30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 183200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 6478 |
| 3 | 20240228 | 183100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20240228 | 183000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20240228 | 182900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20240228 | 182800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20240228 | 182700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20240228 | 182600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20240228 | 182500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20240228 | 182400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20240228 | 182300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20240228 | 182200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20240228 | 182100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20240228 | 182000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20240228 | 181900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20240228 | 181800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20240228 | 181700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20240228 | 181600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20240228 | 181500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20240228 | 181400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20240228 | 181300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20240228 | 181200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20240228 | 181100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20240228 | 181000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20240228 | 180900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20240228 | 180800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20240228 | 180700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20240228 | 180600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20240228 | 180500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20240228 | 180400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20240228 | 180300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20240228 | 180200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 6478 |
| 33 | 20240228 | 180100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20240228 | 180000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20240228 | 175900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20240228 | 175800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20240228 | 175700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20240228 | 175600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20240228 | 175500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20240228 | 175400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20240228 | 175300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20240228 | 175200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20240228 | 175100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20240228 | 175000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20240228 | 174900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20240228 | 174800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20240228 | 174700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20240228 | 174600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20240228 | 174500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20240228 | 174400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20240228 | 174300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20240228 | 174200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20240228 | 174100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20240228 | 174000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20240228 | 173900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20240228 | 173800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20240228 | 173700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20240228 | 173600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20240228 | 173500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20240228 | 173400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20240228 | 173300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20240228 | 173200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 6478 |
| 63 | 20240228 | 173100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20240228 | 173000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20240228 | 172900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20240228 | 172800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20240228 | 172700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20240228 | 172600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20240228 | 172500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20240228 | 172400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20240228 | 172300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20240228 | 172200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20240228 | 172100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20240228 | 172000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20240228 | 171900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20240228 | 171800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20240228 | 171700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20240228 | 171600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20240228 | 171500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20240228 | 171400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20240228 | 171300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20240228 | 171200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20240228 | 171100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20240228 | 171000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20240228 | 170900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20240228 | 170800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20240228 | 170700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20240228 | 170600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20240228 | 170500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20240228 | 170400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20240228 | 170300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20240228 | 170200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 6478 |
| 93 | 20240228 | 170100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20240228 | 170000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20240228 | 165900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20240228 | 165800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20240228 | 165700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20240228 | 165600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20240228 | 165500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20240228 | 165400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20240228 | 165300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20240228 | 165200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20240228 | 165100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20240228 | 165000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20240228 | 164900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20240228 | 164800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20240228 | 164700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20240228 | 164600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20240228 | 164500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20240228 | 164400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20240228 | 164300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20240228 | 164200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20240228 | 164100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20240228 | 164000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20240228 | 163900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20240228 | 163800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20240228 | 163700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20240228 | 163600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20240228 | 163500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20240228 | 163400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20240228 | 163300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20240228 | 163200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 6478 |
| 123 | 20240228 | 163100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20240228 | 163000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20240228 | 162900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20240228 | 162800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20240228 | 162700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20240228 | 162600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20240228 | 162500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20240228 | 162400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20240228 | 162300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20240228 | 162200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20240228 | 162100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20240228 | 162000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20240228 | 161900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20240228 | 161800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20240228 | 161700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20240228 | 161600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20240228 | 161500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20240228 | 161400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20240228 | 161300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20240228 | 161200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20240228 | 161100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20240228 | 161000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20240228 | 160900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20240228 | 160800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20240228 | 160700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20240228 | 160600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20240228 | 160500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20240228 | 160400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20240228 | 160300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20240228 | 160200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 6478 |
| 153 | 20240228 | 160100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20240228 | 160000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20240228 | 155900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20240228 | 155800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20240228 | 155700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20240228 | 155600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20240228 | 155500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20240228 | 155400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20240228 | 155300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20240228 | 155200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20240228 | 155100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20240228 | 155000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20240228 | 154900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20240228 | 154800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20240228 | 154700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20240228 | 154600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20240228 | 154500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20240228 | 154400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20240228 | 154300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20240228 | 154200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20240228 | 154100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20240228 | 154000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20240228 | 153900 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20240228 | 153800 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20240228 | 153700 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20240228 | 153600 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20240228 | 153500 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20240228 | 153400 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20240228 | 153300 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20240228 | 153200 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 6478 |
| 183 | 20240228 | 153100 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20240228 | 153000 | 9848905550 | 47200 | 47200 | 47200 | 47200 | 6478 |
| 185 | 20240228 | 152900 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20240228 | 152800 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20240228 | 152700 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20240228 | 152600 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20240228 | 152500 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20240228 | 152400 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20240228 | 152300 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20240228 | 152200 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20240228 | 152100 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20240228 | 152000 | 9543143950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20240228 | 151900 | 9543143950 | 47300 | 47250 | 47300 | 47250 | 584 |
| 196 | 20240228 | 151800 | 9515537850 | 47300 | 47250 | 47300 | 47200 | 826 |
| 197 | 20240228 | 151700 | 9476480300 | 47250 | 47250 | 47300 | 47200 | 3224 |
| 198 | 20240228 | 151600 | 9324231050 | 47250 | 47250 | 47300 | 47200 | 428 |
| 199 | 20240228 | 151500 | 9304007550 | 47250 | 47250 | 47250 | 47200 | 337 |
| 200 | 20240228 | 151400 | 9288090150 | 47250 | 47200 | 47250 | 47200 | 311 |
| 201 | 20240228 | 151300 | 9273404850 | 47250 | 47200 | 47300 | 47200 | 774 |
| 202 | 20240228 | 151200 | 9236825000 | 47250 | 47200 | 47250 | 47200 | 322 |
| 203 | 20240228 | 151100 | 9221616300 | 47250 | 47200 | 47300 | 47200 | 464 |
| 204 | 20240228 | 151000 | 9199706500 | 47250 | 47150 | 47300 | 47150 | 3671 |
| 205 | 20240228 | 150900 | 9026466650 | 47200 | 47150 | 47200 | 47150 | 643 |
| 206 | 20240228 | 150800 | 8996143650 | 47150 | 47200 | 47200 | 47150 | 410 |
| 207 | 20240228 | 150700 | 8976801400 | 47200 | 47200 | 47250 | 47200 | 767 |
| 208 | 20240228 | 150600 | 8940596400 | 47200 | 47250 | 47250 | 47200 | 1544 |
| 209 | 20240228 | 150500 | 8867711450 | 47250 | 47250 | 47250 | 47200 | 975 |
| 210 | 20240228 | 150400 | 8821652600 | 47250 | 47150 | 47250 | 47150 | 1314 |
| 211 | 20240228 | 150300 | 8759627400 | 47200 | 47200 | 47200 | 47150 | 179 |
| 212 | 20240228 | 150200 | 8751183950 | 47200 | 47200 | 47200 | 47150 | 619 |
| 213 | 20240228 | 150100 | 8721975250 | 47200 | 47200 | 47250 | 47150 | 917 |
| 214 | 20240228 | 150000 | 8678712500 | 47200 | 47250 | 47250 | 47150 | 1036 |
| 215 | 20240228 | 145900 | 8629811800 | 47250 | 47250 | 47300 | 47200 | 1852 |
| 216 | 20240228 | 145800 | 8542302200 | 47250 | 47200 | 47250 | 47200 | 652 |
| 217 | 20240228 | 145700 | 8511525850 | 47200 | 47200 | 47250 | 47200 | 372 |
| 218 | 20240228 | 145600 | 8493966150 | 47200 | 47150 | 47250 | 47150 | 359 |
| 219 | 20240228 | 145500 | 8477020950 | 47250 | 47200 | 47250 | 47150 | 3568 |
| 220 | 20240228 | 145400 | 8308604800 | 47250 | 47250 | 47250 | 47200 | 929 |
| 221 | 20240228 | 145300 | 8264715150 | 47300 | 47250 | 47300 | 47250 | 550 |
| 222 | 20240228 | 145200 | 8238726750 | 47300 | 47250 | 47300 | 47250 | 195 |
| 223 | 20240228 | 145100 | 8229512300 | 47250 | 47250 | 47300 | 47250 | 335 |
| 224 | 20240228 | 145000 | 8213683400 | 47300 | 47250 | 47300 | 47250 | 640 |
| 225 | 20240228 | 144900 | 8183441450 | 47300 | 47250 | 47300 | 47250 | 635 |
| 226 | 20240228 | 144800 | 8153434050 | 47300 | 47250 | 47300 | 47250 | 148 |
| 227 | 20240228 | 144700 | 8146440100 | 47300 | 47250 | 47300 | 47250 | 214 |
| 228 | 20240228 | 144600 | 8136327050 | 47300 | 47300 | 47300 | 47250 | 368 |
| 229 | 20240228 | 144500 | 8118935900 | 47250 | 47250 | 47300 | 47250 | 277 |
| 230 | 20240228 | 144400 | 8105846400 | 47300 | 47250 | 47300 | 47250 | 221 |
| 231 | 20240228 | 144300 | 8095399150 | 47300 | 47300 | 47300 | 47250 | 394 |
| 232 | 20240228 | 144200 | 8076780300 | 47300 | 47300 | 47300 | 47250 | 661 |
| 233 | 20240228 | 144100 | 8045544450 | 47300 | 47250 | 47300 | 47250 | 257 |
| 234 | 20240228 | 144000 | 8033395000 | 47300 | 47250 | 47300 | 47250 | 1053 |
| 235 | 20240228 | 143900 | 7983603800 | 47300 | 47300 | 47300 | 47250 | 188 |
| 236 | 20240228 | 143800 | 7974718850 | 47300 | 47250 | 47300 | 47200 | 927 |
| 237 | 20240228 | 143700 | 7930916100 | 47250 | 47250 | 47300 | 47250 | 265 |
| 238 | 20240228 | 143600 | 7918394350 | 47250 | 47250 | 47350 | 47250 | 2197 |
| 239 | 20240228 | 143500 | 7814497600 | 47250 | 47400 | 47400 | 47250 | 5224 |
| 240 | 20240228 | 143400 | 7567236600 | 47400 | 47350 | 47400 | 47350 | 305 |
| 241 | 20240228 | 143300 | 7552782600 | 47400 | 47400 | 47400 | 47350 | 333 |
| 242 | 20240228 | 143200 | 7537013200 | 47400 | 47400 | 47450 | 47350 | 3864 |
| 243 | 20240228 | 143100 | 7353861850 | 47450 | 47450 | 47450 | 47400 | 132 |
| 244 | 20240228 | 143000 | 7347601450 | 47400 | 47450 | 47450 | 47400 | 146 |
| 245 | 20240228 | 142900 | 7340677250 | 47450 | 47400 | 47450 | 47400 | 162 |
| 246 | 20240228 | 142800 | 7332997300 | 47450 | 47400 | 47450 | 47400 | 901 |
| 247 | 20240228 | 142700 | 7290270300 | 47450 | 47450 | 47450 | 47400 | 631 |
| 248 | 20240228 | 142600 | 7260357000 | 47450 | 47450 | 47450 | 47400 | 676 |
| 249 | 20240228 | 142500 | 7228296700 | 47450 | 47400 | 47450 | 47400 | 296 |
| 250 | 20240228 | 142400 | 7214264600 | 47450 | 47450 | 47450 | 47400 | 343 |
| 251 | 20240228 | 142300 | 7197997300 | 47400 | 47450 | 47450 | 47400 | 215 |
| 252 | 20240228 | 142200 | 7187802400 | 47450 | 47450 | 47500 | 47400 | 797 |
| 253 | 20240228 | 142100 | 7149984800 | 47450 | 47450 | 47500 | 47450 | 1956 |
| 254 | 20240228 | 142000 | 7057078450 | 47500 | 47500 | 47500 | 47450 | 331 |
| 255 | 20240228 | 141900 | 7041368550 | 47500 | 47500 | 47500 | 47450 | 631 |
| 256 | 20240228 | 141800 | 7011424150 | 47500 | 47450 | 47500 | 47450 | 243 |
| 257 | 20240228 | 141700 | 6999885550 | 47500 | 47450 | 47500 | 47450 | 129 |
| 258 | 20240228 | 141600 | 6993763750 | 47500 | 47500 | 47500 | 47450 | 1129 |
| 259 | 20240228 | 141500 | 6940188950 | 47500 | 47450 | 47500 | 47450 | 89 |
| 260 | 20240228 | 141400 | 6935965550 | 47500 | 47450 | 47500 | 47450 | 94 |
| 261 | 20240228 | 141300 | 6931503950 | 47500 | 47500 | 47500 | 47450 | 209 |
| 262 | 20240228 | 141200 | 6921584950 | 47500 | 47450 | 47500 | 47450 | 259 |
| 263 | 20240228 | 141100 | 6909291650 | 47500 | 47500 | 47500 | 47450 | 547 |
| 264 | 20240228 | 141000 | 6883332100 | 47500 | 47500 | 47500 | 47450 | 230 |
| 265 | 20240228 | 140900 | 6872413250 | 47500 | 47450 | 47500 | 47450 | 215 |
| 266 | 20240228 | 140800 | 6862207650 | 47500 | 47500 | 47500 | 47450 | 78 |
| 267 | 20240228 | 140700 | 6858505600 | 47500 | 47450 | 47500 | 47450 | 345 |
| 268 | 20240228 | 140600 | 6842125300 | 47500 | 47400 | 47500 | 47400 | 215 |
| 269 | 20240228 | 140500 | 6831924900 | 47400 | 47450 | 47500 | 47400 | 178 |
| 270 | 20240228 | 140400 | 6823481950 | 47450 | 47500 | 47500 | 47400 | 566 |
| 271 | 20240228 | 140300 | 6796644600 | 47450 | 47400 | 47450 | 47400 | 773 |
| 272 | 20240228 | 140200 | 6759994400 | 47400 | 47550 | 47550 | 47400 | 6950 |
| 273 | 20240228 | 140100 | 6429959500 | 47550 | 47500 | 47550 | 47500 | 378 |
| 274 | 20240228 | 140000 | 6411990050 | 47550 | 47550 | 47550 | 47500 | 281 |
| 275 | 20240228 | 135900 | 6398641650 | 47500 | 47500 | 47550 | 47500 | 800 |
| 276 | 20240228 | 135800 | 6360622450 | 47550 | 47550 | 47550 | 47500 | 74 |
| 277 | 20240228 | 135700 | 6357106750 | 47550 | 47550 | 47600 | 47500 | 493 |
| 278 | 20240228 | 135600 | 6333668700 | 47550 | 47500 | 47550 | 47500 | 497 |
| 279 | 20240228 | 135500 | 6310041300 | 47550 | 47550 | 47550 | 47500 | 216 |
| 280 | 20240228 | 135400 | 6299775550 | 47600 | 47500 | 47600 | 47500 | 268 |
| 281 | 20240228 | 135300 | 6287035450 | 47550 | 47500 | 47550 | 47500 | 527 |
| 282 | 20240228 | 135200 | 6261993450 | 47500 | 47550 | 47600 | 47500 | 370 |
| 283 | 20240228 | 135100 | 6244399100 | 47550 | 47600 | 47600 | 47550 | 119 |
| 284 | 20240228 | 135000 | 6238739950 | 47550 | 47550 | 47600 | 47500 | 997 |
| 285 | 20240228 | 134900 | 6191300750 | 47550 | 47550 | 47550 | 47500 | 1173 |
| 286 | 20240228 | 134800 | 6135528300 | 47550 | 47550 | 47550 | 47500 | 89 |
| 287 | 20240228 | 134700 | 6131299200 | 47550 | 47500 | 47550 | 47500 | 159 |
| 288 | 20240228 | 134600 | 6123746150 | 47550 | 47500 | 47550 | 47500 | 96 |
| 289 | 20240228 | 134500 | 6119185150 | 47500 | 47550 | 47600 | 47500 | 446 |
| 290 | 20240228 | 134400 | 6097979900 | 47550 | 47550 | 47550 | 47500 | 387 |
| 291 | 20240228 | 134300 | 6079584400 | 47550 | 47500 | 47550 | 47500 | 597 |
| 292 | 20240228 | 134200 | 6051200850 | 47550 | 47500 | 47550 | 47500 | 271 |
| 293 | 20240228 | 134100 | 6038326800 | 47550 | 47550 | 47550 | 47500 | 191 |
| 294 | 20240228 | 134000 | 6029253200 | 47550 | 47550 | 47550 | 47500 | 206 |
| 295 | 20240228 | 133900 | 6019464350 | 47550 | 47550 | 47550 | 47500 | 312 |
| 296 | 20240228 | 133800 | 6004632450 | 47550 | 47500 | 47550 | 47500 | 708 |
| 297 | 20240228 | 133700 | 5970973550 | 47550 | 47500 | 47550 | 47500 | 390 |
| 298 | 20240228 | 133600 | 5952441000 | 47500 | 47500 | 47500 | 47500 | 67 |
| 299 | 20240228 | 133500 | 5949258500 | 47500 | 47500 | 47550 | 47500 | 216 |
| 300 | 20240228 | 133400 | 5938997200 | 47500 | 47600 | 47600 | 47500 | 532 |
| 301 | 20240228 | 133300 | 5913701650 | 47600 | 47550 | 47600 | 47550 | 357 |
| 302 | 20240228 | 133200 | 5896725250 | 47600 | 47600 | 47600 | 47550 | 72 |
| 303 | 20240228 | 133100 | 5893299450 | 47600 | 47550 | 47600 | 47550 | 775 |
| 304 | 20240228 | 133000 | 5856445750 | 47600 | 47550 | 47600 | 47550 | 98 |
| 305 | 20240228 | 132900 | 5851783700 | 47550 | 47550 | 47600 | 47550 | 48 |
| 306 | 20240228 | 132800 | 5849501150 | 47600 | 47550 | 47650 | 47550 | 355 |
| 307 | 20240228 | 132700 | 5832605350 | 47550 | 47500 | 47650 | 47500 | 66 |
| 308 | 20240228 | 132600 | 5829466900 | 47650 | 47550 | 47700 | 47500 | 3903 |
| 309 | 20240228 | 132500 | 5643878000 | 47600 | 47600 | 47650 | 47550 | 3117 |
| 310 | 20240228 | 132400 | 5495496800 | 47650 | 47600 | 47650 | 47600 | 310 |
| 311 | 20240228 | 132300 | 5480727450 | 47650 | 47650 | 47650 | 47600 | 63 |
| 312 | 20240228 | 132200 | 5477727900 | 47700 | 47600 | 47700 | 47600 | 337 |
| 313 | 20240228 | 132100 | 5461673650 | 47650 | 47600 | 47650 | 47600 | 139 |
| 314 | 20240228 | 132000 | 5455052550 | 47700 | 47600 | 47700 | 47600 | 258 |
| 315 | 20240228 | 131900 | 5442760450 | 47650 | 47600 | 47650 | 47600 | 416 |
| 316 | 20240228 | 131800 | 5422942800 | 47650 | 47600 | 47650 | 47600 | 90 |
| 317 | 20240228 | 131700 | 5418658550 | 47650 | 47650 | 47650 | 47600 | 78 |
| 318 | 20240228 | 131600 | 5414944000 | 47650 | 47600 | 47650 | 47600 | 162 |
| 319 | 20240228 | 131500 | 5407232400 | 47650 | 47650 | 47650 | 47600 | 186 |
| 320 | 20240228 | 131400 | 5398376350 | 47650 | 47600 | 47650 | 47600 | 50 |
| 321 | 20240228 | 131300 | 5395996100 | 47650 | 47600 | 47650 | 47600 | 111 |
| 322 | 20240228 | 131200 | 5390709700 | 47650 | 47650 | 47650 | 47600 | 173 |
| 323 | 20240228 | 131100 | 5382470150 | 47600 | 47650 | 47650 | 47600 | 55 |
| 324 | 20240228 | 131000 | 5379851550 | 47650 | 47650 | 47650 | 47600 | 195 |
| 325 | 20240228 | 130900 | 5370561250 | 47700 | 47650 | 47700 | 47650 | 787 |
| 326 | 20240228 | 130800 | 5333057100 | 47700 | 47700 | 47700 | 47650 | 62 |
| 327 | 20240228 | 130700 | 5330102000 | 47700 | 47650 | 47700 | 47650 | 47 |
| 328 | 20240228 | 130600 | 5327862300 | 47700 | 47650 | 47700 | 47650 | 46 |
| 329 | 20240228 | 130500 | 5325670300 | 47700 | 47700 | 47700 | 47650 | 88 |
| 330 | 20240228 | 130400 | 5321476450 | 47700 | 47700 | 47700 | 47650 | 86 |
| 331 | 20240228 | 130300 | 5317377150 | 47700 | 47650 | 47700 | 47650 | 154 |
| 332 | 20240228 | 130200 | 5310033600 | 47700 | 47700 | 47750 | 47650 | 846 |
| 333 | 20240228 | 130100 | 5269687800 | 47750 | 47700 | 47750 | 47700 | 96 |
| 334 | 20240228 | 130000 | 5265108350 | 47750 | 47700 | 47750 | 47650 | 1252 |
| 335 | 20240228 | 125900 | 5205421900 | 47750 | 47750 | 47750 | 47700 | 303 |
| 336 | 20240228 | 125800 | 5190957400 | 47700 | 47700 | 47700 | 47700 | 60 |
| 337 | 20240228 | 125700 | 5188095400 | 47700 | 47750 | 47750 | 47700 | 97 |
| 338 | 20240228 | 125600 | 5183465750 | 47750 | 47700 | 47750 | 47700 | 170 |
| 339 | 20240228 | 125500 | 5175355650 | 47700 | 47700 | 47700 | 47700 | 46 |
| 340 | 20240228 | 125400 | 5173161450 | 47700 | 47650 | 47750 | 47650 | 64 |
| 341 | 20240228 | 125300 | 5170108650 | 47750 | 47700 | 47750 | 47650 | 47 |
| 342 | 20240228 | 125200 | 5167867150 | 47700 | 47700 | 47750 | 47700 | 125 |
| 343 | 20240228 | 125100 | 5161902900 | 47750 | 47650 | 47750 | 47650 | 87 |
| 344 | 20240228 | 125000 | 5157755250 | 47650 | 47650 | 47700 | 47650 | 65 |
| 345 | 20240228 | 124900 | 5154657000 | 47700 | 47750 | 47750 | 47650 | 110 |
| 346 | 20240228 | 124800 | 5149409250 | 47650 | 47700 | 47750 | 47650 | 349 |
| 347 | 20240228 | 124700 | 5132772400 | 47650 | 47650 | 47700 | 47650 | 63 |
| 348 | 20240228 | 124600 | 5129769950 | 47650 | 47750 | 47750 | 47650 | 123 |
| 349 | 20240228 | 124500 | 5123899500 | 47650 | 47750 | 47750 | 47650 | 165 |
| 350 | 20240228 | 124400 | 5116031800 | 47700 | 47700 | 47700 | 47700 | 90 |
| 351 | 20240228 | 124300 | 5111738800 | 47650 | 47700 | 47700 | 47650 | 179 |
| 352 | 20240228 | 124200 | 5103202300 | 47700 | 47700 | 47800 | 47650 | 700 |
| 353 | 20240228 | 124100 | 5069838900 | 47700 | 47700 | 47800 | 47650 | 311 |
| 354 | 20240228 | 124000 | 5054998000 | 47700 | 47750 | 47750 | 47650 | 256 |
| 355 | 20240228 | 123900 | 5042783200 | 47750 | 47700 | 47750 | 47650 | 332 |
| 356 | 20240228 | 123800 | 5026957950 | 47700 | 47700 | 47750 | 47700 | 484 |
| 357 | 20240228 | 123700 | 5003869600 | 47650 | 47600 | 47650 | 47600 | 195 |
| 358 | 20240228 | 123600 | 4994579250 | 47650 | 47650 | 47650 | 47600 | 116 |
| 359 | 20240228 | 123500 | 4989051900 | 47650 | 47650 | 47700 | 47600 | 178 |
| 360 | 20240228 | 123400 | 4980570850 | 47700 | 47600 | 47700 | 47600 | 373 |
| 361 | 20240228 | 123300 | 4962798800 | 47650 | 47600 | 47650 | 47600 | 128 |
| 362 | 20240228 | 123200 | 4956705700 | 47650 | 47600 | 47650 | 47600 | 416 |
| 363 | 20240228 | 123100 | 4936897350 | 47650 | 47600 | 47650 | 47600 | 623 |
| 364 | 20240228 | 123000 | 4907216300 | 47600 | 47600 | 47700 | 47600 | 805 |
| 365 | 20240228 | 122900 | 4868889650 | 47650 | 47600 | 47650 | 47600 | 918 |
| 366 | 20240228 | 122800 | 4825158800 | 47600 | 47600 | 47650 | 47600 | 236 |
| 367 | 20240228 | 122700 | 4813923300 | 47650 | 47600 | 47650 | 47600 | 114 |
| 368 | 20240228 | 122600 | 4808495900 | 47650 | 47650 | 47650 | 47600 | 89 |
| 369 | 20240228 | 122500 | 4804256500 | 47650 | 47600 | 47650 | 47600 | 266 |
| 370 | 20240228 | 122400 | 4791594200 | 47650 | 47600 | 47650 | 47600 | 313 |
| 371 | 20240228 | 122300 | 4776689500 | 47650 | 47650 | 47650 | 47600 | 1109 |
| 372 | 20240228 | 122200 | 4723898200 | 47650 | 47650 | 47650 | 47600 | 584 |
| 373 | 20240228 | 122100 | 4696072800 | 47650 | 47650 | 47650 | 47600 | 96 |
| 374 | 20240228 | 122000 | 4691501250 | 47650 | 47650 | 47650 | 47600 | 221 |
| 375 | 20240228 | 121900 | 4680977150 | 47600 | 47650 | 47650 | 47600 | 378 |
| 376 | 20240228 | 121800 | 4662967750 | 47650 | 47650 | 47650 | 47600 | 1166 |
| 377 | 20240228 | 121700 | 4607410750 | 47700 | 47700 | 47700 | 47650 | 534 |
| 378 | 20240228 | 121600 | 4581964100 | 47700 | 47700 | 47700 | 47650 | 47 |
| 379 | 20240228 | 121500 | 4579723550 | 47700 | 47700 | 47700 | 47650 | 504 |
| 380 | 20240228 | 121400 | 4555704300 | 47700 | 47700 | 47700 | 47650 | 1318 |
| 381 | 20240228 | 121300 | 4492839050 | 47750 | 47700 | 47750 | 47700 | 60 |
| 382 | 20240228 | 121200 | 4489975500 | 47700 | 47700 | 47750 | 47700 | 71 |
| 383 | 20240228 | 121100 | 4486587500 | 47700 | 47700 | 47700 | 47700 | 115 |
| 384 | 20240228 | 121000 | 4481102000 | 47700 | 47750 | 47750 | 47700 | 111 |
| 385 | 20240228 | 120900 | 4475806750 | 47700 | 47700 | 47700 | 47700 | 45 |
| 386 | 20240228 | 120800 | 4473660250 | 47750 | 47750 | 47800 | 47750 | 373 |
| 387 | 20240228 | 120700 | 4455848900 | 47750 | 47750 | 47750 | 47700 | 875 |
| 388 | 20240228 | 120600 | 4414072300 | 47750 | 47750 | 47800 | 47750 | 47 |
| 389 | 20240228 | 120500 | 4411827150 | 47800 | 47800 | 47800 | 47750 | 84 |
| 390 | 20240228 | 120400 | 4407814250 | 47800 | 47750 | 47800 | 47750 | 430 |
| 391 | 20240228 | 120300 | 4387280700 | 47750 | 47800 | 47800 | 47750 | 533 |
| 392 | 20240228 | 120200 | 4361811200 | 47800 | 47850 | 47850 | 47800 | 637 |
| 393 | 20240228 | 120100 | 4331346250 | 47850 | 47800 | 47850 | 47800 | 270 |
| 394 | 20240228 | 120000 | 4318433800 | 47850 | 47850 | 47850 | 47800 | 125 |
| 395 | 20240228 | 115900 | 4312455200 | 47850 | 47850 | 47850 | 47800 | 46 |
| 396 | 20240228 | 115800 | 4310256250 | 47850 | 47750 | 47850 | 47750 | 1197 |
| 397 | 20240228 | 115700 | 4253040800 | 47750 | 47900 | 47900 | 47750 | 3590 |
| 398 | 20240228 | 115600 | 4081316400 | 47950 | 47900 | 47950 | 47850 | 801 |
| 399 | 20240228 | 115500 | 4042949000 | 47900 | 47900 | 47900 | 47850 | 171 |
| 400 | 20240228 | 115400 | 4034760300 | 47900 | 47850 | 47900 | 47850 | 288 |
| 401 | 20240228 | 115300 | 4020969800 | 47900 | 47900 | 47900 | 47850 | 114 |
| 402 | 20240228 | 115200 | 4015510750 | 47900 | 47900 | 47900 | 47850 | 165 |
| 403 | 20240228 | 115100 | 4007614400 | 47900 | 47850 | 47900 | 47850 | 165 |
| 404 | 20240228 | 115000 | 3999716050 | 47900 | 47850 | 47900 | 47850 | 85 |
| 405 | 20240228 | 114900 | 3995647100 | 47900 | 47900 | 47900 | 47850 | 709 |
| 406 | 20240228 | 114800 | 3961693250 | 47900 | 47850 | 47900 | 47850 | 637 |
| 407 | 20240228 | 114700 | 3931210250 | 47900 | 47850 | 47900 | 47850 | 71 |
| 408 | 20240228 | 114600 | 3927810750 | 47900 | 47850 | 47900 | 47850 | 145 |
| 409 | 20240228 | 114500 | 3920867650 | 47900 | 47900 | 47900 | 47850 | 159 |
| 410 | 20240228 | 114400 | 3913256600 | 47900 | 47850 | 47900 | 47850 | 77 |
| 411 | 20240228 | 114300 | 3909569700 | 47850 | 47900 | 47950 | 47850 | 782 |
| 412 | 20240228 | 114200 | 3872093400 | 47900 | 47950 | 47950 | 47900 | 73 |
| 413 | 20240228 | 114100 | 3868595300 | 47950 | 47900 | 47950 | 47850 | 716 |
| 414 | 20240228 | 114000 | 3834298700 | 47900 | 47900 | 47900 | 47850 | 492 |
| 415 | 20240228 | 113900 | 3810733600 | 47900 | 47900 | 47900 | 47850 | 62 |
| 416 | 20240228 | 113800 | 3807766700 | 47900 | 47850 | 47900 | 47850 | 374 |
| 417 | 20240228 | 113700 | 3789859950 | 47900 | 47900 | 47900 | 47850 | 174 |
| 418 | 20240228 | 113600 | 3781526700 | 47900 | 47900 | 47900 | 47850 | 120 |
| 419 | 20240228 | 113500 | 3775781050 | 47900 | 47900 | 47900 | 47850 | 175 |
| 420 | 20240228 | 113400 | 3767404300 | 47900 | 47900 | 47950 | 47850 | 1539 |
| 421 | 20240228 | 113300 | 3693688000 | 47950 | 47950 | 47950 | 47900 | 404 |
| 422 | 20240228 | 113200 | 3674322300 | 47950 | 47950 | 48000 | 47950 | 266 |
| 423 | 20240228 | 113100 | 3661567100 | 47950 | 47950 | 48000 | 47950 | 70 |
| 424 | 20240228 | 113000 | 3658210400 | 47950 | 48000 | 48000 | 47950 | 262 |
| 425 | 20240228 | 112900 | 3645635950 | 47950 | 48000 | 48000 | 47950 | 114 |
| 426 | 20240228 | 112800 | 3640168600 | 48000 | 48000 | 48000 | 47950 | 330 |
| 427 | 20240228 | 112700 | 3624339450 | 48000 | 47950 | 48000 | 47950 | 637 |
| 428 | 20240228 | 112600 | 3593792500 | 47950 | 47950 | 47950 | 47950 | 48 |
| 429 | 20240228 | 112500 | 3591490900 | 47950 | 47950 | 47950 | 47950 | 152 |
| 430 | 20240228 | 112400 | 3584202500 | 48000 | 47900 | 48000 | 47900 | 880 |
| 431 | 20240228 | 112300 | 3541999300 | 47950 | 47950 | 47950 | 47900 | 920 |
| 432 | 20240228 | 112200 | 3497901650 | 48000 | 47900 | 48000 | 47900 | 1253 |
| 433 | 20240228 | 112100 | 3437822100 | 47950 | 47900 | 47950 | 47900 | 131 |
| 434 | 20240228 | 112000 | 3431545750 | 47950 | 47950 | 47950 | 47900 | 54 |
| 435 | 20240228 | 111900 | 3428958600 | 47950 | 47900 | 47950 | 47900 | 121 |
| 436 | 20240228 | 111800 | 3423162400 | 48000 | 47950 | 48000 | 47900 | 984 |
| 437 | 20240228 | 111700 | 3375998250 | 48000 | 47950 | 48000 | 47950 | 322 |
| 438 | 20240228 | 111600 | 3360556800 | 47950 | 47950 | 47950 | 47950 | 102 |
| 439 | 20240228 | 111500 | 3355665900 | 47950 | 47950 | 48000 | 47950 | 333 |
| 440 | 20240228 | 111400 | 3339696400 | 47950 | 47950 | 48000 | 47950 | 185 |
| 441 | 20240228 | 111300 | 3330824150 | 47950 | 47950 | 48000 | 47950 | 317 |
| 442 | 20240228 | 111200 | 3315623950 | 47950 | 47900 | 48000 | 47900 | 941 |
| 443 | 20240228 | 111100 | 3270504900 | 47900 | 47950 | 47950 | 47900 | 401 |
| 444 | 20240228 | 111000 | 3251279300 | 47950 | 47950 | 48000 | 47950 | 126 |
| 445 | 20240228 | 110900 | 3245237300 | 47950 | 48000 | 48000 | 47950 | 279 |
| 446 | 20240228 | 110800 | 3231855250 | 48000 | 47950 | 48000 | 47900 | 943 |
| 447 | 20240228 | 110700 | 3186624100 | 47950 | 47900 | 47950 | 47850 | 2679 |
| 448 | 20240228 | 110600 | 3058272650 | 47900 | 47850 | 47900 | 47800 | 1245 |
| 449 | 20240228 | 110500 | 2998698200 | 47900 | 47800 | 47900 | 47800 | 65 |
| 450 | 20240228 | 110400 | 2995589100 | 47800 | 47850 | 47850 | 47800 | 33 |
| 451 | 20240228 | 110300 | 2994011400 | 47800 | 47850 | 47850 | 47800 | 322 |
| 452 | 20240228 | 110200 | 2978607150 | 47850 | 47900 | 47900 | 47800 | 587 |
| 453 | 20240228 | 110100 | 2950518100 | 47900 | 47850 | 47900 | 47800 | 30 |
| 454 | 20240228 | 110000 | 2949083700 | 47800 | 47850 | 47900 | 47800 | 745 |
| 455 | 20240228 | 105900 | 2913429750 | 47800 | 47800 | 47850 | 47800 | 102 |
| 456 | 20240228 | 105800 | 2908553900 | 47800 | 47800 | 47800 | 47800 | 110 |
| 457 | 20240228 | 105700 | 2903295900 | 47800 | 47800 | 47850 | 47800 | 157 |
| 458 | 20240228 | 105600 | 2895785900 | 47800 | 47800 | 47800 | 47800 | 97 |
| 459 | 20240228 | 105500 | 2891149300 | 47800 | 47800 | 47850 | 47800 | 91 |
| 460 | 20240228 | 105400 | 2886797950 | 47800 | 47800 | 47850 | 47800 | 35 |
| 461 | 20240228 | 105300 | 2885124700 | 47800 | 47800 | 47800 | 47800 | 104 |
| 462 | 20240228 | 105200 | 2880153500 | 47800 | 47850 | 47850 | 47800 | 696 |
| 463 | 20240228 | 105100 | 2846874500 | 47850 | 47850 | 47900 | 47850 | 244 |
| 464 | 20240228 | 105000 | 2835199050 | 47850 | 47850 | 47900 | 47850 | 367 |
| 465 | 20240228 | 104900 | 2817626100 | 47900 | 47850 | 47900 | 47800 | 687 |
| 466 | 20240228 | 104800 | 2784757100 | 47850 | 47850 | 47900 | 47850 | 49 |
| 467 | 20240228 | 104700 | 2782412050 | 47850 | 47850 | 47850 | 47850 | 509 |
| 468 | 20240228 | 104600 | 2758056400 | 47900 | 47800 | 47900 | 47800 | 1754 |
| 469 | 20240228 | 104500 | 2674136250 | 47800 | 47850 | 47850 | 47800 | 582 |
| 470 | 20240228 | 104400 | 2646316150 | 47800 | 47800 | 47850 | 47800 | 470 |
| 471 | 20240228 | 104300 | 2623847050 | 47800 | 47800 | 47850 | 47800 | 685 |
| 472 | 20240228 | 104200 | 2591104000 | 47800 | 47800 | 47850 | 47800 | 66 |
| 473 | 20240228 | 104100 | 2587947650 | 47850 | 47800 | 47850 | 47750 | 94 |
| 474 | 20240228 | 104000 | 2583455200 | 47800 | 47800 | 47800 | 47750 | 421 |
| 475 | 20240228 | 103900 | 2563335950 | 47800 | 47750 | 47800 | 47750 | 216 |
| 476 | 20240228 | 103800 | 2553013300 | 47750 | 47750 | 47750 | 47750 | 318 |
| 477 | 20240228 | 103700 | 2537828800 | 47750 | 47800 | 47800 | 47750 | 296 |
| 478 | 20240228 | 103600 | 2523682600 | 47800 | 47800 | 47850 | 47800 | 276 |
| 479 | 20240228 | 103500 | 2510487900 | 47800 | 47800 | 47800 | 47750 | 110 |
| 480 | 20240228 | 103400 | 2505230200 | 47800 | 47800 | 47800 | 47750 | 297 |
| 481 | 20240228 | 103300 | 2491042600 | 47750 | 47800 | 47800 | 47750 | 229 |
| 482 | 20240228 | 103200 | 2480101200 | 47800 | 47750 | 47800 | 47750 | 920 |
| 483 | 20240228 | 103100 | 2436127950 | 47750 | 47800 | 47800 | 47750 | 62 |
| 484 | 20240228 | 103000 | 2433165750 | 47800 | 47850 | 47850 | 47750 | 1069 |
| 485 | 20240228 | 102900 | 2382066000 | 47850 | 47800 | 47850 | 47800 | 71 |
| 486 | 20240228 | 102800 | 2378670350 | 47850 | 47800 | 47850 | 47800 | 55 |
| 487 | 20240228 | 102700 | 2376039600 | 47800 | 47800 | 47800 | 47800 | 87 |
| 488 | 20240228 | 102600 | 2371881000 | 47800 | 47750 | 47850 | 47750 | 721 |
| 489 | 20240228 | 102500 | 2337388550 | 47750 | 47800 | 47800 | 47750 | 646 |
| 490 | 20240228 | 102400 | 2306534950 | 47800 | 47800 | 47800 | 47800 | 196 |
| 491 | 20240228 | 102300 | 2297166150 | 47800 | 47750 | 47800 | 47750 | 349 |
| 492 | 20240228 | 102200 | 2280489700 | 47800 | 47800 | 47800 | 47800 | 198 |
| 493 | 20240228 | 102100 | 2271025300 | 47800 | 47800 | 47800 | 47800 | 263 |
| 494 | 20240228 | 102000 | 2258453900 | 47850 | 47800 | 47850 | 47800 | 141 |
| 495 | 20240228 | 101900 | 2251709500 | 47850 | 47800 | 47850 | 47800 | 225 |
| 496 | 20240228 | 101800 | 2240948350 | 47850 | 47800 | 47850 | 47800 | 86 |
| 497 | 20240228 | 101700 | 2236835200 | 47800 | 47800 | 47850 | 47800 | 214 |
| 498 | 20240228 | 101600 | 2226604950 | 47800 | 47800 | 47850 | 47800 | 89 |
| 499 | 20240228 | 101500 | 2222348000 | 47800 | 47800 | 47850 | 47750 | 1046 |
| 500 | 20240228 | 101400 | 2172349350 | 47750 | 47750 | 47800 | 47750 | 3087 |
| 501 | 20240228 | 101300 | 2024885350 | 47700 | 47650 | 47700 | 47650 | 74 |
| 502 | 20240228 | 101200 | 2021356350 | 47700 | 47700 | 47700 | 47650 | 376 |
| 503 | 20240228 | 101100 | 2003422150 | 47650 | 47650 | 47700 | 47650 | 199 |
| 504 | 20240228 | 101000 | 1993936800 | 47650 | 47650 | 47700 | 47650 | 94 |
| 505 | 20240228 | 100900 | 1989454750 | 47650 | 47600 | 47700 | 47600 | 2279 |
| 506 | 20240228 | 100800 | 1880967600 | 47600 | 47550 | 47600 | 47550 | 230 |
| 507 | 20240228 | 100700 | 1870024000 | 47550 | 47600 | 47600 | 47550 | 154 |
| 508 | 20240228 | 100600 | 1862698900 | 47600 | 47550 | 47600 | 47550 | 42 |
| 509 | 20240228 | 100500 | 1860701750 | 47600 | 47550 | 47600 | 47550 | 675 |
| 510 | 20240228 | 100400 | 1828598450 | 47600 | 47650 | 47650 | 47550 | 752 |
| 511 | 20240228 | 100300 | 1792796400 | 47600 | 47600 | 47650 | 47600 | 1581 |
| 512 | 20240228 | 100200 | 1717497800 | 47600 | 47600 | 47650 | 47600 | 198 |
| 513 | 20240228 | 100100 | 1708069100 | 47600 | 47650 | 47700 | 47600 | 557 |
| 514 | 20240228 | 100000 | 1681529050 | 47650 | 47650 | 47700 | 47650 | 89 |
| 515 | 20240228 | 095900 | 1677287050 | 47650 | 47650 | 47650 | 47650 | 36 |
| 516 | 20240228 | 095800 | 1675571650 | 47650 | 47650 | 47700 | 47650 | 1200 |
| 517 | 20240228 | 095700 | 1618361800 | 47650 | 47650 | 47700 | 47650 | 751 |
| 518 | 20240228 | 095600 | 1582559000 | 47650 | 47650 | 47650 | 47650 | 244 |
| 519 | 20240228 | 095500 | 1570932400 | 47650 | 47650 | 47650 | 47650 | 399 |
| 520 | 20240228 | 095400 | 1551920050 | 47650 | 47650 | 47650 | 47650 | 146 |
| 521 | 20240228 | 095300 | 1544963150 | 47650 | 47650 | 47650 | 47650 | 53 |
| 522 | 20240228 | 095200 | 1542437700 | 47650 | 47600 | 47700 | 47600 | 2028 |
| 523 | 20240228 | 095100 | 1445862450 | 47600 | 47650 | 47650 | 47600 | 625 |
| 524 | 20240228 | 095000 | 1416084250 | 47650 | 47650 | 47650 | 47650 | 90 |
| 525 | 20240228 | 094900 | 1411795750 | 47650 | 47650 | 47650 | 47650 | 17 |
| 526 | 20240228 | 094800 | 1410985700 | 47650 | 47650 | 47700 | 47650 | 175 |
| 527 | 20240228 | 094700 | 1402645950 | 47650 | 47700 | 47750 | 47650 | 293 |
| 528 | 20240228 | 094600 | 1388669350 | 47700 | 47700 | 47750 | 47700 | 116 |
| 529 | 20240228 | 094500 | 1383134900 | 47700 | 47700 | 47750 | 47700 | 131 |
| 530 | 20240228 | 094400 | 1376885650 | 47750 | 47700 | 47750 | 47700 | 245 |
| 531 | 20240228 | 094300 | 1365194800 | 47750 | 47700 | 47750 | 47700 | 154 |
| 532 | 20240228 | 094200 | 1357842950 | 47750 | 47700 | 47750 | 47650 | 335 |
| 533 | 20240228 | 094100 | 1341861700 | 47700 | 47650 | 47750 | 47650 | 1100 |
| 534 | 20240228 | 094000 | 1289388700 | 47650 | 47600 | 47700 | 47600 | 138 |
| 535 | 20240228 | 093900 | 1282812950 | 47600 | 47700 | 47700 | 47600 | 1472 |
| 536 | 20240228 | 093800 | 1212721200 | 47700 | 47650 | 47750 | 47650 | 384 |
| 537 | 20240228 | 093700 | 1194404500 | 47650 | 47600 | 47650 | 47550 | 417 |
| 538 | 20240228 | 093600 | 1174554900 | 47600 | 47600 | 47600 | 47550 | 88 |
| 539 | 20240228 | 093500 | 1170367000 | 47550 | 47600 | 47650 | 47550 | 487 |
| 540 | 20240228 | 093400 | 1147193900 | 47600 | 47600 | 47600 | 47550 | 154 |
| 541 | 20240228 | 093300 | 1139868400 | 47600 | 47600 | 47650 | 47550 | 419 |
| 542 | 20240228 | 093200 | 1119928750 | 47600 | 47650 | 47650 | 47600 | 304 |
| 543 | 20240228 | 093100 | 1105452650 | 47650 | 47700 | 47750 | 47600 | 1335 |
| 544 | 20240228 | 093000 | 1041873900 | 47750 | 47650 | 47750 | 47650 | 398 |
| 545 | 20240228 | 092900 | 1022881550 | 47700 | 47700 | 47750 | 47650 | 676 |
| 546 | 20240228 | 092800 | 990634700 | 47700 | 47700 | 47700 | 47650 | 637 |
| 547 | 20240228 | 092700 | 960251350 | 47700 | 47650 | 47700 | 47650 | 235 |
| 548 | 20240228 | 092600 | 949053000 | 47700 | 47650 | 47700 | 47650 | 332 |
| 549 | 20240228 | 092500 | 933233000 | 47650 | 47700 | 47700 | 47650 | 392 |
| 550 | 20240228 | 092400 | 914535650 | 47700 | 47750 | 47750 | 47700 | 220 |
| 551 | 20240228 | 092300 | 904036900 | 47750 | 47800 | 47800 | 47700 | 116 |
| 552 | 20240228 | 092200 | 898499250 | 47700 | 47750 | 47750 | 47700 | 448 |
| 553 | 20240228 | 092100 | 877110700 | 47750 | 47750 | 47750 | 47750 | 219 |
| 554 | 20240228 | 092000 | 866653450 | 47750 | 47750 | 47800 | 47750 | 1098 |
| 555 | 20240228 | 091900 | 814220900 | 47750 | 47650 | 47750 | 47550 | 2384 |
| 556 | 20240228 | 091800 | 700609350 | 47650 | 47600 | 47650 | 47600 | 1672 |
| 557 | 20240228 | 091700 | 620984550 | 47600 | 47600 | 47600 | 47550 | 966 |
| 558 | 20240228 | 091600 | 575003000 | 47600 | 47650 | 47650 | 47600 | 653 |
| 559 | 20240228 | 091500 | 543916000 | 47650 | 47650 | 47650 | 47600 | 146 |
| 560 | 20240228 | 091400 | 536959250 | 47650 | 47650 | 47700 | 47600 | 307 |
| 561 | 20240228 | 091300 | 522327600 | 47650 | 47700 | 47700 | 47600 | 803 |
| 562 | 20240228 | 091200 | 484050600 | 47700 | 47700 | 47750 | 47700 | 64 |
| 563 | 20240228 | 091100 | 480997700 | 47700 | 47700 | 47750 | 47700 | 113 |
| 564 | 20240228 | 091000 | 475607500 | 47700 | 47750 | 47750 | 47700 | 693 |
| 565 | 20240228 | 090900 | 442522250 | 47750 | 47800 | 47800 | 47750 | 343 |
| 566 | 20240228 | 090800 | 426140850 | 47800 | 47550 | 47800 | 47550 | 3352 |
| 567 | 20240228 | 090700 | 266299750 | 47600 | 47550 | 47600 | 47550 | 196 |
| 568 | 20240228 | 090600 | 256976050 | 47600 | 47600 | 47650 | 47550 | 321 |
| 569 | 20240228 | 090500 | 241705450 | 47600 | 47600 | 47650 | 47550 | 475 |
| 570 | 20240228 | 090400 | 219097050 | 47600 | 47600 | 47600 | 47500 | 193 |
| 571 | 20240228 | 090300 | 209926550 | 47600 | 47550 | 47700 | 47500 | 392 |
| 572 | 20240228 | 090200 | 191265500 | 47550 | 47600 | 47600 | 47500 | 919 |
| 573 | 20240228 | 090100 | 147599800 | 47600 | 47700 | 47750 | 47500 | 452 |
| 574 | 20240228 | 090000 | 126068750 | 47700 | 47800 | 47800 | 47600 | 2639 |