34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 193300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 3 | 20240228 | 193200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240228 | 193100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240228 | 193000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240228 | 192900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240228 | 192800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240228 | 192700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240228 | 192600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240228 | 192500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240228 | 192400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240228 | 192300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240228 | 192200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240228 | 192100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240228 | 192000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240228 | 191900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240228 | 191800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240228 | 191700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240228 | 191600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240228 | 191500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240228 | 191400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240228 | 191300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240228 | 191200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240228 | 191100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240228 | 191000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240228 | 190900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240228 | 190800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240228 | 190700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240228 | 190600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240228 | 190500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240228 | 190400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240228 | 190300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 33 | 20240228 | 190200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240228 | 190100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240228 | 190000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240228 | 185900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240228 | 185800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240228 | 185700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240228 | 185600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240228 | 185500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240228 | 185400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240228 | 185300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240228 | 185200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240228 | 185100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240228 | 185000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240228 | 184900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240228 | 184800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240228 | 184700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240228 | 184600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240228 | 184500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240228 | 184400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240228 | 184300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240228 | 184200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240228 | 184100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240228 | 184000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240228 | 183900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240228 | 183800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240228 | 183700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240228 | 183600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240228 | 183500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240228 | 183400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240228 | 183300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 63 | 20240228 | 183200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240228 | 183100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240228 | 183000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240228 | 182900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240228 | 182800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240228 | 182700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240228 | 182600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240228 | 182500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240228 | 182400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240228 | 182300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240228 | 182200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240228 | 182100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240228 | 182000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240228 | 181900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240228 | 181800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240228 | 181700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240228 | 181600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240228 | 181500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240228 | 181400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240228 | 181300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240228 | 181200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240228 | 181100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240228 | 181000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240228 | 180900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240228 | 180800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240228 | 180700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240228 | 180600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240228 | 180500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240228 | 180400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240228 | 180300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 93 | 20240228 | 180200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240228 | 180100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240228 | 180000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240228 | 175900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240228 | 175800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240228 | 175700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240228 | 175600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240228 | 175500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240228 | 175400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240228 | 175300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240228 | 175200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240228 | 175100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240228 | 175000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240228 | 174900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240228 | 174800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240228 | 174700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240228 | 174600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240228 | 174500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240228 | 174400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240228 | 174300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240228 | 174200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240228 | 174100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240228 | 174000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240228 | 173900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240228 | 173800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240228 | 173700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240228 | 173600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240228 | 173500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240228 | 173400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240228 | 173300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 123 | 20240228 | 173200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240228 | 173100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240228 | 173000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240228 | 172900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240228 | 172800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240228 | 172700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240228 | 172600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240228 | 172500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240228 | 172400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240228 | 172300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240228 | 172200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240228 | 172100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240228 | 172000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240228 | 171900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240228 | 171800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240228 | 171700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240228 | 171600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240228 | 171500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240228 | 171400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240228 | 171300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240228 | 171200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240228 | 171100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240228 | 171000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240228 | 170900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240228 | 170800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240228 | 170700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240228 | 170600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240228 | 170500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240228 | 170400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240228 | 170300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 153 | 20240228 | 170200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240228 | 170100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240228 | 170000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240228 | 165900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240228 | 165800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240228 | 165700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240228 | 165600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240228 | 165500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240228 | 165400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240228 | 165300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240228 | 165200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240228 | 165100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240228 | 165000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240228 | 164900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240228 | 164800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240228 | 164700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240228 | 164600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240228 | 164500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240228 | 164400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240228 | 164300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240228 | 164200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240228 | 164100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240228 | 164000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240228 | 163900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240228 | 163800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240228 | 163700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240228 | 163600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240228 | 163500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240228 | 163400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240228 | 163300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 183 | 20240228 | 163200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240228 | 163100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240228 | 163000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240228 | 162900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240228 | 162800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240228 | 162700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240228 | 162600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240228 | 162500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240228 | 162400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240228 | 162300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240228 | 162200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240228 | 162100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240228 | 162000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240228 | 161900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240228 | 161800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240228 | 161700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240228 | 161600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240228 | 161500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240228 | 161400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240228 | 161300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240228 | 161200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240228 | 161100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240228 | 161000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240228 | 160900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240228 | 160800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240228 | 160700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240228 | 160600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240228 | 160500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240228 | 160400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240228 | 160300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 213 | 20240228 | 160200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240228 | 160100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240228 | 160000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240228 | 155900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240228 | 155800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240228 | 155700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240228 | 155600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240228 | 155500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240228 | 155400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240228 | 155300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240228 | 155200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240228 | 155100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240228 | 155000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240228 | 154900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240228 | 154800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240228 | 154700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240228 | 154600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240228 | 154500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240228 | 154400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240228 | 154300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240228 | 154200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240228 | 154100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240228 | 154000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240228 | 153900 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240228 | 153800 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240228 | 153700 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240228 | 153600 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240228 | 153500 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240228 | 153400 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240228 | 153300 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 243 | 20240228 | 153200 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240228 | 153100 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240228 | 153000 | 9840266700 | 48000 | 48000 | 48000 | 48000 | 3283 |
| 246 | 20240228 | 152900 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 247 | 20240228 | 152800 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 248 | 20240228 | 152700 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 249 | 20240228 | 152600 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 250 | 20240228 | 152500 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 251 | 20240228 | 152400 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 252 | 20240228 | 152300 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 253 | 20240228 | 152200 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 254 | 20240228 | 152100 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 255 | 20240228 | 152000 | 9682682700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 256 | 20240228 | 151900 | 9682682700 | 48050 | 48150 | 48200 | 48000 | 791 |
| 257 | 20240228 | 151800 | 9644641950 | 48200 | 48100 | 48200 | 48100 | 505 |
| 258 | 20240228 | 151700 | 9620332100 | 48100 | 48000 | 48100 | 47950 | 1960 |
| 259 | 20240228 | 151600 | 9526142450 | 48000 | 47950 | 48000 | 47950 | 558 |
| 260 | 20240228 | 151500 | 9499377800 | 47950 | 47900 | 47950 | 47900 | 147 |
| 261 | 20240228 | 151400 | 9492331700 | 47900 | 47850 | 47900 | 47850 | 201 |
| 262 | 20240228 | 151300 | 9482708850 | 47900 | 47900 | 47950 | 47850 | 259 |
| 263 | 20240228 | 151200 | 9470302300 | 47900 | 47950 | 47950 | 47900 | 421 |
| 264 | 20240228 | 151100 | 9450129000 | 47900 | 47850 | 47900 | 47850 | 758 |
| 265 | 20240228 | 151000 | 9413838500 | 47850 | 47750 | 47850 | 47750 | 843 |
| 266 | 20240228 | 150900 | 9373512250 | 47800 | 47800 | 47800 | 47800 | 217 |
| 267 | 20240228 | 150800 | 9363139650 | 47800 | 47800 | 47850 | 47800 | 213 |
| 268 | 20240228 | 150700 | 9352958150 | 47800 | 47800 | 47800 | 47750 | 408 |
| 269 | 20240228 | 150600 | 9333456400 | 47800 | 47700 | 47800 | 47700 | 128 |
| 270 | 20240228 | 150500 | 9327348800 | 47750 | 47800 | 47800 | 47750 | 29 |
| 271 | 20240228 | 150400 | 9325963700 | 47800 | 47650 | 47800 | 47650 | 454 |
| 272 | 20240228 | 150300 | 9304276900 | 47650 | 47700 | 47750 | 47650 | 62 |
| 273 | 20240228 | 150200 | 9301319700 | 47700 | 47650 | 47700 | 47650 | 77 |
| 274 | 20240228 | 150100 | 9297647700 | 47650 | 47700 | 47700 | 47650 | 972 |
| 275 | 20240228 | 150000 | 9251293800 | 47700 | 47650 | 47700 | 47650 | 128 |
| 276 | 20240228 | 145900 | 9245190750 | 47650 | 47650 | 47700 | 47650 | 39 |
| 277 | 20240228 | 145800 | 9243331100 | 47700 | 47650 | 47700 | 47650 | 285 |
| 278 | 20240228 | 145700 | 9229739450 | 47650 | 47650 | 47700 | 47650 | 96 |
| 279 | 20240228 | 145600 | 9225164400 | 47650 | 47600 | 47650 | 47600 | 154 |
| 280 | 20240228 | 145500 | 9217827250 | 47600 | 47600 | 47600 | 47550 | 403 |
| 281 | 20240228 | 145400 | 9198647700 | 47550 | 47550 | 47550 | 47550 | 287 |
| 282 | 20240228 | 145300 | 9185000850 | 47500 | 47550 | 47550 | 47500 | 301 |
| 283 | 20240228 | 145200 | 9170700700 | 47550 | 47550 | 47550 | 47550 | 22 |
| 284 | 20240228 | 145100 | 9169654600 | 47500 | 47550 | 47600 | 47500 | 164 |
| 285 | 20240228 | 145000 | 9161855650 | 47550 | 47600 | 47600 | 47550 | 37 |
| 286 | 20240228 | 144900 | 9160095100 | 47600 | 47450 | 47600 | 47450 | 1151 |
| 287 | 20240228 | 144800 | 9105318750 | 47450 | 47550 | 47550 | 47450 | 563 |
| 288 | 20240228 | 144700 | 9078586400 | 47500 | 47500 | 47500 | 47450 | 979 |
| 289 | 20240228 | 144600 | 9032084200 | 47550 | 47550 | 47550 | 47550 | 264 |
| 290 | 20240228 | 144500 | 9019531000 | 47550 | 47550 | 47550 | 47500 | 235 |
| 291 | 20240228 | 144400 | 9008356800 | 47550 | 47550 | 47550 | 47550 | 28 |
| 292 | 20240228 | 144300 | 9007025400 | 47550 | 47550 | 47550 | 47550 | 293 |
| 293 | 20240228 | 144200 | 8993093250 | 47550 | 47550 | 47600 | 47550 | 830 |
| 294 | 20240228 | 144100 | 8953623250 | 47550 | 47500 | 47550 | 47450 | 397 |
| 295 | 20240228 | 144000 | 8934755200 | 47500 | 47600 | 47600 | 47500 | 196 |
| 296 | 20240228 | 143900 | 8925441300 | 47600 | 47550 | 47600 | 47550 | 155 |
| 297 | 20240228 | 143800 | 8918064800 | 47550 | 47550 | 47550 | 47550 | 111 |
| 298 | 20240228 | 143700 | 8912786750 | 47550 | 47500 | 47550 | 47500 | 132 |
| 299 | 20240228 | 143600 | 8906512100 | 47600 | 47550 | 47600 | 47500 | 764 |
| 300 | 20240228 | 143500 | 8870183400 | 47600 | 47550 | 47600 | 47550 | 15 |
| 301 | 20240228 | 143400 | 8869469750 | 47550 | 47600 | 47600 | 47550 | 50 |
| 302 | 20240228 | 143300 | 8867090150 | 47600 | 47600 | 47600 | 47550 | 150 |
| 303 | 20240228 | 143200 | 8859950250 | 47650 | 47650 | 47650 | 47650 | 126 |
| 304 | 20240228 | 143100 | 8853946350 | 47650 | 47600 | 47650 | 47550 | 101 |
| 305 | 20240228 | 143000 | 8849134950 | 47600 | 47600 | 47600 | 47600 | 37 |
| 306 | 20240228 | 142900 | 8847373750 | 47550 | 47550 | 47600 | 47550 | 131 |
| 307 | 20240228 | 142800 | 8841143750 | 47600 | 47600 | 47600 | 47550 | 73 |
| 308 | 20240228 | 142700 | 8837671450 | 47600 | 47600 | 47600 | 47600 | 62 |
| 309 | 20240228 | 142600 | 8834720250 | 47600 | 47600 | 47650 | 47600 | 41 |
| 310 | 20240228 | 142500 | 8832768050 | 47600 | 47550 | 47600 | 47550 | 8 |
| 311 | 20240228 | 142400 | 8832387550 | 47650 | 47600 | 47650 | 47550 | 94 |
| 312 | 20240228 | 142300 | 8827913150 | 47600 | 47600 | 47600 | 47600 | 71 |
| 313 | 20240228 | 142200 | 8824533550 | 47550 | 47550 | 47550 | 47550 | 78 |
| 314 | 20240228 | 142100 | 8820824650 | 47550 | 47550 | 47550 | 47550 | 58 |
| 315 | 20240228 | 142000 | 8818066750 | 47500 | 47450 | 47500 | 47450 | 541 |
| 316 | 20240228 | 141900 | 8792391450 | 47450 | 47450 | 47450 | 47450 | 133 |
| 317 | 20240228 | 141800 | 8786080600 | 47500 | 47500 | 47500 | 47500 | 1 |
| 318 | 20240228 | 141700 | 8786033100 | 47500 | 47450 | 47500 | 47450 | 143 |
| 319 | 20240228 | 141600 | 8779241300 | 47400 | 47400 | 47400 | 47400 | 51 |
| 320 | 20240228 | 141500 | 8776823900 | 47400 | 47450 | 47500 | 47400 | 206 |
| 321 | 20240228 | 141400 | 8767049500 | 47450 | 47450 | 47450 | 47450 | 39 |
| 322 | 20240228 | 141300 | 8765198950 | 47400 | 47450 | 47450 | 47350 | 90 |
| 323 | 20240228 | 141200 | 8760929450 | 47500 | 47450 | 47500 | 47450 | 3 |
| 324 | 20240228 | 141100 | 8760787000 | 47500 | 47500 | 47500 | 47500 | 26 |
| 325 | 20240228 | 141000 | 8759552000 | 47500 | 47450 | 47500 | 47450 | 191 |
| 326 | 20240228 | 140900 | 8750487000 | 47500 | 47450 | 47500 | 47450 | 13 |
| 327 | 20240228 | 140800 | 8749870100 | 47450 | 47450 | 47450 | 47450 | 46 |
| 328 | 20240228 | 140700 | 8747687400 | 47450 | 47350 | 47450 | 47350 | 126 |
| 329 | 20240228 | 140600 | 8741714150 | 47400 | 47350 | 47400 | 47350 | 31 |
| 330 | 20240228 | 140500 | 8740245600 | 47400 | 47350 | 47400 | 47350 | 102 |
| 331 | 20240228 | 140400 | 8735411550 | 47350 | 47350 | 47350 | 47350 | 82 |
| 332 | 20240228 | 140300 | 8731528850 | 47350 | 47400 | 47400 | 47350 | 115 |
| 333 | 20240228 | 140200 | 8726078100 | 47450 | 47400 | 47450 | 47400 | 23 |
| 334 | 20240228 | 140100 | 8724987250 | 47400 | 47400 | 47400 | 47400 | 171 |
| 335 | 20240228 | 140000 | 8716881850 | 47350 | 47350 | 47350 | 47350 | 96 |
| 336 | 20240228 | 135900 | 8712336250 | 47350 | 47350 | 47350 | 47350 | 53 |
| 337 | 20240228 | 135800 | 8709826700 | 47350 | 47350 | 47350 | 47300 | 96 |
| 338 | 20240228 | 135700 | 8705283700 | 47350 | 47300 | 47350 | 47300 | 265 |
| 339 | 20240228 | 135600 | 8692743400 | 47350 | 47450 | 47450 | 47350 | 568 |
| 340 | 20240228 | 135500 | 8665838050 | 47450 | 47450 | 47450 | 47450 | 56 |
| 341 | 20240228 | 135400 | 8663180850 | 47450 | 47450 | 47450 | 47450 | 9 |
| 342 | 20240228 | 135300 | 8662753800 | 47500 | 47600 | 47600 | 47500 | 464 |
| 343 | 20240228 | 135200 | 8640691600 | 47550 | 47550 | 47550 | 47550 | 15 |
| 344 | 20240228 | 135100 | 8639978350 | 47550 | 47400 | 47550 | 47400 | 597 |
| 345 | 20240228 | 135000 | 8611674100 | 47500 | 47500 | 47500 | 47500 | 4 |
| 346 | 20240228 | 134900 | 8611484100 | 47500 | 47500 | 47500 | 47350 | 34 |
| 347 | 20240228 | 134800 | 8609871950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 348 | 20240228 | 134700 | 8609871950 | 47500 | 47400 | 47500 | 47350 | 704 |
| 349 | 20240228 | 134600 | 8576524750 | 47350 | 47350 | 47350 | 47350 | 40 |
| 350 | 20240228 | 134500 | 8574630750 | 47400 | 47350 | 47400 | 47350 | 12 |
| 351 | 20240228 | 134400 | 8574062050 | 47350 | 47350 | 47350 | 47350 | 22 |
| 352 | 20240228 | 134300 | 8573020350 | 47350 | 47350 | 47350 | 47300 | 31 |
| 353 | 20240228 | 134200 | 8571552650 | 47300 | 47300 | 47300 | 47300 | 12 |
| 354 | 20240228 | 134100 | 8570985050 | 47300 | 47350 | 47350 | 47300 | 281 |
| 355 | 20240228 | 134000 | 8557685800 | 47350 | 47350 | 47350 | 47350 | 36 |
| 356 | 20240228 | 133900 | 8555981200 | 47400 | 47450 | 47450 | 47400 | 93 |
| 357 | 20240228 | 133800 | 8551571300 | 47400 | 47300 | 47450 | 47300 | 903 |
| 358 | 20240228 | 133700 | 8508773250 | 47300 | 47350 | 47350 | 47300 | 90 |
| 359 | 20240228 | 133600 | 8504512750 | 47350 | 47350 | 47350 | 47350 | 213 |
| 360 | 20240228 | 133500 | 8494427200 | 47350 | 47300 | 47350 | 47300 | 94 |
| 361 | 20240228 | 133400 | 8489980300 | 47300 | 47300 | 47300 | 47300 | 100 |
| 362 | 20240228 | 133300 | 8485250300 | 47350 | 47350 | 47350 | 47350 | 44 |
| 363 | 20240228 | 133200 | 8483166900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 364 | 20240228 | 133100 | 8483166900 | 47350 | 47300 | 47350 | 47250 | 310 |
| 365 | 20240228 | 133000 | 8468489850 | 47300 | 47250 | 47300 | 47250 | 110 |
| 366 | 20240228 | 132900 | 8463289650 | 47250 | 47250 | 47250 | 47250 | 366 |
| 367 | 20240228 | 132800 | 8445996150 | 47300 | 47300 | 47300 | 47300 | 113 |
| 368 | 20240228 | 132700 | 8440651250 | 47300 | 47300 | 47300 | 47300 | 88 |
| 369 | 20240228 | 132600 | 8436488850 | 47300 | 47300 | 47300 | 47300 | 390 |
| 370 | 20240228 | 132500 | 8418041850 | 47350 | 47300 | 47350 | 47300 | 40 |
| 371 | 20240228 | 132400 | 8416148350 | 47300 | 47300 | 47300 | 47300 | 91 |
| 372 | 20240228 | 132300 | 8411844050 | 47300 | 47400 | 47400 | 47300 | 504 |
| 373 | 20240228 | 132200 | 8387988100 | 47350 | 47450 | 47450 | 47350 | 258 |
| 374 | 20240228 | 132100 | 8375759250 | 47450 | 47450 | 47450 | 47400 | 53 |
| 375 | 20240228 | 132000 | 8373244450 | 47450 | 47450 | 47500 | 47450 | 157 |
| 376 | 20240228 | 131900 | 8365794750 | 47450 | 47450 | 47450 | 47450 | 3 |
| 377 | 20240228 | 131800 | 8365652400 | 47350 | 47400 | 47400 | 47350 | 85 |
| 378 | 20240228 | 131700 | 8361626350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 379 | 20240228 | 131600 | 8361626350 | 47400 | 47400 | 47400 | 47400 | 30 |
| 380 | 20240228 | 131500 | 8360204350 | 47400 | 47350 | 47400 | 47350 | 429 |
| 381 | 20240228 | 131400 | 8339891150 | 47350 | 47400 | 47400 | 47350 | 378 |
| 382 | 20240228 | 131300 | 8321991000 | 47400 | 47450 | 47450 | 47400 | 1385 |
| 383 | 20240228 | 131200 | 8256340350 | 47400 | 47500 | 47500 | 47400 | 467 |
| 384 | 20240228 | 131100 | 8234180600 | 47500 | 47600 | 47600 | 47500 | 675 |
| 385 | 20240228 | 131000 | 8202101500 | 47600 | 47600 | 47600 | 47600 | 161 |
| 386 | 20240228 | 130900 | 8194437900 | 47600 | 47600 | 47600 | 47600 | 45 |
| 387 | 20240228 | 130800 | 8192295900 | 47600 | 47600 | 47600 | 47600 | 0 |
| 388 | 20240228 | 130700 | 8192295900 | 47600 | 47600 | 47650 | 47600 | 14 |
| 389 | 20240228 | 130600 | 8191628900 | 47600 | 47650 | 47650 | 47600 | 9 |
| 390 | 20240228 | 130500 | 8191200450 | 47650 | 47700 | 47700 | 47650 | 371 |
| 391 | 20240228 | 130400 | 8173514000 | 47700 | 47650 | 47850 | 47650 | 286 |
| 392 | 20240228 | 130300 | 8159862750 | 47650 | 47700 | 47700 | 47650 | 214 |
| 393 | 20240228 | 130200 | 8149655050 | 47600 | 47650 | 47650 | 47600 | 34 |
| 394 | 20240228 | 130100 | 8148036600 | 47650 | 47650 | 47650 | 47650 | 10 |
| 395 | 20240228 | 130000 | 8147560100 | 47650 | 47600 | 47650 | 47600 | 42 |
| 396 | 20240228 | 125900 | 8145559600 | 47600 | 47550 | 47600 | 47550 | 143 |
| 397 | 20240228 | 125800 | 8138755300 | 47600 | 47550 | 47600 | 47550 | 90 |
| 398 | 20240228 | 125700 | 8134473800 | 47450 | 47550 | 47550 | 47450 | 874 |
| 399 | 20240228 | 125600 | 8092982950 | 47550 | 47550 | 47550 | 47550 | 41 |
| 400 | 20240228 | 125500 | 8091033400 | 47550 | 47550 | 47550 | 47550 | 19 |
| 401 | 20240228 | 125400 | 8090129950 | 47700 | 47550 | 47700 | 47550 | 224 |
| 402 | 20240228 | 125300 | 8079449900 | 47550 | 47500 | 47550 | 47500 | 16 |
| 403 | 20240228 | 125200 | 8078689850 | 47500 | 47500 | 47500 | 47500 | 59 |
| 404 | 20240228 | 125100 | 8075887350 | 47450 | 47450 | 47450 | 47450 | 69 |
| 405 | 20240228 | 125000 | 8072613300 | 47450 | 47500 | 47500 | 47450 | 937 |
| 406 | 20240228 | 124900 | 8028111800 | 47550 | 47550 | 47550 | 47550 | 20 |
| 407 | 20240228 | 124800 | 8027160800 | 47550 | 47600 | 47600 | 47550 | 330 |
| 408 | 20240228 | 124700 | 8011468550 | 47600 | 47600 | 47600 | 47600 | 30 |
| 409 | 20240228 | 124600 | 8010040550 | 47550 | 47550 | 47550 | 47550 | 487 |
| 410 | 20240228 | 124500 | 7986883700 | 47600 | 47600 | 47600 | 47550 | 396 |
| 411 | 20240228 | 124400 | 7968035800 | 47650 | 47650 | 47650 | 47650 | 238 |
| 412 | 20240228 | 124300 | 7956695100 | 47650 | 47700 | 47700 | 47650 | 33 |
| 413 | 20240228 | 124200 | 7955121450 | 47700 | 47700 | 47700 | 47700 | 229 |
| 414 | 20240228 | 124100 | 7944198150 | 47700 | 47700 | 47750 | 47700 | 128 |
| 415 | 20240228 | 124000 | 7938091700 | 47750 | 47700 | 47750 | 47700 | 21 |
| 416 | 20240228 | 123900 | 7937089350 | 47700 | 47700 | 47700 | 47700 | 151 |
| 417 | 20240228 | 123800 | 7929886650 | 47700 | 47700 | 47700 | 47700 | 70 |
| 418 | 20240228 | 123700 | 7926547650 | 47700 | 47650 | 47700 | 47650 | 168 |
| 419 | 20240228 | 123600 | 7918540400 | 47700 | 47750 | 47750 | 47700 | 67 |
| 420 | 20240228 | 123500 | 7915343400 | 47700 | 47750 | 47750 | 47650 | 59 |
| 421 | 20240228 | 123400 | 7912527650 | 47750 | 47650 | 47750 | 47650 | 177 |
| 422 | 20240228 | 123300 | 7904078700 | 47600 | 47600 | 47600 | 47600 | 146 |
| 423 | 20240228 | 123200 | 7897129100 | 47600 | 47600 | 47600 | 47550 | 67 |
| 424 | 20240228 | 123100 | 7893940950 | 47600 | 47550 | 47600 | 47550 | 42 |
| 425 | 20240228 | 123000 | 7891942750 | 47550 | 47600 | 47600 | 47550 | 16 |
| 426 | 20240228 | 122900 | 7891181250 | 47600 | 47600 | 47600 | 47550 | 231 |
| 427 | 20240228 | 122800 | 7880188450 | 47500 | 47550 | 47600 | 47500 | 3610 |
| 428 | 20240228 | 122700 | 7708546900 | 47600 | 47600 | 47600 | 47550 | 336 |
| 429 | 20240228 | 122600 | 7692553800 | 47600 | 47650 | 47650 | 47600 | 439 |
| 430 | 20240228 | 122500 | 7671656900 | 47650 | 47750 | 47750 | 47600 | 817 |
| 431 | 20240228 | 122400 | 7632722700 | 47750 | 47750 | 47800 | 47750 | 95 |
| 432 | 20240228 | 122300 | 7628183300 | 47750 | 47700 | 47750 | 47650 | 535 |
| 433 | 20240228 | 122200 | 7602641700 | 47700 | 47650 | 47700 | 47650 | 77 |
| 434 | 20240228 | 122100 | 7598971300 | 47700 | 47700 | 47750 | 47700 | 314 |
| 435 | 20240228 | 122000 | 7583992150 | 47650 | 47700 | 47700 | 47650 | 686 |
| 436 | 20240228 | 121900 | 7551270000 | 47750 | 47750 | 47750 | 47700 | 176 |
| 437 | 20240228 | 121800 | 7542871400 | 47750 | 47750 | 47750 | 47750 | 253 |
| 438 | 20240228 | 121700 | 7530790650 | 47750 | 47800 | 47800 | 47750 | 9 |
| 439 | 20240228 | 121600 | 7530360700 | 47800 | 47800 | 47800 | 47750 | 217 |
| 440 | 20240228 | 121500 | 7519993150 | 47800 | 47800 | 47800 | 47800 | 67 |
| 441 | 20240228 | 121400 | 7516790550 | 47850 | 47850 | 47850 | 47850 | 53 |
| 442 | 20240228 | 121300 | 7514254500 | 47800 | 47800 | 47800 | 47800 | 58 |
| 443 | 20240228 | 121200 | 7511482100 | 47800 | 47900 | 47900 | 47800 | 82 |
| 444 | 20240228 | 121100 | 7507561500 | 47900 | 47850 | 47900 | 47800 | 67 |
| 445 | 20240228 | 121000 | 7504357350 | 47850 | 47800 | 47850 | 47800 | 20 |
| 446 | 20240228 | 120900 | 7503400450 | 47850 | 47850 | 47850 | 47850 | 12 |
| 447 | 20240228 | 120800 | 7502826250 | 47800 | 47900 | 47900 | 47800 | 121 |
| 448 | 20240228 | 120700 | 7497035550 | 47900 | 47950 | 47950 | 47900 | 62 |
| 449 | 20240228 | 120600 | 7494065250 | 47900 | 47900 | 47900 | 47900 | 187 |
| 450 | 20240228 | 120500 | 7485107950 | 47900 | 47800 | 47900 | 47800 | 91 |
| 451 | 20240228 | 120400 | 7480755100 | 47800 | 47900 | 47900 | 47800 | 1231 |
| 452 | 20240228 | 120300 | 7421817000 | 47950 | 47950 | 48000 | 47950 | 105 |
| 453 | 20240228 | 120200 | 7416782050 | 48000 | 47950 | 48000 | 47950 | 21 |
| 454 | 20240228 | 120100 | 7415774950 | 47950 | 47950 | 48000 | 47950 | 154 |
| 455 | 20240228 | 120000 | 7408390100 | 47950 | 47950 | 47950 | 47900 | 348 |
| 456 | 20240228 | 115900 | 7391705000 | 47950 | 47950 | 47950 | 47950 | 7 |
| 457 | 20240228 | 115800 | 7391369350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 458 | 20240228 | 115700 | 7391369350 | 47950 | 47950 | 48000 | 47950 | 187 |
| 459 | 20240228 | 115600 | 7382402000 | 48000 | 47950 | 48000 | 47950 | 123 |
| 460 | 20240228 | 115500 | 7376502250 | 47950 | 48050 | 48100 | 47950 | 940 |
| 461 | 20240228 | 115400 | 7331370450 | 48050 | 48050 | 48050 | 48050 | 23 |
| 462 | 20240228 | 115300 | 7330265300 | 48050 | 48050 | 48100 | 48050 | 143 |
| 463 | 20240228 | 115200 | 7323393600 | 48100 | 48100 | 48100 | 48050 | 149 |
| 464 | 20240228 | 115100 | 7316226950 | 48100 | 48100 | 48150 | 48100 | 14 |
| 465 | 20240228 | 115000 | 7315553450 | 48100 | 48150 | 48150 | 48100 | 35 |
| 466 | 20240228 | 114900 | 7313869650 | 48150 | 48100 | 48150 | 48100 | 5 |
| 467 | 20240228 | 114800 | 7313628950 | 48100 | 48150 | 48150 | 48100 | 1053 |
| 468 | 20240228 | 114700 | 7262970250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 469 | 20240228 | 114600 | 7262970250 | 48150 | 48250 | 48250 | 48150 | 182 |
| 470 | 20240228 | 114500 | 7254204950 | 48250 | 48200 | 48250 | 48200 | 129 |
| 471 | 20240228 | 114400 | 7247986500 | 48200 | 48200 | 48250 | 48200 | 7 |
| 472 | 20240228 | 114300 | 7247649050 | 48200 | 48200 | 48400 | 48200 | 208 |
| 473 | 20240228 | 114200 | 7237601050 | 48200 | 48200 | 48200 | 48200 | 25 |
| 474 | 20240228 | 114100 | 7236396050 | 48150 | 48150 | 48150 | 48150 | 54 |
| 475 | 20240228 | 114000 | 7233795950 | 48150 | 48250 | 48250 | 48150 | 284 |
| 476 | 20240228 | 113900 | 7220096650 | 48250 | 48250 | 48250 | 48250 | 6 |
| 477 | 20240228 | 113800 | 7219807150 | 48150 | 48200 | 48200 | 48150 | 135 |
| 478 | 20240228 | 113700 | 7213301650 | 48200 | 48150 | 48200 | 48100 | 145 |
| 479 | 20240228 | 113600 | 7206321750 | 48100 | 48150 | 48150 | 48100 | 106 |
| 480 | 20240228 | 113500 | 7201219500 | 48150 | 48200 | 48200 | 48150 | 62 |
| 481 | 20240228 | 113400 | 7198233500 | 48200 | 48200 | 48200 | 48200 | 14 |
| 482 | 20240228 | 113300 | 7197558700 | 48150 | 48200 | 48300 | 48150 | 278 |
| 483 | 20240228 | 113200 | 7184140300 | 48200 | 48200 | 48200 | 48200 | 34 |
| 484 | 20240228 | 113100 | 7182501500 | 48100 | 48150 | 48150 | 48100 | 176 |
| 485 | 20240228 | 113000 | 7174031450 | 48200 | 48250 | 48250 | 48150 | 49 |
| 486 | 20240228 | 112900 | 7171669500 | 48250 | 48150 | 48250 | 48150 | 259 |
| 487 | 20240228 | 112800 | 7159186750 | 48150 | 48150 | 48150 | 48150 | 111 |
| 488 | 20240228 | 112700 | 7153842100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 489 | 20240228 | 112600 | 7153842100 | 48200 | 48150 | 48200 | 48150 | 80 |
| 490 | 20240228 | 112500 | 7149988650 | 48150 | 48150 | 48150 | 48150 | 6 |
| 491 | 20240228 | 112400 | 7149699750 | 48150 | 48150 | 48150 | 48150 | 97 |
| 492 | 20240228 | 112300 | 7145029200 | 48250 | 48200 | 48250 | 48200 | 518 |
| 493 | 20240228 | 112200 | 7120055850 | 48200 | 48150 | 48200 | 48100 | 110 |
| 494 | 20240228 | 112100 | 7114759800 | 48150 | 48150 | 48150 | 48100 | 165 |
| 495 | 20240228 | 112000 | 7106821800 | 48150 | 48150 | 48200 | 48150 | 157 |
| 496 | 20240228 | 111900 | 7099257250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 497 | 20240228 | 111800 | 7099257250 | 48200 | 48100 | 48200 | 48050 | 915 |
| 498 | 20240228 | 111700 | 7055251400 | 48100 | 48100 | 48150 | 48100 | 400 |
| 499 | 20240228 | 111600 | 7036006150 | 48150 | 48100 | 48150 | 48050 | 170 |
| 500 | 20240228 | 111500 | 7027828850 | 48100 | 48100 | 48100 | 48100 | 169 |
| 501 | 20240228 | 111400 | 7019699950 | 48150 | 48200 | 48250 | 48100 | 1018 |
| 502 | 20240228 | 111300 | 6970684650 | 48200 | 48200 | 48200 | 48150 | 106 |
| 503 | 20240228 | 111200 | 6965578450 | 48200 | 48250 | 48250 | 48150 | 139 |
| 504 | 20240228 | 111100 | 6958879750 | 48250 | 48400 | 48400 | 48200 | 558 |
| 505 | 20240228 | 111000 | 6931979650 | 48400 | 48350 | 48400 | 48350 | 76 |
| 506 | 20240228 | 110900 | 6928304250 | 48350 | 48300 | 48350 | 48250 | 343 |
| 507 | 20240228 | 110800 | 6911737750 | 48200 | 48200 | 48200 | 48200 | 8 |
| 508 | 20240228 | 110700 | 6911352150 | 48450 | 48400 | 48450 | 48350 | 244 |
| 509 | 20240228 | 110600 | 6899535050 | 48350 | 48150 | 48350 | 48150 | 437 |
| 510 | 20240228 | 110500 | 6878461700 | 48050 | 48150 | 48150 | 48050 | 431 |
| 511 | 20240228 | 110400 | 6857727850 | 48150 | 48150 | 48150 | 48150 | 50 |
| 512 | 20240228 | 110300 | 6855320350 | 48150 | 48200 | 48200 | 48100 | 408 |
| 513 | 20240228 | 110200 | 6835669550 | 48200 | 48350 | 48350 | 48200 | 360 |
| 514 | 20240228 | 110100 | 6818296400 | 48350 | 48350 | 48350 | 48300 | 86 |
| 515 | 20240228 | 110000 | 6814140050 | 48400 | 48550 | 48550 | 48400 | 1081 |
| 516 | 20240228 | 105900 | 6761731700 | 48500 | 48450 | 48500 | 48450 | 405 |
| 517 | 20240228 | 105800 | 6742099550 | 48500 | 48550 | 48550 | 48500 | 86 |
| 518 | 20240228 | 105700 | 6737927350 | 48600 | 48550 | 48600 | 48550 | 73 |
| 519 | 20240228 | 105600 | 6734382150 | 48550 | 48650 | 48750 | 48550 | 1023 |
| 520 | 20240228 | 105500 | 6684561250 | 48650 | 48600 | 48650 | 48550 | 366 |
| 521 | 20240228 | 105400 | 6666778250 | 48600 | 48400 | 48600 | 48400 | 1010 |
| 522 | 20240228 | 105300 | 6617797950 | 48300 | 48300 | 48300 | 48300 | 159 |
| 523 | 20240228 | 105200 | 6610118250 | 48300 | 48300 | 48450 | 48300 | 568 |
| 524 | 20240228 | 105100 | 6582673300 | 48400 | 48350 | 48400 | 48350 | 161 |
| 525 | 20240228 | 105000 | 6574886450 | 48400 | 48350 | 48400 | 48350 | 326 |
| 526 | 20240228 | 104900 | 6559123000 | 48400 | 48400 | 48400 | 48350 | 201 |
| 527 | 20240228 | 104800 | 6549396550 | 48400 | 48400 | 48450 | 48400 | 251 |
| 528 | 20240228 | 104700 | 6537247650 | 48400 | 48400 | 48400 | 48400 | 5 |
| 529 | 20240228 | 104600 | 6537005650 | 48400 | 48350 | 48400 | 48350 | 300 |
| 530 | 20240228 | 104500 | 6522500000 | 48350 | 48350 | 48500 | 48350 | 595 |
| 531 | 20240228 | 104400 | 6493705000 | 48400 | 48350 | 48400 | 48300 | 281 |
| 532 | 20240228 | 104300 | 6480118700 | 48350 | 48450 | 48450 | 48350 | 651 |
| 533 | 20240228 | 104200 | 6448602000 | 48500 | 48500 | 48500 | 48450 | 180 |
| 534 | 20240228 | 104100 | 6439872250 | 48500 | 48550 | 48550 | 48500 | 265 |
| 535 | 20240228 | 104000 | 6427017700 | 48550 | 48550 | 48600 | 48550 | 237 |
| 536 | 20240228 | 103900 | 6415504850 | 48550 | 48550 | 48600 | 48550 | 314 |
| 537 | 20240228 | 103800 | 6400260000 | 48550 | 48550 | 48600 | 48500 | 96 |
| 538 | 20240228 | 103700 | 6395602200 | 48600 | 48600 | 48650 | 48600 | 136 |
| 539 | 20240228 | 103600 | 6388992550 | 48600 | 48400 | 48600 | 48400 | 301 |
| 540 | 20240228 | 103500 | 6374421850 | 48400 | 48500 | 48500 | 48350 | 707 |
| 541 | 20240228 | 103400 | 6340192550 | 48500 | 48500 | 48700 | 48500 | 465 |
| 542 | 20240228 | 103300 | 6317612050 | 48500 | 48700 | 48700 | 48500 | 1270 |
| 543 | 20240228 | 103200 | 6255826400 | 48750 | 48900 | 48950 | 48750 | 1192 |
| 544 | 20240228 | 103100 | 6197636750 | 48900 | 48900 | 49000 | 48900 | 3661 |
| 545 | 20240228 | 103000 | 6018443550 | 48900 | 48750 | 48900 | 48750 | 1605 |
| 546 | 20240228 | 102900 | 5940066250 | 48750 | 48850 | 48850 | 48700 | 233 |
| 547 | 20240228 | 102800 | 5928690800 | 48850 | 48650 | 48850 | 48600 | 862 |
| 548 | 20240228 | 102700 | 5886696600 | 48650 | 48700 | 48750 | 48600 | 1034 |
| 549 | 20240228 | 102600 | 5836385650 | 48800 | 48850 | 48900 | 48700 | 1191 |
| 550 | 20240228 | 102500 | 5778229200 | 48850 | 48700 | 48850 | 48450 | 1115 |
| 551 | 20240228 | 102400 | 5723941600 | 48700 | 48950 | 49000 | 48700 | 4506 |
| 552 | 20240228 | 102300 | 5503584250 | 48950 | 48800 | 49000 | 48750 | 5971 |
| 553 | 20240228 | 102200 | 5211371900 | 48750 | 48450 | 48850 | 48400 | 9171 |
| 554 | 20240228 | 102100 | 4765619200 | 48450 | 48400 | 48450 | 48400 | 1861 |
| 555 | 20240228 | 102000 | 4675474400 | 48400 | 48350 | 48450 | 48300 | 1100 |
| 556 | 20240228 | 101900 | 4622253250 | 48350 | 48400 | 48450 | 48300 | 1141 |
| 557 | 20240228 | 101800 | 4567061950 | 48450 | 48400 | 48500 | 48400 | 4116 |
| 558 | 20240228 | 101700 | 4367695350 | 48400 | 48250 | 48400 | 48250 | 3678 |
| 559 | 20240228 | 101600 | 4189867000 | 48300 | 48300 | 48350 | 48250 | 868 |
| 560 | 20240228 | 101500 | 4147953350 | 48300 | 48250 | 48300 | 48200 | 2313 |
| 561 | 20240228 | 101400 | 4036294400 | 48250 | 48200 | 48300 | 48150 | 5921 |
| 562 | 20240228 | 101300 | 3750637900 | 48150 | 47900 | 48150 | 47900 | 3995 |
| 563 | 20240228 | 101200 | 3558631500 | 47900 | 47900 | 48000 | 47900 | 1519 |
| 564 | 20240228 | 101100 | 3485793800 | 47900 | 47900 | 47900 | 47850 | 369 |
| 565 | 20240228 | 101000 | 3468123750 | 47900 | 47700 | 47900 | 47700 | 604 |
| 566 | 20240228 | 100900 | 3439264150 | 47700 | 47700 | 47700 | 47700 | 4 |
| 567 | 20240228 | 100800 | 3439073350 | 47650 | 47650 | 47650 | 47650 | 13 |
| 568 | 20240228 | 100700 | 3438453900 | 47650 | 47650 | 47650 | 47600 | 218 |
| 569 | 20240228 | 100600 | 3428072050 | 47700 | 47650 | 47700 | 47650 | 111 |
| 570 | 20240228 | 100500 | 3422781200 | 47650 | 47650 | 47650 | 47650 | 145 |
| 571 | 20240228 | 100400 | 3415871950 | 47750 | 47700 | 47750 | 47700 | 1156 |
| 572 | 20240228 | 100300 | 3360726950 | 47750 | 47800 | 47850 | 47750 | 265 |
| 573 | 20240228 | 100200 | 3348066500 | 47800 | 47750 | 47800 | 47750 | 387 |
| 574 | 20240228 | 100100 | 3329575450 | 47750 | 47800 | 47800 | 47750 | 531 |
| 575 | 20240228 | 100000 | 3304198150 | 47850 | 47900 | 47950 | 47850 | 63 |
| 576 | 20240228 | 095900 | 3301181950 | 47950 | 47950 | 47950 | 47850 | 382 |
| 577 | 20240228 | 095800 | 3282868100 | 47950 | 47950 | 48000 | 47850 | 1117 |
| 578 | 20240228 | 095700 | 3229334550 | 47950 | 47900 | 47950 | 47900 | 1489 |
| 579 | 20240228 | 095600 | 3157963600 | 47850 | 47800 | 47850 | 47750 | 800 |
| 580 | 20240228 | 095500 | 3119723550 | 47800 | 47750 | 47800 | 47750 | 73 |
| 581 | 20240228 | 095400 | 3116237750 | 47750 | 47700 | 47750 | 47700 | 229 |
| 582 | 20240228 | 095300 | 3105307050 | 47700 | 47700 | 47700 | 47650 | 496 |
| 583 | 20240228 | 095200 | 3081664050 | 47650 | 47600 | 47650 | 47600 | 43 |
| 584 | 20240228 | 095100 | 3079616150 | 47600 | 47650 | 47650 | 47600 | 30 |
| 585 | 20240228 | 095000 | 3078188050 | 47650 | 47650 | 47700 | 47650 | 110 |
| 586 | 20240228 | 094900 | 3072941300 | 47650 | 47650 | 47650 | 47650 | 6 |
| 587 | 20240228 | 094800 | 3072655400 | 47600 | 47550 | 47700 | 47550 | 251 |
| 588 | 20240228 | 094700 | 3060717900 | 47550 | 47600 | 47600 | 47550 | 116 |
| 589 | 20240228 | 094600 | 3055200400 | 47600 | 47700 | 47700 | 47600 | 654 |
| 590 | 20240228 | 094500 | 3024057000 | 47650 | 47700 | 47800 | 47600 | 233 |
| 591 | 20240228 | 094400 | 3012955650 | 47600 | 47600 | 47650 | 47600 | 1727 |
| 592 | 20240228 | 094300 | 2930746550 | 47600 | 47650 | 47650 | 47600 | 462 |
| 593 | 20240228 | 094200 | 2908743300 | 47800 | 47800 | 47800 | 47800 | 103 |
| 594 | 20240228 | 094100 | 2903819900 | 47800 | 47850 | 47850 | 47650 | 247 |
| 595 | 20240228 | 094000 | 2892025550 | 47850 | 47750 | 47900 | 47500 | 1665 |
| 596 | 20240228 | 093900 | 2812573600 | 47750 | 47800 | 47850 | 47750 | 454 |
| 597 | 20240228 | 093800 | 2790890400 | 47800 | 47900 | 47900 | 47800 | 424 |
| 598 | 20240228 | 093700 | 2770597000 | 47900 | 47850 | 47900 | 47850 | 746 |
| 599 | 20240228 | 093600 | 2734878150 | 47850 | 47750 | 47850 | 47750 | 392 |
| 600 | 20240228 | 093500 | 2716127350 | 47700 | 47600 | 47800 | 47600 | 484 |
| 601 | 20240228 | 093400 | 2693014550 | 47600 | 47600 | 47600 | 47500 | 1841 |
| 602 | 20240228 | 093300 | 2605500800 | 47600 | 47750 | 47800 | 47600 | 1055 |
| 603 | 20240228 | 093200 | 2555182600 | 47750 | 47850 | 47850 | 47750 | 856 |
| 604 | 20240228 | 093100 | 2514250350 | 47850 | 48000 | 48000 | 47850 | 284 |
| 605 | 20240228 | 093000 | 2500639750 | 48000 | 47900 | 48000 | 47900 | 1215 |
| 606 | 20240228 | 092900 | 2442346000 | 47900 | 47900 | 47950 | 47850 | 513 |
| 607 | 20240228 | 092800 | 2417755150 | 47900 | 47800 | 47900 | 47800 | 413 |
| 608 | 20240228 | 092700 | 2397982400 | 47800 | 47800 | 47850 | 47750 | 420 |
| 609 | 20240228 | 092600 | 2377906450 | 47850 | 47850 | 47900 | 47850 | 309 |
| 610 | 20240228 | 092500 | 2363120200 | 47900 | 47900 | 47900 | 47850 | 376 |
| 611 | 20240228 | 092400 | 2345111900 | 47900 | 47750 | 47900 | 47750 | 624 |
| 612 | 20240228 | 092300 | 2315257100 | 47750 | 47750 | 47800 | 47750 | 892 |
| 613 | 20240228 | 092200 | 2272635300 | 47750 | 47700 | 47750 | 47700 | 182 |
| 614 | 20240228 | 092100 | 2263951400 | 47750 | 47800 | 47800 | 47750 | 154 |
| 615 | 20240228 | 092000 | 2256595550 | 47800 | 47700 | 47800 | 47700 | 533 |
| 616 | 20240228 | 091900 | 2231144250 | 47700 | 47600 | 47750 | 47600 | 593 |
| 617 | 20240228 | 091800 | 2202848800 | 47550 | 47700 | 47700 | 47550 | 580 |
| 618 | 20240228 | 091700 | 2175217950 | 47750 | 47700 | 47750 | 47650 | 937 |
| 619 | 20240228 | 091600 | 2130518150 | 47750 | 47750 | 47800 | 47700 | 487 |
| 620 | 20240228 | 091500 | 2107268550 | 47800 | 47850 | 47850 | 47750 | 881 |
| 621 | 20240228 | 091400 | 2065167300 | 47800 | 48000 | 48050 | 47800 | 1493 |
| 622 | 20240228 | 091300 | 1993595050 | 48100 | 48300 | 48400 | 47850 | 2810 |
| 623 | 20240228 | 091200 | 1858104900 | 48300 | 47500 | 48350 | 47500 | 13567 |
| 624 | 20240228 | 091100 | 1207706550 | 47600 | 47450 | 47600 | 47400 | 931 |
| 625 | 20240228 | 091000 | 1163493950 | 47450 | 47650 | 47650 | 47450 | 1947 |
| 626 | 20240228 | 090900 | 1070803150 | 47650 | 47700 | 47700 | 47600 | 1613 |
| 627 | 20240228 | 090800 | 993958100 | 47700 | 47550 | 47700 | 47500 | 2265 |
| 628 | 20240228 | 090700 | 886105800 | 47550 | 47650 | 47700 | 47550 | 1610 |
| 629 | 20240228 | 090600 | 809434200 | 47500 | 47700 | 47750 | 47350 | 4905 |
| 630 | 20240228 | 090500 | 576487700 | 47650 | 47150 | 47650 | 47050 | 3694 |
| 631 | 20240228 | 090400 | 401472600 | 47150 | 46950 | 47200 | 46950 | 1933 |
| 632 | 20240228 | 090300 | 310563550 | 46950 | 46850 | 47000 | 46850 | 1071 |
| 633 | 20240228 | 090200 | 260328150 | 46850 | 46800 | 46950 | 46700 | 2142 |
| 634 | 20240228 | 090100 | 160003900 | 46700 | 46600 | 46700 | 46550 | 722 |
| 635 | 20240228 | 090000 | 126327050 | 46600 | 46700 | 46700 | 46450 | 2707 |