 | 22950 | 22950 | 22950 | 1 |
| 215 | 20240228 | 150300 | 5078478600 | 23000 | 23000 | 23000 | 23000 | 114 |
| 216 | 20240228 | 150200 | 5075856600 | 23000 | 23050 | 23050 | 23000 | 832 |
| 217 | 20240228 | 150100 | 5056691150 | 23000 | 23000 | 23000 | 23000 | 49 |
| 218 | 20240228 | 150000 | 5055564150 | 23000 | 23000 | 23000 | 23000 | 55 |
| 219 | 20240228 | 145900 | 5054299150 | 23000 | 22950 | 23000 | 22950 | 377 |
| 220 | 20240228 | 145800 | 5045632550 | 22850 | 22850 | 22850 | 22850 | 1 |
| 221 | 20240228 | 145700 | 5045609700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240228 | 145600 | 5045609700 | 22850 | 22900 | 22900 | 22850 | 83 |
| 223 | 20240228 | 145500 | 5043709550 | 22900 | 22800 | 22900 | 22800 | 51 |
| 224 | 20240228 | 145400 | 5042541750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240228 | 145300 | 5042541750 | 22900 | 22900 | 22900 | 22900 | 138 |
| 226 | 20240228 | 145200 | 5039381550 | 22900 | 22800 | 22900 | 22800 | 71 |
| 227 | 20240228 | 145100 | 5037761000 | 22800 | 22850 | 22850 | 22800 | 6 |
| 228 | 20240228 | 145000 | 5037624150 | 22850 | 22850 | 22850 | 22850 | 100 |
| 229 | 20240228 | 144900 | 5035339150 | 22850 | 22800 | 22850 | 22800 | 2220 |
| 230 | 20240228 | 144800 | 4984677200 | 22900 | 22850 | 22900 | 22850 | 347 |
| 231 | 20240228 | 144700 | 4976747250 | 22850 | 22900 | 22900 | 22850 | 1266 |
| 232 | 20240228 | 144600 | 4947818150 | 22850 | 22850 | 22850 | 22850 | 239 |
| 233 | 20240228 | 144500 | 4942357000 | 22850 | 22900 | 22900 | 22850 | 28 |
| 234 | 20240228 | 144400 | 4941716400 | 22850 | 22850 | 22850 | 22850 | 214 |
| 235 | 20240228 | 144300 | 4936826500 | 22850 | 22850 | 22900 | 22850 | 127 |
| 236 | 20240228 | 144200 | 4933924500 | 22850 | 22950 | 22950 | 22850 | 1286 |
| 237 | 20240228 | 144100 | 4904476000 | 22950 | 22950 | 22950 | 22950 | 56 |
| 238 | 20240228 | 144000 | 4903190800 | 23000 | 22950 | 23000 | 22950 | 62 |
| 239 | 20240228 | 143900 | 4901766900 | 22950 | 22950 | 22950 | 22950 | 5 |
| 240 | 20240228 | 143800 | 4901652150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20240228 | 143700 | 4901652150 | 22950 | 22900 | 22950 | 22900 | 301 |
| 242 | 20240228 | 143600 | 4894744250 | 22900 | 22900 | 22900 | 22900 | 33 |
| 243 | 20240228 | 143500 | 4893988550 | 23000 | 23000 | 23000 | 23000 | 20 |
| 244 | 20240228 | 143400 | 4893528550 | 23000 | 22950 | 23000 | 22900 | 352 |
| 245 | 20240228 | 143300 | 4885463200 | 22950 | 22950 | 22950 | 22950 | 61 |
| 246 | 20240228 | 143200 | 4884063250 | 22950 | 23000 | 23000 | 22950 | 19 |
| 247 | 20240228 | 143100 | 4883627050 | 22950 | 22950 | 22950 | 22950 | 11 |
| 248 | 20240228 | 143000 | 4883374600 | 22950 | 22950 | 22950 | 22950 | 320 |
| 249 | 20240228 | 142900 | 4876030600 | 23000 | 23000 | 23000 | 23000 | 3 |
| 250 | 20240228 | 142800 | 4875961600 | 23050 | 23000 | 23050 | 23000 | 30 |
| 251 | 20240228 | 142700 | 4875270600 | 23000 | 23000 | 23000 | 23000 | 1 |
| 252 | 20240228 | 142600 | 4875247600 | 23100 | 22950 | 23100 | 22950 | 1001 |
| 253 | 20240228 | 142500 | 4852186450 | 22950 | 22950 | 22950 | 22950 | 4 |
| 254 | 20240228 | 142400 | 4852094650 | 22950 | 22950 | 22950 | 22950 | 6 |
| 255 | 20240228 | 142300 | 4851956950 | 22950 | 22900 | 22950 | 22900 | 18 |
| 256 | 20240228 | 142200 | 4851544000 | 22950 | 22950 | 22950 | 22950 | 131 |
| 257 | 20240228 | 142100 | 4848537550 | 22950 | 22950 | 22950 | 22900 | 330 |
| 258 | 20240228 | 142000 | 4840976000 | 22950 | 22950 | 22950 | 22950 | 2 |
| 259 | 20240228 | 141900 | 4840930100 | 22950 | 22950 | 22950 | 22950 | 1 |
| 260 | 20240228 | 141800 | 4840907150 | 22950 | 22950 | 22950 | 22950 | 578 |
| 261 | 20240228 | 141700 | 4827642050 | 23000 | 23000 | 23000 | 22950 | 282 |
| 262 | 20240228 | 141600 | 4821167200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20240228 | 141500 | 4821167200 | 23000 | 22950 | 23000 | 22950 | 238 |
| 264 | 20240228 | 141400 | 4815704100 | 23000 | 22950 | 23000 | 22950 | 120 |
| 265 | 20240228 | 141300 | 4812949100 | 22900 | 22950 | 23050 | 22900 | 464 |
| 266 | 20240228 | 141200 | 4802319300 | 22950 | 22950 | 22950 | 22950 | 1 |
| 267 | 20240228 | 141100 | 4802296350 | 22950 | 22950 | 22950 | 22950 | 243 |
| 268 | 20240228 | 141000 | 4796719500 | 23000 | 23000 | 23000 | 22950 | 108 |
| 269 | 20240228 | 140900 | 4794235700 | 23000 | 23000 | 23050 | 23000 | 24 |
| 270 | 20240228 | 140800 | 4793682700 | 23000 | 23000 | 23000 | 23000 | 64 |
| 271 | 20240228 | 140700 | 4792210700 | 23000 | 23000 | 23000 | 23000 | 1 |
| 272 | 20240228 | 140600 | 4792187700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 273 | 20240228 | 140500 | 4792187700 | 23050 | 23000 | 23050 | 22950 | 48 |
| 274 | 20240228 | 140400 | 4791084800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20240228 | 140300 | 4791084800 | 23000 | 23050 | 23050 | 23000 | 25 |
| 276 | 20240228 | 140200 | 4790508800 | 22900 | 22900 | 22900 | 22900 | 1 |
| 277 | 20240228 | 140100 | 4790485900 | 22900 | 22950 | 22950 | 22900 | 696 |
| 278 | 20240228 | 140000 | 4774544700 | 22950 | 22950 | 22950 | 22950 | 100 |
| 279 | 20240228 | 135900 | 4772249700 | 23050 | 22950 | 23050 | 22950 | 55 |
| 280 | 20240228 | 135800 | 4770987350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20240228 | 135700 | 4770987350 | 23050 | 23050 | 23050 | 23050 | 10 |
| 282 | 20240228 | 135600 | 4770756850 | 23100 | 23000 | 23100 | 23000 | 20 |
| 283 | 20240228 | 135500 | 4770295850 | 23000 | 23000 | 23000 | 23000 | 18 |
| 284 | 20240228 | 135400 | 4769881850 | 23100 | 23100 | 23100 | 22950 | 1289 |
| 285 | 20240228 | 135300 | 4740264400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 286 | 20240228 | 135200 | 4740264400 | 23100 | 23100 | 23100 | 23050 | 471 |
| 287 | 20240228 | 135100 | 4729406450 | 23100 | 23100 | 23100 | 23100 | 48 |
| 288 | 20240228 | 135000 | 4728297650 | 23100 | 23100 | 23100 | 23100 | 74 |
| 289 | 20240228 | 134900 | 4726588250 | 23100 | 23100 | 23100 | 23100 | 52 |
| 290 | 20240228 | 134800 | 4725387050 | 23150 | 23150 | 23150 | 23150 | 605 |
| 291 | 20240228 | 134700 | 4711381300 | 23150 | 23100 | 23150 | 23100 | 104 |
| 292 | 20240228 | 134600 | 4708974100 | 23100 | 23100 | 23100 | 23100 | 5 |
| 293 | 20240228 | 134500 | 4708858600 | 23150 | 23100 | 23150 | 23100 | 110 |
| 294 | 20240228 | 134400 | 4706314100 | 23050 | 23050 | 23100 | 23050 | 61 |
| 295 | 20240228 | 134300 | 4704907050 | 23050 | 23050 | 23050 | 23050 | 149 |
| 296 | 20240228 | 134200 | 4701472600 | 23050 | 23100 | 23100 | 23050 | 31 |
| 297 | 20240228 | 134100 | 4700757550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 298 | 20240228 | 134000 | 4700757550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 299 | 20240228 | 133900 | 4700757550 | 23100 | 23100 | 23150 | 23100 | 405 |
| 300 | 20240228 | 133800 | 4691401800 | 23100 | 23100 | 23100 | 23100 | 2 |
| 301 | 20240228 | 133700 | 4691355600 | 23100 | 23100 | 23150 | 23100 | 23 |
| 302 | 20240228 | 133600 | 4690823300 | 23100 | 23100 | 23100 | 23100 | 2 |
| 303 | 20240228 | 133500 | 4690777100 | 23100 | 23100 | 23100 | 23100 | 61 |
| 304 | 20240228 | 133400 | 4689368000 | 23150 | 23150 | 23150 | 23150 | 2 |
| 305 | 20240228 | 133300 | 4689321700 | 23150 | 23150 | 23150 | 23150 | 1 |
| 306 | 20240228 | 133200 | 4689298550 | 23100 | 23100 | 23100 | 23100 | 10 |
| 307 | 20240228 | 133100 | 4689067550 | 23150 | 23100 | 23150 | 23100 | 25 |
| 308 | 20240228 | 133000 | 4688489050 | 23100 | 23100 | 23150 | 23100 | 52 |
| 309 | 20240228 | 132900 | 4687285650 | 23100 | 23100 | 23100 | 23100 | 30 |
| 310 | 20240228 | 132800 | 4686592650 | 23150 | 23150 | 23150 | 23150 | 94 |
| 311 | 20240228 | 132700 | 4684416550 | 23150 | 23100 | 23150 | 23100 | 564 |
| 312 | 20240228 | 132600 | 4671361450 | 23100 | 23100 | 23100 | 23100 | 2 |
| 313 | 20240228 | 132500 | 4671315250 | 23150 | 23100 | 23150 | 23100 | 22 |
| 314 | 20240228 | 132400 | 4670806050 | 23100 | 23150 | 23150 | 23100 | 14 |
| 315 | 20240228 | 132300 | 4670482600 | 23150 | 23100 | 23150 | 23100 | 349 |
| 316 | 20240228 | 132200 | 4662420650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 317 | 20240228 | 132100 | 4662420650 | 23150 | 23150 | 23150 | 23150 | 55 |
| 318 | 20240228 | 132000 | 4661147400 | 23150 | 23150 | 23150 | 23150 | 13 |
| 319 | 20240228 | 131900 | 4660846450 | 23100 | 23150 | 23150 | 23050 | 35 |
| 320 | 20240228 | 131800 | 4660038750 | 23150 | 23100 | 23150 | 23100 | 21 |
| 321 | 20240228 | 131700 | 4659552650 | 23100 | 23100 | 23100 | 23100 | 3 |
| 322 | 20240228 | 131600 | 4659483350 | 23050 | 23150 | 23150 | 23050 | 54 |
| 323 | 20240228 | 131500 | 4658234350 | 23150 | 23100 | 23150 | 23100 | 56 |
| 324 | 20240228 | 131400 | 4656938250 | 23100 | 23100 | 23150 | 23100 | 543 |
| 325 | 20240228 | 131300 | 4644369850 | 23100 | 23150 | 23150 | 23100 | 1669 |
| 326 | 20240228 | 131200 | 4605815650 | 23200 | 23200 | 23200 | 23200 | 20 |
| 327 | 20240228 | 131100 | 4605351650 | 23150 | 23150 | 23150 | 23150 | 10 |
| 328 | 20240228 | 131000 | 4605120150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 329 | 20240228 | 130900 | 4605120150 | 23150 | 23100 | 23150 | 23100 | 49 |
| 330 | 20240228 | 130800 | 4603988200 | 23100 | 23250 | 23250 | 23100 | 94 |
| 331 | 20240228 | 130700 | 4601811050 | 23100 | 23100 | 23100 | 23100 | 32 |
| 332 | 20240228 | 130600 | 4601071850 | 23100 | 23100 | 23100 | 23100 | 20 |
| 333 | 20240228 | 130500 | 4600609850 | 23100 | 23100 | 23100 | 23100 | 225 |
| 334 | 20240228 | 130400 | 4595412350 | 23150 | 23150 | 23150 | 23150 | 33 |
| 335 | 20240228 | 130300 | 4594648400 | 23150 | 23150 | 23150 | 23150 | 278 |
| 336 | 20240228 | 130200 | 4588212700 | 23150 | 23150 | 23150 | 23100 | 294 |
| 337 | 20240228 | 130100 | 4581407450 | 23350 | 23100 | 23450 | 23100 | 1754 |
| 338 | 20240228 | 130000 | 4540622650 | 23100 | 23100 | 23100 | 23100 | 64 |
| 339 | 20240228 | 125900 | 4539144250 | 23050 | 23050 | 23050 | 23050 | 10 |
| 340 | 20240228 | 125800 | 4538913750 | 23050 | 23050 | 23050 | 23050 | 81 |
| 341 | 20240228 | 125700 | 4537046700 | 23050 | 23050 | 23050 | 23050 | 25 |
| 342 | 20240228 | 125600 | 4536470450 | 23000 | 23000 | 23000 | 23000 | 78 |
| 343 | 20240228 | 125500 | 4534676450 | 23000 | 23000 | 23000 | 23000 | 16 |
| 344 | 20240228 | 125400 | 4534308450 | 23000 | 23000 | 23000 | 23000 | 3 |
| 345 | 20240228 | 125300 | 4534239450 | 23050 | 23000 | 23050 | 23000 | 72 |
| 346 | 20240228 | 125200 | 4532579950 | 23050 | 23000 | 23050 | 23000 | 19 |
| 347 | 20240228 | 125100 | 4532142450 | 23000 | 23050 | 23050 | 23000 | 51 |
| 348 | 20240228 | 125000 | 4530969050 | 23000 | 23050 | 23050 | 23000 | 52 |
| 349 | 20240228 | 124900 | 4529772900 | 23050 | 23050 | 23050 | 23050 | 100 |
| 350 | 20240228 | 124800 | 4527467900 | 23050 | 23050 | 23050 | 23000 | 56 |
| 351 | 20240228 | 124700 | 4526177200 | 23050 | 23000 | 23050 | 23000 | 34 |
| 352 | 20240228 | 124600 | 4525393950 | 22950 | 23000 | 23000 | 22950 | 122 |
| 353 | 20240228 | 124500 | 4522593550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 354 | 20240228 | 124400 | 4522593550 | 23000 | 23000 | 23050 | 23000 | 230 |
| 355 | 20240228 | 124300 | 4517302600 | 23000 | 23000 | 23000 | 23000 | 197 |
| 356 | 20240228 | 124200 | 4512771600 | 22950 | 22950 | 22950 | 22950 | 54 |
| 357 | 20240228 | 124100 | 4511532300 | 22950 | 22950 | 22950 | 22950 | 236 |
| 358 | 20240228 | 124000 | 4506116100 | 22900 | 22950 | 22950 | 22900 | 51 |
| 359 | 20240228 | 123900 | 4504948150 | 22950 | 22950 | 22950 | 22900 | 270 |
| 360 | 20240228 | 123800 | 4498764950 | 22950 | 22950 | 22950 | 22950 | 12 |
| 361 | 20240228 | 123700 | 4498489550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 362 | 20240228 | 123600 | 4498489550 | 22950 | 22950 | 22950 | 22950 | 250 |
| 363 | 20240228 | 123500 | 4492752050 | 22950 | 22950 | 22950 | 22950 | 793 |
| 364 | 20240228 | 123400 | 4474552700 | 22950 | 23000 | 23000 | 22950 | 77 |
| 365 | 20240228 | 123300 | 4472784550 | 22950 | 22950 | 22950 | 22950 | 153 |
| 366 | 20240228 | 123200 | 4469273200 | 22950 | 22950 | 22950 | 22950 | 40 |
| 367 | 20240228 | 123100 | 4468355200 | 22950 | 22950 | 22950 | 22950 | 20 |
| 368 | 20240228 | 123000 | 4467896200 | 22950 | 22950 | 22950 | 22900 | 139 |
| 369 | 20240228 | 122900 | 4464707050 | 22950 | 22950 | 22950 | 22950 | 146 |
| 370 | 20240228 | 122800 | 4461356350 | 23000 | 22950 | 23050 | 22950 | 35 |
| 371 | 20240228 | 122700 | 4460550900 | 22950 | 22950 | 22950 | 22950 | 61 |
| 372 | 20240228 | 122600 | 4459150950 | 23000 | 23050 | 23050 | 22950 | 421 |
| 373 | 20240228 | 122500 | 4449488450 | 22950 | 22950 | 22950 | 22950 | 1113 |
| 374 | 20240228 | 122400 | 4423945100 | 22950 | 22950 | 23000 | 22950 | 114 |
| 375 | 20240228 | 122300 | 4421326200 | 23000 | 23100 | 23100 | 23000 | 300 |
| 376 | 20240228 | 122200 | 4414406200 | 23100 | 23100 | 23100 | 23100 | 20 |
| 377 | 20240228 | 122100 | 4413944200 | 23000 | 23000 | 23000 | 23000 | 653 |
| 378 | 20240228 | 122000 | 4398925200 | 23000 | 23000 | 23000 | 23000 | 87 |
| 379 | 20240228 | 121900 | 4396924200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 380 | 20240228 | 121800 | 4396924200 | 23000 | 23000 | 23000 | 23000 | 73 |
| 381 | 20240228 | 121700 | 4395245200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 382 | 20240228 | 121600 | 4395245200 | 23100 | 23100 | 23100 | 23100 | 271 |
| 383 | 20240228 | 121500 | 4388985100 | 23100 | 23050 | 23100 | 23000 | 80 |
| 384 | 20240228 | 121400 | 4387140150 | 23000 | 23000 | 23050 | 23000 | 284 |
| 385 | 20240228 | 121300 | 4380608000 | 23050 | 23050 | 23050 | 23000 | 279 |
| 386 | 20240228 | 121200 | 4374185950 | 23050 | 23050 | 23050 | 23050 | 28 |
| 387 | 20240228 | 121100 | 4373540550 | 23000 | 23000 | 23050 | 23000 | 76 |
| 388 | 20240228 | 121000 | 4371792250 | 23050 | 23050 | 23050 | 23050 | 117 |
| 389 | 20240228 | 120900 | 4369095400 | 23050 | 23050 | 23050 | 23050 | 23 |
| 390 | 20240228 | 120800 | 4368565250 | 23000 | 23000 | 23000 | 23000 | 2 |
| 391 | 20240228 | 120700 | 4368519250 | 23000 | 23000 | 23000 | 23000 | 78 |
| 392 | 20240228 | 120600 | 4366725250 | 22950 | 22900 | 22950 | 22900 | 125 |
| 393 | 20240228 | 120500 | 4363859600 | 22900 | 22900 | 22900 | 22900 | 3103 |
| 394 | 20240228 | 120400 | 4292800900 | 22950 | 22950 | 22950 | 22950 | 1 |
| 395 | 20240228 | 120300 | 4292777950 | 23000 | 22900 | 23000 | 22900 | 569 |
| 396 | 20240228 | 120200 | 4279745850 | 22900 | 22900 | 23000 | 22900 | 228 |
| 397 | 20240228 | 120100 | 4274523150 | 22950 | 22950 | 23000 | 22950 | 67 |
| 398 | 20240228 | 120000 | 4272985450 | 22900 | 22900 | 23000 | 22900 | 120 |
| 399 | 20240228 | 115900 | 4270227050 | 23050 | 22950 | 23050 | 22900 | 2564 |
| 400 | 20240228 | 115800 | 4211391450 | 22950 | 23000 | 23000 | 22950 | 1456 |
| 401 | 20240228 | 115700 | 4177917850 | 23050 | 23000 | 23050 | 23000 | 190 |
| 402 | 20240228 | 115600 | 4173547800 | 23100 | 23100 | 23100 | 23000 | 164 |
| 403 | 20240228 | 115500 | 4169766650 | 23150 | 23150 | 23150 | 23150 | 11 |
| 404 | 20240228 | 115400 | 4169512000 | 23150 | 23150 | 23150 | 23100 | 516 |
| 405 | 20240228 | 115300 | 4157592150 | 23100 | 23050 | 23100 | 23050 | 1473 |
| 406 | 20240228 | 115200 | 4123639100 | 23000 | 23050 | 23050 | 23000 | 2283 |
| 407 | 20240228 | 115100 | 4071074000 | 23050 | 23100 | 23100 | 23050 | 303 |
| 408 | 20240228 | 115000 | 4064087700 | 23150 | 23100 | 23150 | 23050 | 30 |
| 409 | 20240228 | 114900 | 4063394000 | 23050 | 23100 | 23100 | 23050 | 1367 |
| 410 | 20240228 | 114800 | 4031877150 | 23150 | 23150 | 23150 | 23050 | 169 |
| 411 | 20240228 | 114700 | 4027969800 | 23150 | 23200 | 23200 | 23100 | 819 |
| 412 | 20240228 | 114600 | 4009040900 | 23200 | 23200 | 23200 | 23200 | 7 |
| 413 | 20240228 | 114500 | 4008878500 | 23200 | 23200 | 23200 | 23200 | 10 |
| 414 | 20240228 | 114400 | 4008646500 | 23250 | 23250 | 23250 | 23250 | 20 |
| 415 | 20240228 | 114300 | 4008181500 | 23200 | 23150 | 23200 | 23150 | 165 |
| 416 | 20240228 | 114200 | 4004361250 | 23250 | 23150 | 23250 | 23050 | 2366 |
| 417 | 20240228 | 114100 | 3949655650 | 23150 | 23150 | 23150 | 23150 | 65 |
| 418 | 20240228 | 114000 | 3948150900 | 23200 | 23200 | 23250 | 23200 | 184 |
| 419 | 20240228 | 113900 | 3943876250 | 23200 | 23200 | 23200 | 23200 | 20 |
| 420 | 20240228 | 113800 | 3943412250 | 23200 | 23250 | 23250 | 23100 | 2029 |
| 421 | 20240228 | 113700 | 3896442650 | 23150 | 23150 | 23150 | 23150 | 10 |
| 422 | 20240228 | 113600 | 3896211150 | 23200 | 23200 | 23200 | 23200 | 125 |
| 423 | 20240228 | 113500 | 3893311150 | 23200 | 23200 | 23200 | 23200 | 297 |
| 424 | 20240228 | 113400 | 3886420750 | 23300 | 23200 | 23300 | 23200 | 618 |
| 425 | 20240228 | 113300 | 3872083050 | 23200 | 23200 | 23200 | 23200 | 149 |
| 426 | 20240228 | 113200 | 3868626250 | 23200 | 23300 | 23300 | 23200 | 918 |
| 427 | 20240228 | 113100 | 3847302950 | 23300 | 23300 | 23300 | 23200 | 2812 |
| 428 | 20240228 | 113000 | 3782054650 | 23300 | 23250 | 23300 | 23250 | 601 |
| 429 | 20240228 | 112900 | 3768078900 | 23250 | 23250 | 23250 | 23250 | 123 |
| 430 | 20240228 | 112800 | 3765219150 | 23250 | 23300 | 23300 | 23250 | 310 |
| 431 | 20240228 | 112700 | 3758008100 | 23250 | 23250 | 23250 | 23250 | 8 |
| 432 | 20240228 | 112600 | 3757822100 | 23250 | 23350 | 23350 | 23250 | 8 |
| 433 | 20240228 | 112500 | 3757635900 | 23350 | 23350 | 23350 | 23350 | 20 |
| 434 | 20240228 | 112400 | 3757168900 | 23300 | 23300 | 23300 | 23300 | 543 |
| 435 | 20240228 | 112300 | 3744517000 | 23300 | 23200 | 23300 | 23200 | 200 |
| 436 | 20240228 | 112200 | 3739867000 | 23200 | 23200 | 23200 | 23200 | 145 |
| 437 | 20240228 | 112100 | 3736503000 | 23250 | 23200 | 23300 | 23200 | 1153 |
| 438 | 20240228 | 112000 | 3709745550 | 23200 | 23250 | 23250 | 23200 | 554 |
| 439 | 20240228 | 111900 | 3696866150 | 23250 | 23350 | 23350 | 23250 | 592 |
| 440 | 20240228 | 111800 | 3683070250 | 23300 | 23250 | 23300 | 23250 | 102 |
| 441 | 20240228 | 111700 | 3680698700 | 23300 | 23300 | 23300 | 23300 | 2 |
| 442 | 20240228 | 111600 | 3680652100 | 23350 | 23300 | 23350 | 23250 | 16 |
| 443 | 20240228 | 111500 | 3680279900 | 23250 | 23250 | 23250 | 23250 | 100 |
| 444 | 20240228 | 111400 | 3677954900 | 23350 | 23350 | 23350 | 23350 | 174 |
| 445 | 20240228 | 111300 | 3673892000 | 23250 | 23300 | 23350 | 23250 | 960 |
| 446 | 20240228 | 111200 | 3651522050 | 23250 | 23300 | 23300 | 23250 | 425 |
| 447 | 20240228 | 111100 | 3641639750 | 23200 | 23350 | 23350 | 23200 | 1572 |
| 448 | 20240228 | 111000 | 3605080600 | 23350 | 23350 | 23350 | 23350 | 141 |
| 449 | 20240228 | 110900 | 3601788250 | 23350 | 23350 | 23350 | 23350 | 138 |
| 450 | 20240228 | 110800 | 3598565950 | 23450 | 23350 | 23500 | 23300 | 1476 |
| 451 | 20240228 | 110700 | 3563946500 | 23450 | 23400 | 23450 | 23300 | 274 |
| 452 | 20240228 | 110600 | 3557525000 | 23400 | 23300 | 23400 | 23300 | 24 |
| 453 | 20240228 | 110500 | 3556963700 | 23300 | 23300 | 23350 | 23300 | 1710 |
| 454 | 20240228 | 110400 | 3517119700 | 23350 | 23400 | 23400 | 23350 | 1612 |
| 455 | 20240228 | 110300 | 3479474250 | 23500 | 23350 | 23500 | 23350 | 88 |
| 456 | 20240228 | 110200 | 3477416900 | 23350 | 23450 | 23450 | 23350 | 1081 |
| 457 | 20240228 | 110100 | 3452124000 | 23450 | 23450 | 23450 | 23400 | 1062 |
| 458 | 20240228 | 110000 | 3427262650 | 23450 | 23500 | 23600 | 23450 | 989 |
| 459 | 20240228 | 105900 | 3403987650 | 23500 | 23500 | 23500 | 23450 | 980 |
| 460 | 20240228 | 105800 | 3380994750 | 23450 | 23550 | 23550 | 23450 | 1866 |
| 461 | 20240228 | 105700 | 3337148750 | 23500 | 23600 | 23600 | 23500 | 3167 |
| 462 | 20240228 | 105600 | 3262609850 | 23600 | 23600 | 23600 | 23600 | 3 |
| 463 | 20240228 | 105500 | 3262539050 | 23600 | 23650 | 23650 | 23600 | 598 |
| 464 | 20240228 | 105400 | 3248424700 | 23600 | 23700 | 23700 | 23600 | 304 |
| 465 | 20240228 | 105300 | 3241247600 | 23700 | 23750 | 23750 | 23700 | 171 |
| 466 | 20240228 | 105200 | 3237193850 | 23750 | 23750 | 23800 | 23750 | 371 |
| 467 | 20240228 | 105100 | 3228382400 | 23800 | 23800 | 23800 | 23750 | 9 |
| 468 | 20240228 | 105000 | 3228168550 | 23800 | 23750 | 23800 | 23750 | 54 |
| 469 | 20240228 | 104900 | 3226885950 | 23750 | 23750 | 23750 | 23750 | 260 |
| 470 | 20240228 | 104800 | 3220710950 | 23750 | 23750 | 23800 | 23750 | 211 |
| 471 | 20240228 | 104700 | 3215698450 | 23800 | 23800 | 23800 | 23800 | 42 |
| 472 | 20240228 | 104600 | 3214698850 | 23750 | 23750 | 23750 | 23750 | 382 |
| 473 | 20240228 | 104500 | 3205626350 | 23750 | 23750 | 23800 | 23750 | 346 |
| 474 | 20240228 | 104400 | 3197393950 | 23750 | 23700 | 23750 | 23500 | 3548 |
| 475 | 20240228 | 104300 | 3113601100 | 23700 | 23600 | 23750 | 23600 | 887 |
| 476 | 20240228 | 104200 | 3092665100 | 23600 | 23650 | 23700 | 23600 | 167 |
| 477 | 20240228 | 104100 | 3088713250 | 23700 | 23650 | 23700 | 23650 | 205 |
| 478 | 20240228 | 104000 | 3083861050 | 23600 | 23700 | 23700 | 23600 | 2435 |
| 479 | 20240228 | 103900 | 3026247050 | 23750 | 23800 | 23800 | 23750 | 1318 |
| 480 | 20240228 | 103800 | 2994938450 | 23800 | 23750 | 23800 | 23750 | 208 |
| 481 | 20240228 | 103700 | 2989990050 | 23800 | 23800 | 23850 | 23800 | 1089 |
| 482 | 20240228 | 103600 | 2964071450 | 23800 | 23850 | 23850 | 23800 | 677 |
| 483 | 20240228 | 103500 | 2947929550 | 23900 | 23900 | 23900 | 23850 | 187 |
| 484 | 20240228 | 103400 | 2943460450 | 23900 | 23800 | 23900 | 23800 | 1515 |
| 485 | 20240228 | 103300 | 2907351300 | 23800 | 23900 | 23900 | 23800 | 1160 |
| 486 | 20240228 | 103200 | 2879728300 | 23850 | 23800 | 23850 | 23800 | 1124 |
| 487 | 20240228 | 103100 | 2852926250 | 23750 | 23750 | 23750 | 23750 | 337 |
| 488 | 20240228 | 103000 | 2844922500 | 23750 | 23900 | 23900 | 23750 | 1730 |
| 489 | 20240228 | 102900 | 2803664400 | 23900 | 23900 | 23900 | 23850 | 2059 |
| 490 | 20240228 | 102800 | 2754475800 | 23850 | 23850 | 23850 | 23800 | 1061 |
| 491 | 20240228 | 102700 | 2729175300 | 23850 | 23750 | 23850 | 23750 | 1669 |
| 492 | 20240228 | 102600 | 2689407000 | 23800 | 23800 | 23800 | 23800 | 211 |
| 493 | 20240228 | 102500 | 2684385200 | 23800 | 23750 | 23800 | 23750 | 119 |
| 494 | 20240228 | 102400 | 2681558200 | 23800 | 23750 | 23800 | 23700 | 811 |
| 495 | 20240228 | 102300 | 2662326550 | 23800 | 23800 | 23800 | 23700 | 940 |
| 496 | 20240228 | 102200 | 2639998200 | 23700 | 23800 | 23800 | 23700 | 64 |
| 497 | 20240228 | 102100 | 2638478950 | 23700 | 23800 | 23800 | 23700 | 490 |
| 498 | 20240228 | 102000 | 2626828900 | 23800 | 23850 | 23850 | 23800 | 1147 |
| 499 | 20240228 | 101900 | 2599517850 | 23850 | 23750 | 23850 | 23750 | 1189 |
| 500 | 20240228 | 101800 | 2571220200 | 23750 | 23700 | 23750 | 23700 | 1214 |
| 501 | 20240228 | 101700 | 2542410250 | 23700 | 23750 | 23750 | 23700 | 364 |
| 502 | 20240228 | 101600 | 2533780650 | 23750 | 23750 | 23750 | 23700 | 716 |
| 503 | 20240228 | 101500 | 2516803200 | 23750 | 23750 | 23750 | 23700 | 430 |
| 504 | 20240228 | 101400 | 2506610000 | 23750 | 23600 | 23800 | 23600 | 4463 |
| 505 | 20240228 | 101300 | 2400743750 | 23600 | 23550 | 23600 | 23550 | 324 |
| 506 | 20240228 | 101200 | 2393113500 | 23600 | 23500 | 23600 | 23500 | 1098 |
| 507 | 20240228 | 101100 | 2367264650 | 23550 | 23500 | 23550 | 23500 | 305 |
| 508 | 20240228 | 101000 | 2360096550 | 23500 | 23500 | 23500 | 23500 | 10 |
| 509 | 20240228 | 100900 | 2359861550 | 23500 | 23450 | 23500 | 23450 | 65 |
| 510 | 20240228 | 100800 | 2358334800 | 23450 | 23450 | 23500 | 23450 | 303 |
| 511 | 20240228 | 100700 | 2351227300 | 23350 | 23400 | 23400 | 23350 | 398 |
| 512 | 20240228 | 100600 | 2341914250 | 23400 | 23400 | 23450 | 23400 | 147 |
| 513 | 20240228 | 100500 | 2338474200 | 23400 | 23450 | 23550 | 23400 | 258 |
| 514 | 20240228 | 100400 | 2332417800 | 23400 | 23500 | 23500 | 23300 | 686 |
| 515 | 20240228 | 100300 | 2316399200 | 23300 | 23500 | 23550 | 23300 | 2610 |
| 516 | 20240228 | 100200 | 2255409400 | 23550 | 23600 | 23650 | 23450 | 2062 |
| 517 | 20240228 | 100100 | 2206883500 | 23600 | 23750 | 23750 | 23600 | 1732 |
| 518 | 20240228 | 100000 | 2165905600 | 23750 | 23800 | 23800 | 23750 | 564 |
| 519 | 20240228 | 095900 | 2152503000 | 23750 | 23800 | 23800 | 23750 | 1043 |
| 520 | 20240228 | 095800 | 2127680300 | 23800 | 23700 | 23800 | 23700 | 1057 |
| 521 | 20240228 | 095700 | 2102574600 | 23750 | 23700 | 23750 | 23650 | 1266 |
| 522 | 20240228 | 095600 | 2072514550 | 23700 | 23700 | 23700 | 23600 | 1557 |
| 523 | 20240228 | 095500 | 2035629650 | 23700 | 23650 | 23700 | 23650 | 324 |
| 524 | 20240228 | 095400 | 2027966900 | 23650 | 23650 | 23700 | 23600 | 489 |
| 525 | 20240228 | 095300 | 2016409500 | 23650 | 23650 | 23700 | 23600 | 422 |
| 526 | 20240228 | 095200 | 2006435750 | 23650 | 23700 | 23700 | 23650 | 1050 |
| 527 | 20240228 | 095100 | 1981592200 | 23700 | 23650 | 23700 | 23550 | 408 |
| 528 | 20240228 | 095000 | 1971953600 | 23700 | 23800 | 23800 | 23650 | 1612 |
| 529 | 20240228 | 094900 | 1933713950 | 23800 | 23600 | 23800 | 23600 | 8896 |
| 530 | 20240228 | 094800 | 1722558750 | 23600 | 23550 | 23600 | 23550 | 1678 |
| 531 | 20240228 | 094700 | 1682963050 | 23550 | 23550 | 23600 | 23550 | 350 |
| 532 | 20240228 | 094600 | 1674719300 | 23550 | 23500 | 23600 | 23500 | 942 |
| 533 | 20240228 | 094500 | 1652559250 | 23500 | 23450 | 23500 | 23450 | 469 |
| 534 | 20240228 | 094400 | 1641540500 | 23450 | 23450 | 23500 | 23450 | 440 |
| 535 | 20240228 | 094300 | 1631221100 | 23500 | 23450 | 23500 | 23450 | 647 |
| 536 | 20240228 | 094200 | 1616042200 | 23450 | 23450 | 23500 | 23450 | 886 |
| 537 | 20240228 | 094100 | 1595255500 | 23500 | 23600 | 23600 | 23450 | 1360 |
| 538 | 20240228 | 094000 | 1563301850 | 23500 | 23650 | 23650 | 23500 | 923 |
| 539 | 20240228 | 093900 | 1541541600 | 23600 | 23600 | 23650 | 23600 | 3193 |
| 540 | 20240228 | 093800 | 1466146750 | 23650 | 23600 | 23650 | 23600 | 2827 |
| 541 | 20240228 | 093700 | 1399343650 | 23600 | 23600 | 23650 | 23550 | 1513 |
| 542 | 20240228 | 093600 | 1363610200 | 23600 | 23550 | 23650 | 23550 | 2576 |
| 543 | 20240228 | 093500 | 1302802450 | 23600 | 23500 | 23600 | 23500 | 1359 |
| 544 | 20240228 | 093400 | 1270820300 | 23500 | 23450 | 23500 | 23450 | 1129 |
| 545 | 20240228 | 093300 | 1244308100 | 23450 | 23450 | 23500 | 23400 | 303 |
| 546 | 20240228 | 093200 | 1237202600 | 23450 | 23450 | 23500 | 23450 | 450 |
| 547 | 20240228 | 093100 | 1226649900 | 23450 | 23400 | 23450 | 23400 | 2520 |
| 548 | 20240228 | 093000 | 1167600350 | 23400 | 23400 | 23450 | 23350 | 800 |
| 549 | 20240228 | 092900 | 1148879950 | 23400 | 23450 | 23450 | 23350 | 772 |
| 550 | 20240228 | 092800 | 1130815200 | 23450 | 23400 | 23450 | 23400 | 186 |
| 551 | 20240228 | 092700 | 1126460300 | 23450 | 23350 | 23450 | 23350 | 1662 |
| 552 | 20240228 | 092600 | 1087570600 | 23350 | 23200 | 23350 | 23200 | 1228 |
| 553 | 20240228 | 092500 | 1058936950 | 23300 | 23200 | 23300 | 23200 | 563 |
| 554 | 20240228 | 092400 | 1045855200 | 23200 | 23250 | 23250 | 23200 | 1226 |
| 555 | 20240228 | 092300 | 1017387800 | 23250 | 23300 | 23300 | 23250 | 630 |
| 556 | 20240228 | 092200 | 1002720450 | 23300 | 23350 | 23350 | 23300 | 743 |
| 557 | 20240228 | 092100 | 985397800 | 23350 | 23400 | 23400 | 23300 | 2005 |
| 558 | 20240228 | 092000 | 938504000 | 23400 | 23350 | 23400 | 23300 | 3605 |
| 559 | 20240228 | 091900 | 854256050 | 23350 | 23100 | 23350 | 23100 | 1659 |
| 560 | 20240228 | 091800 | 815642850 | 23100 | 23150 | 23200 | 23100 | 1142 |
| 561 | 20240228 | 091700 | 789248550 | 23150 | 23200 | 23200 | 23150 | 442 |
| 562 | 20240228 | 091600 | 779006750 | 23150 | 23200 | 23200 | 23100 | 1380 |
| 563 | 20240228 | 091500 | 747059000 | 23200 | 23200 | 23250 | 23150 | 2977 |
| 564 | 20240228 | 091400 | 677989850 | 23250 | 23200 | 23300 | 23200 | 4707 |
| 565 | 20240228 | 091300 | 568435800 | 23200 | 23200 | 23200 | 23150 | 217 |
| 566 | 20240228 | 091200 | 563405850 | 23200 | 23200 | 23250 | 23150 | 1243 |
| 567 | 20240228 | 091100 | 534565000 | 23200 | 23100 | 23200 | 23100 | 3122 |
| 568 | 20240228 | 091000 | 462280800 | 23100 | 23050 | 23100 | 23000 | 687 |
| 569 | 20240228 | 090900 | 446443450 | 23050 | 23000 | 23050 | 23000 | 1228 |
| 570 | 20240228 | 090800 | 418150250 | 23050 | 22900 | 23050 | 22900 | 2502 |
| 571 | 20240228 | 090700 | 360656150 | 22850 | 22800 | 22850 | 22750 | 456 |
| 572 | 20240228 | 090600 | 350254350 | 22800 | 22950 | 22950 | 22800 | 1961 |
| 573 | 20240228 | 090500 | 305453800 | 22950 | 22850 | 22950 | 22850 | 1570 |
| 574 | 20240228 | 090400 | 269495950 | 22850 | 22800 | 22850 | 22750 | 532 |
| 575 | 20240228 | 090300 | 257359650 | 22850 | 22800 | 22850 | 22800 | 253 |
| 576 | 20240228 | 090200 | 251589550 | 22800 | 22850 | 22850 | 22750 | 1073 |
| 577 | 20240228 | 090100 | 227108600 | 22800 | 23000 | 23000 | 22750 | 4783 |
| 578 | 20240228 | 090000 | 117665550 | 23050 | 22900 | 23050 | 22900 | 4902 |