30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 191100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 24509 |
| 3 | 20240228 | 191000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20240228 | 190900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20240228 | 190800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20240228 | 190700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20240228 | 190600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20240228 | 190500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20240228 | 190400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20240228 | 190300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20240228 | 190200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20240228 | 190100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20240228 | 190000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20240228 | 185900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20240228 | 185800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20240228 | 185700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20240228 | 185600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20240228 | 185500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20240228 | 185400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20240228 | 185300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20240228 | 185200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20240228 | 185100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20240228 | 185000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20240228 | 184900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20240228 | 184800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20240228 | 184700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20240228 | 184600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20240228 | 184500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20240228 | 184400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20240228 | 184300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20240228 | 184200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20240228 | 184100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 24509 |
| 33 | 20240228 | 184000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20240228 | 183900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20240228 | 183800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20240228 | 183700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20240228 | 183600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20240228 | 183500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20240228 | 183400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20240228 | 183300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20240228 | 183200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20240228 | 183100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20240228 | 183000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20240228 | 182900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20240228 | 182800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20240228 | 182700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20240228 | 182600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20240228 | 182500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20240228 | 182400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20240228 | 182300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20240228 | 182200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20240228 | 182100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20240228 | 182000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20240228 | 181900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20240228 | 181800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20240228 | 181700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20240228 | 181600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20240228 | 181500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20240228 | 181400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20240228 | 181300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20240228 | 181200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20240228 | 181100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 24509 |
| 63 | 20240228 | 181000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20240228 | 180900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20240228 | 180800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20240228 | 180700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20240228 | 180600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20240228 | 180500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20240228 | 180400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20240228 | 180300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20240228 | 180200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20240228 | 180100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20240228 | 180000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20240228 | 175900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20240228 | 175800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20240228 | 175700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20240228 | 175600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20240228 | 175500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20240228 | 175400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20240228 | 175300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20240228 | 175200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20240228 | 175100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20240228 | 175000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20240228 | 174900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20240228 | 174800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20240228 | 174700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20240228 | 174600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20240228 | 174500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20240228 | 174400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20240228 | 174300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20240228 | 174200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20240228 | 174100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 24509 |
| 93 | 20240228 | 174000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20240228 | 173900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20240228 | 173800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20240228 | 173700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20240228 | 173600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20240228 | 173500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20240228 | 173400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20240228 | 173300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20240228 | 173200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20240228 | 173100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20240228 | 173000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20240228 | 172900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20240228 | 172800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20240228 | 172700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20240228 | 172600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20240228 | 172500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20240228 | 172400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20240228 | 172300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20240228 | 172200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20240228 | 172100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20240228 | 172000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20240228 | 171900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20240228 | 171800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20240228 | 171700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20240228 | 171600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20240228 | 171500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20240228 | 171400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20240228 | 171300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20240228 | 171200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20240228 | 171100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 24509 |
| 123 | 20240228 | 171000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20240228 | 170900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20240228 | 170800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20240228 | 170700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20240228 | 170600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20240228 | 170500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20240228 | 170400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20240228 | 170300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20240228 | 170200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20240228 | 170100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20240228 | 170000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20240228 | 165900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20240228 | 165800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20240228 | 165700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20240228 | 165600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20240228 | 165500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20240228 | 165400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20240228 | 165300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20240228 | 165200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20240228 | 165100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20240228 | 165000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20240228 | 164900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20240228 | 164800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20240228 | 164700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20240228 | 164600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20240228 | 164500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20240228 | 164400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20240228 | 164300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20240228 | 164200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20240228 | 164100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 24509 |
| 153 | 20240228 | 164000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20240228 | 163900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20240228 | 163800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20240228 | 163700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20240228 | 163600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20240228 | 163500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20240228 | 163400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20240228 | 163300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20240228 | 163200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20240228 | 163100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20240228 | 163000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20240228 | 162900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20240228 | 162800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20240228 | 162700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20240228 | 162600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20240228 | 162500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20240228 | 162400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20240228 | 162300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20240228 | 162200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20240228 | 162100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20240228 | 162000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20240228 | 161900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20240228 | 161800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20240228 | 161700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20240228 | 161600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20240228 | 161500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20240228 | 161400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20240228 | 161300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20240228 | 161200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20240228 | 161100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 24509 |
| 183 | 20240228 | 161000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20240228 | 160900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20240228 | 160800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20240228 | 160700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20240228 | 160600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20240228 | 160500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20240228 | 160400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20240228 | 160300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20240228 | 160200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20240228 | 160100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20240228 | 160000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20240228 | 155900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20240228 | 155800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20240228 | 155700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20240228 | 155600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20240228 | 155500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20240228 | 155400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20240228 | 155300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20240228 | 155200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20240228 | 155100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20240228 | 155000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20240228 | 154900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20240228 | 154800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20240228 | 154700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20240228 | 154600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20240228 | 154500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240228 | 154400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240228 | 154300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240228 | 154200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240228 | 154100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 24509 |
| 213 | 20240228 | 154000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20240228 | 153900 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20240228 | 153800 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20240228 | 153700 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20240228 | 153600 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20240228 | 153500 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20240228 | 153400 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20240228 | 153300 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20240228 | 153200 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20240228 | 153100 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20240228 | 153000 | 1773228130 | 3840 | 3840 | 3840 | 3840 | 24509 |
| 224 | 20240228 | 152900 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20240228 | 152800 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20240228 | 152700 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240228 | 152600 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240228 | 152500 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20240228 | 152400 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20240228 | 152300 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20240228 | 152200 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20240228 | 152100 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20240228 | 152000 | 1679113570 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20240228 | 151900 | 1679113570 | 3830 | 3810 | 3830 | 3805 | 7915 |
| 235 | 20240228 | 151800 | 1648953385 | 3800 | 3805 | 3810 | 3800 | 762 |
| 236 | 20240228 | 151700 | 1646057330 | 3810 | 3805 | 3810 | 3800 | 4275 |
| 237 | 20240228 | 151600 | 1629808945 | 3805 | 3810 | 3810 | 3805 | 1672 |
| 238 | 20240228 | 151500 | 1623445650 | 3810 | 3810 | 3810 | 3810 | 674 |
| 239 | 20240228 | 151400 | 1620877710 | 3810 | 3810 | 3810 | 3810 | 1 |
| 240 | 20240228 | 151300 | 1620873900 | 3805 | 3805 | 3805 | 3805 | 469 |
| 241 | 20240228 | 151200 | 1619089355 | 3805 | 3810 | 3810 | 3805 | 909 |
| 242 | 20240228 | 151100 | 1615629675 | 3805 | 3810 | 3810 | 3805 | 404 |
| 243 | 20240228 | 151000 | 1614090460 | 3810 | 3805 | 3815 | 3805 | 472 |
| 244 | 20240228 | 150900 | 1612292335 | 3810 | 3810 | 3810 | 3805 | 2285 |
| 245 | 20240228 | 150800 | 1603586650 | 3805 | 3805 | 3810 | 3805 | 885 |
| 246 | 20240228 | 150700 | 1600219220 | 3805 | 3800 | 3810 | 3800 | 2251 |
| 247 | 20240228 | 150600 | 1591657825 | 3800 | 3800 | 3800 | 3800 | 200 |
| 248 | 20240228 | 150500 | 1590897825 | 3800 | 3795 | 3800 | 3795 | 2376 |
| 249 | 20240228 | 150400 | 1581876005 | 3795 | 3795 | 3795 | 3795 | 486 |
| 250 | 20240228 | 150300 | 1580031635 | 3795 | 3795 | 3800 | 3795 | 566 |
| 251 | 20240228 | 150200 | 1577883615 | 3800 | 3795 | 3800 | 3795 | 530 |
| 252 | 20240228 | 150100 | 1575871510 | 3795 | 3790 | 3795 | 3790 | 1618 |
| 253 | 20240228 | 150000 | 1569732700 | 3795 | 3800 | 3800 | 3795 | 1988 |
| 254 | 20240228 | 145900 | 1562187160 | 3795 | 3800 | 3800 | 3795 | 747 |
| 255 | 20240228 | 145800 | 1559352185 | 3795 | 3790 | 3800 | 3790 | 2971 |
| 256 | 20240228 | 145700 | 1548079990 | 3795 | 3780 | 3795 | 3780 | 2042 |
| 257 | 20240228 | 145600 | 1540341615 | 3780 | 3785 | 3785 | 3780 | 3880 |
| 258 | 20240228 | 145500 | 1525656765 | 3785 | 3785 | 3790 | 3785 | 2139 |
| 259 | 20240228 | 145400 | 1517560645 | 3790 | 3785 | 3790 | 3785 | 1781 |
| 260 | 20240228 | 145300 | 1510819555 | 3785 | 3785 | 3790 | 3785 | 1334 |
| 261 | 20240228 | 145200 | 1505770360 | 3790 | 3790 | 3790 | 3785 | 402 |
| 262 | 20240228 | 145100 | 1504248280 | 3785 | 3780 | 3785 | 3780 | 3970 |
| 263 | 20240228 | 145000 | 1489224650 | 3785 | 3780 | 3785 | 3780 | 3552 |
| 264 | 20240228 | 144900 | 1475798080 | 3785 | 3780 | 3785 | 3780 | 110 |
| 265 | 20240228 | 144800 | 1475382275 | 3785 | 3780 | 3785 | 3780 | 952 |
| 266 | 20240228 | 144700 | 1471783140 | 3780 | 3780 | 3780 | 3780 | 10 |
| 267 | 20240228 | 144600 | 1471745340 | 3785 | 3785 | 3785 | 3780 | 532 |
| 268 | 20240228 | 144500 | 1469733665 | 3780 | 3780 | 3785 | 3780 | 2108 |
| 269 | 20240228 | 144400 | 1461765415 | 3780 | 3780 | 3780 | 3780 | 820 |
| 270 | 20240228 | 144300 | 1458665815 | 3780 | 3785 | 3785 | 3780 | 5279 |
| 271 | 20240228 | 144200 | 1438685300 | 3790 | 3785 | 3790 | 3785 | 2 |
| 272 | 20240228 | 144100 | 1438677725 | 3785 | 3790 | 3790 | 3785 | 7496 |
| 273 | 20240228 | 144000 | 1410303885 | 3790 | 3790 | 3790 | 3790 | 1 |
| 274 | 20240228 | 143900 | 1410300095 | 3790 | 3790 | 3790 | 3785 | 937 |
| 275 | 20240228 | 143800 | 1406748870 | 3785 | 3780 | 3785 | 3780 | 795 |
| 276 | 20240228 | 143700 | 1403739875 | 3780 | 3780 | 3785 | 3780 | 108 |
| 277 | 20240228 | 143600 | 1403331180 | 3780 | 3785 | 3785 | 3780 | 709 |
| 278 | 20240228 | 143500 | 1400649325 | 3785 | 3790 | 3795 | 3785 | 105 |
| 279 | 20240228 | 143400 | 1400250895 | 3790 | 3790 | 3795 | 3790 | 501 |
| 280 | 20240228 | 143300 | 1398352100 | 3790 | 3785 | 3795 | 3785 | 2059 |
| 281 | 20240228 | 143200 | 1390550315 | 3780 | 3795 | 3795 | 3760 | 8544 |
| 282 | 20240228 | 143100 | 1358266560 | 3795 | 3795 | 3795 | 3795 | 22 |
| 283 | 20240228 | 143000 | 1358183070 | 3795 | 3795 | 3795 | 3795 | 145 |
| 284 | 20240228 | 142900 | 1357632795 | 3795 | 3790 | 3795 | 3790 | 167 |
| 285 | 20240228 | 142800 | 1356999035 | 3795 | 3795 | 3795 | 3795 | 4 |
| 286 | 20240228 | 142700 | 1356983855 | 3795 | 3795 | 3795 | 3795 | 0 |
| 287 | 20240228 | 142600 | 1356983855 | 3795 | 3795 | 3795 | 3795 | 0 |
| 288 | 20240228 | 142500 | 1356983855 | 3795 | 3795 | 3795 | 3795 | 5 |
| 289 | 20240228 | 142400 | 1356964880 | 3790 | 3790 | 3790 | 3790 | 538 |
| 290 | 20240228 | 142300 | 1354925860 | 3790 | 3790 | 3790 | 3790 | 1 |
| 291 | 20240228 | 142200 | 1354922070 | 3785 | 3785 | 3790 | 3785 | 231 |
| 292 | 20240228 | 142100 | 1354047730 | 3790 | 3790 | 3790 | 3790 | 132 |
| 293 | 20240228 | 142000 | 1353547450 | 3785 | 3790 | 3790 | 3785 | 501 |
| 294 | 20240228 | 141900 | 1351650160 | 3790 | 3790 | 3790 | 3790 | 390 |
| 295 | 20240228 | 141800 | 1350172060 | 3790 | 3790 | 3790 | 3790 | 1655 |
| 296 | 20240228 | 141700 | 1343899610 | 3795 | 3795 | 3795 | 3795 | 283 |
| 297 | 20240228 | 141600 | 1342825625 | 3790 | 3795 | 3795 | 3790 | 10 |
| 298 | 20240228 | 141500 | 1342787700 | 3790 | 3790 | 3790 | 3790 | 681 |
| 299 | 20240228 | 141400 | 1340206710 | 3785 | 3785 | 3790 | 3785 | 168 |
| 300 | 20240228 | 141300 | 1339570175 | 3790 | 3790 | 3790 | 3785 | 8 |
| 301 | 20240228 | 141200 | 1339539865 | 3790 | 3785 | 3790 | 3780 | 1409 |
| 302 | 20240228 | 141100 | 1334211120 | 3775 | 3775 | 3775 | 3775 | 100 |
| 303 | 20240228 | 141000 | 1333833620 | 3775 | 3785 | 3785 | 3775 | 455 |
| 304 | 20240228 | 140900 | 1332114335 | 3780 | 3785 | 3785 | 3780 | 22 |
| 305 | 20240228 | 140800 | 1332031165 | 3785 | 3785 | 3785 | 3785 | 31 |
| 306 | 20240228 | 140700 | 1331913830 | 3785 | 3780 | 3785 | 3775 | 1428 |
| 307 | 20240228 | 140600 | 1326517805 | 3775 | 3775 | 3775 | 3775 | 147 |
| 308 | 20240228 | 140500 | 1325962880 | 3775 | 3780 | 3780 | 3775 | 28 |
| 309 | 20240228 | 140400 | 1325857045 | 3775 | 3775 | 3780 | 3775 | 57 |
| 310 | 20240228 | 140300 | 1325641840 | 3780 | 3780 | 3785 | 3770 | 3165 |
| 311 | 20240228 | 140200 | 1313695355 | 3780 | 3780 | 3780 | 3780 | 27 |
| 312 | 20240228 | 140100 | 1313593295 | 3775 | 3780 | 3785 | 3775 | 1083 |
| 313 | 20240228 | 140000 | 1309499550 | 3780 | 3780 | 3780 | 3780 | 9 |
| 314 | 20240228 | 135900 | 1309465530 | 3785 | 3785 | 3785 | 3785 | 14 |
| 315 | 20240228 | 135800 | 1309412540 | 3790 | 3790 | 3790 | 3790 | 2 |
| 316 | 20240228 | 135700 | 1309404960 | 3790 | 3785 | 3790 | 3785 | 12 |
| 317 | 20240228 | 135600 | 1309359490 | 3790 | 3790 | 3790 | 3780 | 757 |
| 318 | 20240228 | 135500 | 1306493030 | 3790 | 3785 | 3795 | 3785 | 504 |
| 319 | 20240228 | 135400 | 1304582065 | 3800 | 3785 | 3800 | 3785 | 2279 |
| 320 | 20240228 | 135300 | 1295956025 | 3785 | 3800 | 3805 | 3785 | 4979 |
| 321 | 20240228 | 135200 | 1277058110 | 3800 | 3800 | 3800 | 3800 | 605 |
| 322 | 20240228 | 135100 | 1274759110 | 3800 | 3800 | 3800 | 3800 | 367 |
| 323 | 20240228 | 135000 | 1273364510 | 3800 | 3800 | 3800 | 3800 | 136 |
| 324 | 20240228 | 134900 | 1272847710 | 3800 | 3800 | 3800 | 3800 | 2 |
| 325 | 20240228 | 134800 | 1272840110 | 3800 | 3800 | 3800 | 3800 | 266 |
| 326 | 20240228 | 134700 | 1271829310 | 3800 | 3800 | 3800 | 3800 | 176 |
| 327 | 20240228 | 134600 | 1271160510 | 3800 | 3800 | 3800 | 3800 | 6 |
| 328 | 20240228 | 134500 | 1271137710 | 3800 | 3790 | 3800 | 3790 | 67 |
| 329 | 20240228 | 134400 | 1270883770 | 3800 | 3795 | 3800 | 3795 | 7 |
| 330 | 20240228 | 134300 | 1270857185 | 3800 | 3795 | 3800 | 3795 | 439 |
| 331 | 20240228 | 134200 | 1269190410 | 3795 | 3795 | 3795 | 3795 | 227 |
| 332 | 20240228 | 134100 | 1268328945 | 3805 | 3800 | 3805 | 3800 | 4 |
| 333 | 20240228 | 134000 | 1268313730 | 3805 | 3800 | 3805 | 3795 | 2170 |
| 334 | 20240228 | 133900 | 1260078265 | 3805 | 3805 | 3805 | 3805 | 0 |
| 335 | 20240228 | 133800 | 1260078265 | 3805 | 3805 | 3805 | 3805 | 1594 |
| 336 | 20240228 | 133700 | 1254013095 | 3800 | 3800 | 3805 | 3800 | 1176 |
| 337 | 20240228 | 133600 | 1249542880 | 3800 | 3800 | 3800 | 3800 | 1023 |
| 338 | 20240228 | 133500 | 1245655480 | 3800 | 3800 | 3800 | 3795 | 1655 |
| 339 | 20240228 | 133400 | 1239368670 | 3805 | 3805 | 3805 | 3805 | 0 |
| 340 | 20240228 | 133300 | 1239368670 | 3805 | 3800 | 3805 | 3800 | 870 |
| 341 | 20240228 | 133200 | 1236062655 | 3800 | 3800 | 3805 | 3800 | 2458 |
| 342 | 20240228 | 133100 | 1226722250 | 3800 | 3800 | 3800 | 3800 | 551 |
| 343 | 20240228 | 133000 | 1224628450 | 3800 | 3795 | 3800 | 3795 | 735 |
| 344 | 20240228 | 132900 | 1221839115 | 3795 | 3795 | 3795 | 3795 | 167 |
| 345 | 20240228 | 132800 | 1221205350 | 3795 | 3790 | 3795 | 3790 | 376 |
| 346 | 20240228 | 132700 | 1219780305 | 3790 | 3790 | 3790 | 3790 | 308 |
| 347 | 20240228 | 132600 | 1218612985 | 3790 | 3790 | 3790 | 3790 | 188 |
| 348 | 20240228 | 132500 | 1217900465 | 3795 | 3795 | 3795 | 3790 | 605 |
| 349 | 20240228 | 132400 | 1215607490 | 3790 | 3790 | 3795 | 3790 | 2868 |
| 350 | 20240228 | 132300 | 1204732130 | 3790 | 3790 | 3790 | 3790 | 519 |
| 351 | 20240228 | 132200 | 1202765120 | 3790 | 3790 | 3790 | 3790 | 134 |
| 352 | 20240228 | 132100 | 1202257260 | 3790 | 3785 | 3790 | 3785 | 1122 |
| 353 | 20240228 | 132000 | 1198010485 | 3785 | 3785 | 3785 | 3785 | 166 |
| 354 | 20240228 | 131900 | 1197382175 | 3780 | 3780 | 3785 | 3780 | 102 |
| 355 | 20240228 | 131800 | 1196996575 | 3785 | 3785 | 3785 | 3785 | 2 |
| 356 | 20240228 | 131700 | 1196989005 | 3780 | 3780 | 3785 | 3780 | 324 |
| 357 | 20240228 | 131600 | 1195764280 | 3780 | 3775 | 3780 | 3775 | 1005 |
| 358 | 20240228 | 131500 | 1191965405 | 3775 | 3780 | 3780 | 3775 | 538 |
| 359 | 20240228 | 131400 | 1189931780 | 3770 | 3770 | 3770 | 3770 | 350 |
| 360 | 20240228 | 131300 | 1188612280 | 3780 | 3785 | 3785 | 3780 | 3 |
| 361 | 20240228 | 131200 | 1188600935 | 3775 | 3780 | 3785 | 3775 | 818 |
| 362 | 20240228 | 131100 | 1185512915 | 3785 | 3780 | 3785 | 3780 | 568 |
| 363 | 20240228 | 131000 | 1183365870 | 3785 | 3780 | 3785 | 3780 | 1281 |
| 364 | 20240228 | 130900 | 1178523650 | 3785 | 3785 | 3785 | 3785 | 15 |
| 365 | 20240228 | 130800 | 1178466875 | 3785 | 3785 | 3785 | 3785 | 472 |
| 366 | 20240228 | 130700 | 1176680355 | 3785 | 3785 | 3785 | 3785 | 2 |
| 367 | 20240228 | 130600 | 1176672785 | 3780 | 3785 | 3785 | 3780 | 466 |
| 368 | 20240228 | 130500 | 1174909225 | 3785 | 3785 | 3785 | 3785 | 402 |
| 369 | 20240228 | 130400 | 1173387655 | 3785 | 3785 | 3785 | 3785 | 50 |
| 370 | 20240228 | 130300 | 1173198405 | 3785 | 3785 | 3785 | 3785 | 270 |
| 371 | 20240228 | 130200 | 1172176455 | 3785 | 3780 | 3785 | 3780 | 8 |
| 372 | 20240228 | 130100 | 1172146210 | 3780 | 3780 | 3780 | 3780 | 531 |
| 373 | 20240228 | 130000 | 1170139030 | 3785 | 3780 | 3785 | 3775 | 977 |
| 374 | 20240228 | 125900 | 1166444570 | 3780 | 3775 | 3780 | 3775 | 1117 |
| 375 | 20240228 | 125800 | 1162227890 | 3770 | 3775 | 3775 | 3770 | 1331 |
| 376 | 20240228 | 125700 | 1157209920 | 3775 | 3775 | 3775 | 3775 | 17 |
| 377 | 20240228 | 125600 | 1157145745 | 3775 | 3775 | 3775 | 3775 | 139 |
| 378 | 20240228 | 125500 | 1156621020 | 3775 | 3770 | 3775 | 3770 | 13 |
| 379 | 20240228 | 125400 | 1156571950 | 3775 | 3770 | 3775 | 3770 | 371 |
| 380 | 20240228 | 125300 | 1155173275 | 3765 | 3765 | 3765 | 3765 | 1 |
| 381 | 20240228 | 125200 | 1155169510 | 3770 | 3765 | 3770 | 3765 | 1053 |
| 382 | 20240228 | 125100 | 1151204805 | 3770 | 3770 | 3770 | 3770 | 1 |
| 383 | 20240228 | 125000 | 1151201035 | 3770 | 3765 | 3770 | 3760 | 37 |
| 384 | 20240228 | 124900 | 1151061835 | 3760 | 3770 | 3770 | 3760 | 287 |
| 385 | 20240228 | 124800 | 1149982160 | 3770 | 3770 | 3770 | 3770 | 26 |
| 386 | 20240228 | 124700 | 1149884140 | 3770 | 3765 | 3770 | 3765 | 6 |
| 387 | 20240228 | 124600 | 1149861530 | 3765 | 3760 | 3765 | 3760 | 249 |
| 388 | 20240228 | 124500 | 1148924545 | 3765 | 3765 | 3765 | 3765 | 191 |
| 389 | 20240228 | 124400 | 1148205430 | 3765 | 3760 | 3765 | 3760 | 294 |
| 390 | 20240228 | 124300 | 1147099860 | 3765 | 3760 | 3765 | 3755 | 1729 |
| 391 | 20240228 | 124200 | 1140598975 | 3760 | 3760 | 3760 | 3760 | 1052 |
| 392 | 20240228 | 124100 | 1136643455 | 3760 | 3760 | 3760 | 3755 | 213 |
| 393 | 20240228 | 124000 | 1135843580 | 3760 | 3765 | 3765 | 3760 | 167 |
| 394 | 20240228 | 123900 | 1135215655 | 3750 | 3760 | 3765 | 3750 | 431 |
| 395 | 20240228 | 123800 | 1133595605 | 3755 | 3755 | 3760 | 3755 | 1341 |
| 396 | 20240228 | 123700 | 1128559955 | 3760 | 3755 | 3760 | 3755 | 213 |
| 397 | 20240228 | 123600 | 1127760130 | 3755 | 3755 | 3755 | 3755 | 139 |
| 398 | 20240228 | 123500 | 1127238185 | 3755 | 3755 | 3755 | 3750 | 1356 |
| 399 | 20240228 | 123400 | 1122151405 | 3755 | 3755 | 3755 | 3755 | 3 |
| 400 | 20240228 | 123300 | 1122140140 | 3755 | 3755 | 3755 | 3755 | 121 |
| 401 | 20240228 | 123200 | 1121685785 | 3755 | 3750 | 3755 | 3750 | 252 |
| 402 | 20240228 | 123100 | 1120740775 | 3750 | 3755 | 3755 | 3750 | 73 |
| 403 | 20240228 | 123000 | 1120467015 | 3750 | 3745 | 3755 | 3745 | 894 |
| 404 | 20240228 | 122900 | 1117116745 | 3745 | 3760 | 3760 | 3745 | 7229 |
| 405 | 20240228 | 122800 | 1090026160 | 3760 | 3760 | 3760 | 3760 | 14 |
| 406 | 20240228 | 122700 | 1089973520 | 3765 | 3760 | 3765 | 3755 | 25 |
| 407 | 20240228 | 122600 | 1089879515 | 3760 | 3760 | 3760 | 3760 | 2 |
| 408 | 20240228 | 122500 | 1089871995 | 3760 | 3760 | 3760 | 3760 | 1352 |
| 409 | 20240228 | 122400 | 1084788475 | 3765 | 3760 | 3765 | 3760 | 11 |
| 410 | 20240228 | 122300 | 1084747105 | 3760 | 3760 | 3760 | 3760 | 309 |
| 411 | 20240228 | 122200 | 1083585265 | 3755 | 3750 | 3765 | 3750 | 5846 |
| 412 | 20240228 | 122100 | 1061653915 | 3750 | 3755 | 3760 | 3750 | 2929 |
| 413 | 20240228 | 122000 | 1050660290 | 3755 | 3765 | 3765 | 3755 | 4464 |
| 414 | 20240228 | 121900 | 1033875950 | 3770 | 3765 | 3770 | 3765 | 1116 |
| 415 | 20240228 | 121800 | 1029674200 | 3770 | 3770 | 3770 | 3770 | 28 |
| 416 | 20240228 | 121700 | 1029568640 | 3765 | 3765 | 3765 | 3765 | 2057 |
| 417 | 20240228 | 121600 | 1021824035 | 3780 | 3780 | 3780 | 3780 | 4 |
| 418 | 20240228 | 121500 | 1021808915 | 3770 | 3775 | 3775 | 3770 | 12497 |
| 419 | 20240228 | 121400 | 974642790 | 3780 | 3780 | 3780 | 3780 | 1025 |
| 420 | 20240228 | 121300 | 970768290 | 3790 | 3790 | 3790 | 3780 | 317 |
| 421 | 20240228 | 121200 | 969569870 | 3780 | 3790 | 3795 | 3780 | 3723 |
| 422 | 20240228 | 121100 | 955477400 | 3795 | 3795 | 3795 | 3795 | 168 |
| 423 | 20240228 | 121000 | 954839840 | 3785 | 3795 | 3795 | 3785 | 1467 |
| 424 | 20240228 | 120900 | 949285235 | 3795 | 3795 | 3795 | 3795 | 2 |
| 425 | 20240228 | 120800 | 949277645 | 3785 | 3795 | 3795 | 3785 | 282 |
| 426 | 20240228 | 120700 | 948209955 | 3795 | 3800 | 3800 | 3795 | 1042 |
| 427 | 20240228 | 120600 | 944254240 | 3800 | 3780 | 3800 | 3780 | 303 |
| 428 | 20240228 | 120500 | 943108840 | 3800 | 3785 | 3800 | 3785 | 2672 |
| 429 | 20240228 | 120400 | 932971970 | 3790 | 3780 | 3790 | 3780 | 6288 |
| 430 | 20240228 | 120300 | 909203315 | 3785 | 3785 | 3785 | 3785 | 1506 |
| 431 | 20240228 | 120200 | 903503105 | 3790 | 3790 | 3790 | 3790 | 199 |
| 432 | 20240228 | 120100 | 902748895 | 3785 | 3785 | 3785 | 3785 | 52 |
| 433 | 20240228 | 120000 | 902552075 | 3785 | 3785 | 3785 | 3785 | 2203 |
| 434 | 20240228 | 115900 | 894213720 | 3780 | 3785 | 3785 | 3780 | 30 |
| 435 | 20240228 | 115800 | 894100220 | 3785 | 3785 | 3785 | 3785 | 166 |
| 436 | 20240228 | 115700 | 893471910 | 3785 | 3780 | 3785 | 3780 | 15 |
| 437 | 20240228 | 115600 | 893415160 | 3775 | 3780 | 3785 | 3775 | 1067 |
| 438 | 20240228 | 115500 | 889381940 | 3790 | 3790 | 3790 | 3790 | 0 |
| 439 | 20240228 | 115400 | 889381940 | 3790 | 3790 | 3790 | 3790 | 0 |
| 440 | 20240228 | 115300 | 889381940 | 3790 | 3785 | 3790 | 3785 | 174 |
| 441 | 20240228 | 115200 | 888722520 | 3785 | 3785 | 3785 | 3785 | 0 |
| 442 | 20240228 | 115100 | 888722520 | 3785 | 3785 | 3785 | 3785 | 0 |
| 443 | 20240228 | 115000 | 888722520 | 3785 | 3785 | 3785 | 3785 | 159 |
| 444 | 20240228 | 114900 | 888120705 | 3785 | 3785 | 3785 | 3785 | 0 |
| 445 | 20240228 | 114800 | 888120705 | 3785 | 3785 | 3785 | 3785 | 8 |
| 446 | 20240228 | 114700 | 888090425 | 3785 | 3790 | 3790 | 3785 | 893 |
| 447 | 20240228 | 114600 | 884706505 | 3790 | 3790 | 3790 | 3790 | 12 |
| 448 | 20240228 | 114500 | 884661025 | 3790 | 3790 | 3790 | 3790 | 15 |
| 449 | 20240228 | 114400 | 884604175 | 3790 | 3790 | 3795 | 3790 | 126 |
| 450 | 20240228 | 114300 | 884126585 | 3795 | 3785 | 3795 | 3785 | 441 |
| 451 | 20240228 | 114200 | 882453140 | 3790 | 3790 | 3790 | 3790 | 0 |
| 452 | 20240228 | 114100 | 882453140 | 3790 | 3790 | 3790 | 3790 | 115 |
| 453 | 20240228 | 114000 | 882017290 | 3790 | 3790 | 3790 | 3790 | 2 |
| 454 | 20240228 | 113900 | 882009710 | 3785 | 3785 | 3785 | 3785 | 666 |
| 455 | 20240228 | 113800 | 879488900 | 3790 | 3790 | 3795 | 3790 | 306 |
| 456 | 20240228 | 113700 | 878327855 | 3790 | 3785 | 3790 | 3785 | 472 |
| 457 | 20240228 | 113600 | 876539175 | 3785 | 3785 | 3785 | 3785 | 12 |
| 458 | 20240228 | 113500 | 876493755 | 3790 | 3780 | 3790 | 3780 | 198 |
| 459 | 20240228 | 113400 | 875743870 | 3780 | 3780 | 3780 | 3780 | 0 |
| 460 | 20240228 | 113300 | 875743870 | 3780 | 3780 | 3780 | 3780 | 0 |
| 461 | 20240228 | 113200 | 875743870 | 3780 | 3780 | 3780 | 3780 | 2315 |
| 462 | 20240228 | 113100 | 866993170 | 3780 | 3785 | 3785 | 3780 | 2585 |
| 463 | 20240228 | 113000 | 857221445 | 3790 | 3785 | 3795 | 3785 | 536 |
| 464 | 20240228 | 112900 | 855191485 | 3780 | 3780 | 3780 | 3780 | 400 |
| 465 | 20240228 | 112800 | 853679485 | 3785 | 3780 | 3785 | 3780 | 1271 |
| 466 | 20240228 | 112700 | 848871750 | 3780 | 3770 | 3780 | 3770 | 1318 |
| 467 | 20240228 | 112600 | 843900815 | 3775 | 3775 | 3775 | 3775 | 5 |
| 468 | 20240228 | 112500 | 843881940 | 3770 | 3775 | 3775 | 3770 | 1018 |
| 469 | 20240228 | 112400 | 840042130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 470 | 20240228 | 112300 | 840042130 | 3775 | 3775 | 3775 | 3775 | 3 |
| 471 | 20240228 | 112200 | 840030805 | 3775 | 3775 | 3775 | 3775 | 35 |
| 472 | 20240228 | 112100 | 839898680 | 3775 | 3775 | 3775 | 3775 | 595 |
| 473 | 20240228 | 112000 | 837652555 | 3780 | 3780 | 3780 | 3780 | 70 |
| 474 | 20240228 | 111900 | 837387955 | 3785 | 3785 | 3785 | 3785 | 109 |
| 475 | 20240228 | 111800 | 836975390 | 3785 | 3785 | 3785 | 3785 | 71 |
| 476 | 20240228 | 111700 | 836706655 | 3785 | 3785 | 3785 | 3785 | 2 |
| 477 | 20240228 | 111600 | 836699085 | 3775 | 3775 | 3780 | 3775 | 826 |
| 478 | 20240228 | 111500 | 833576985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 479 | 20240228 | 111400 | 833576985 | 3775 | 3775 | 3775 | 3775 | 554 |
| 480 | 20240228 | 111300 | 831485635 | 3755 | 3795 | 3795 | 3750 | 13020 |
| 481 | 20240228 | 111200 | 782533080 | 3790 | 3790 | 3790 | 3790 | 0 |
| 482 | 20240228 | 111100 | 782533080 | 3790 | 3790 | 3790 | 3790 | 0 |
| 483 | 20240228 | 111000 | 782533080 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 484 | 20240228 | 110900 | 778743080 | 3790 | 3790 | 3790 | 3790 | 0 |
| 485 | 20240228 | 110800 | 778743080 | 3790 | 3780 | 3790 | 3780 | 5764 |
| 486 | 20240228 | 110700 | 756923000 | 3775 | 3770 | 3775 | 3770 | 3458 |
| 487 | 20240228 | 110600 | 743871550 | 3765 | 3760 | 3765 | 3755 | 10111 |
| 488 | 20240228 | 110500 | 705842535 | 3760 | 3765 | 3765 | 3760 | 1290 |
| 489 | 20240228 | 110400 | 700992105 | 3765 | 3775 | 3775 | 3765 | 5837 |
| 490 | 20240228 | 110300 | 679015550 | 3765 | 3775 | 3785 | 3765 | 5142 |
| 491 | 20240228 | 110200 | 659611315 | 3775 | 3785 | 3785 | 3775 | 10441 |
| 492 | 20240228 | 110100 | 620143750 | 3785 | 3785 | 3785 | 3785 | 74 |
| 493 | 20240228 | 110000 | 619863660 | 3795 | 3790 | 3795 | 3780 | 1577 |
| 494 | 20240228 | 105900 | 613894490 | 3780 | 3790 | 3790 | 3780 | 5817 |
| 495 | 20240228 | 105800 | 591878070 | 3790 | 3790 | 3790 | 3790 | 218 |
| 496 | 20240228 | 105700 | 591051850 | 3790 | 3795 | 3795 | 3790 | 883 |
| 497 | 20240228 | 105600 | 587701870 | 3795 | 3795 | 3795 | 3795 | 0 |
| 498 | 20240228 | 105500 | 587701870 | 3795 | 3790 | 3795 | 3790 | 421 |
| 499 | 20240228 | 105400 | 586106230 | 3790 | 3790 | 3790 | 3790 | 852 |
| 500 | 20240228 | 105300 | 582877150 | 3790 | 3790 | 3790 | 3790 | 713 |
| 501 | 20240228 | 105200 | 580174880 | 3790 | 3790 | 3790 | 3790 | 157 |
| 502 | 20240228 | 105100 | 579579850 | 3790 | 3790 | 3795 | 3790 | 311 |
| 503 | 20240228 | 105000 | 578400515 | 3790 | 3790 | 3790 | 3790 | 26 |
| 504 | 20240228 | 104900 | 578301975 | 3790 | 3785 | 3795 | 3785 | 447 |
| 505 | 20240228 | 104800 | 576607750 | 3790 | 3790 | 3790 | 3790 | 1200 |
| 506 | 20240228 | 104700 | 572059750 | 3790 | 3795 | 3795 | 3790 | 1016 |
| 507 | 20240228 | 104600 | 568208435 | 3795 | 3800 | 3800 | 3790 | 368 |
| 508 | 20240228 | 104500 | 566810095 | 3790 | 3800 | 3800 | 3790 | 728 |
| 509 | 20240228 | 104400 | 564047090 | 3795 | 3795 | 3795 | 3795 | 1984 |
| 510 | 20240228 | 104300 | 556517810 | 3795 | 3795 | 3805 | 3795 | 15 |
| 511 | 20240228 | 104200 | 556460805 | 3805 | 3805 | 3805 | 3805 | 211 |
| 512 | 20240228 | 104100 | 555657950 | 3800 | 3810 | 3810 | 3800 | 1694 |
| 513 | 20240228 | 104000 | 549216700 | 3810 | 3810 | 3810 | 3810 | 100 |
| 514 | 20240228 | 103900 | 548835700 | 3810 | 3805 | 3810 | 3800 | 2832 |
| 515 | 20240228 | 103800 | 538061475 | 3805 | 3805 | 3805 | 3805 | 241 |
| 516 | 20240228 | 103700 | 537144470 | 3805 | 3800 | 3805 | 3800 | 8 |
| 517 | 20240228 | 103600 | 537114065 | 3805 | 3805 | 3805 | 3800 | 1110 |
| 518 | 20240228 | 103500 | 532894015 | 3800 | 3805 | 3805 | 3800 | 2230 |
| 519 | 20240228 | 103400 | 524416615 | 3805 | 3800 | 3805 | 3800 | 364 |
| 520 | 20240228 | 103300 | 523031600 | 3810 | 3805 | 3810 | 3800 | 2141 |
| 521 | 20240228 | 103200 | 514889395 | 3805 | 3810 | 3810 | 3805 | 2567 |
| 522 | 20240228 | 103100 | 505121945 | 3810 | 3815 | 3815 | 3805 | 2759 |
| 523 | 20240228 | 103000 | 494610840 | 3820 | 3820 | 3820 | 3810 | 5875 |
| 524 | 20240228 | 102900 | 472198450 | 3820 | 3820 | 3820 | 3820 | 50 |
| 525 | 20240228 | 102800 | 472007450 | 3820 | 3820 | 3825 | 3820 | 1122 |
| 526 | 20240228 | 102700 | 467717700 | 3830 | 3825 | 3830 | 3825 | 2143 |
| 527 | 20240228 | 102600 | 459520330 | 3825 | 3825 | 3825 | 3825 | 3 |
| 528 | 20240228 | 102500 | 459508855 | 3820 | 3815 | 3820 | 3810 | 2050 |
| 529 | 20240228 | 102400 | 451689220 | 3820 | 3820 | 3820 | 3820 | 0 |
| 530 | 20240228 | 102300 | 451689220 | 3820 | 3825 | 3825 | 3820 | 51 |
| 531 | 20240228 | 102200 | 451494300 | 3825 | 3825 | 3825 | 3820 | 50 |
| 532 | 20240228 | 102100 | 451303245 | 3825 | 3820 | 3825 | 3820 | 721 |
| 533 | 20240228 | 102000 | 448549015 | 3825 | 3825 | 3825 | 3820 | 917 |
| 534 | 20240228 | 101900 | 445041495 | 3820 | 3820 | 3825 | 3820 | 1438 |
| 535 | 20240228 | 101800 | 439548330 | 3815 | 3815 | 3815 | 3810 | 380 |
| 536 | 20240228 | 101700 | 438098695 | 3810 | 3810 | 3815 | 3810 | 17 |
| 537 | 20240228 | 101600 | 438033850 | 3815 | 3815 | 3815 | 3815 | 0 |
| 538 | 20240228 | 101500 | 438033850 | 3815 | 3805 | 3815 | 3805 | 670 |
| 539 | 20240228 | 101400 | 435481335 | 3810 | 3815 | 3815 | 3810 | 15 |
| 540 | 20240228 | 101300 | 435424180 | 3810 | 3810 | 3815 | 3810 | 1661 |
| 541 | 20240228 | 101200 | 429095710 | 3810 | 3815 | 3815 | 3810 | 23 |
| 542 | 20240228 | 101100 | 429007970 | 3815 | 3815 | 3820 | 3815 | 303 |
| 543 | 20240228 | 101000 | 427852020 | 3815 | 3815 | 3815 | 3810 | 711 |
| 544 | 20240228 | 100900 | 425141605 | 3815 | 3810 | 3815 | 3810 | 180 |
| 545 | 20240228 | 100800 | 424455800 | 3810 | 3810 | 3810 | 3810 | 10 |
| 546 | 20240228 | 100700 | 424417700 | 3810 | 3810 | 3815 | 3805 | 1297 |
| 547 | 20240228 | 100600 | 419479325 | 3810 | 3810 | 3810 | 3810 | 1061 |
| 548 | 20240228 | 100500 | 415436915 | 3810 | 3810 | 3810 | 3800 | 257 |
| 549 | 20240228 | 100400 | 414459005 | 3810 | 3810 | 3810 | 3800 | 1686 |
| 550 | 20240228 | 100300 | 408040210 | 3815 | 3810 | 3815 | 3805 | 3709 |
| 551 | 20240228 | 100200 | 393911415 | 3805 | 3805 | 3805 | 3805 | 0 |
| 552 | 20240228 | 100100 | 393911415 | 3805 | 3815 | 3815 | 3805 | 156 |
| 553 | 20240228 | 100000 | 393317635 | 3815 | 3815 | 3815 | 3815 | 0 |
| 554 | 20240228 | 095900 | 393317635 | 3815 | 3815 | 3815 | 3815 | 11 |
| 555 | 20240228 | 095800 | 393275670 | 3810 | 3810 | 3815 | 3810 | 328 |
| 556 | 20240228 | 095700 | 392025960 | 3810 | 3805 | 3810 | 3800 | 325 |
| 557 | 20240228 | 095600 | 390789335 | 3805 | 3810 | 3810 | 3805 | 10 |
| 558 | 20240228 | 095500 | 390751280 | 3805 | 3810 | 3810 | 3805 | 344 |
| 559 | 20240228 | 095400 | 389441855 | 3810 | 3810 | 3815 | 3810 | 196 |
| 560 | 20240228 | 095300 | 388695090 | 3810 | 3815 | 3815 | 3810 | 8 |
| 561 | 20240228 | 095200 | 388664575 | 3810 | 3810 | 3810 | 3810 | 1075 |
| 562 | 20240228 | 095100 | 384568825 | 3810 | 3805 | 3810 | 3805 | 86 |
| 563 | 20240228 | 095000 | 384241590 | 3810 | 3800 | 3810 | 3800 | 813 |
| 564 | 20240228 | 094900 | 381151610 | 3800 | 3800 | 3800 | 3800 | 912 |
| 565 | 20240228 | 094800 | 377686010 | 3805 | 3800 | 3805 | 3800 | 415 |
| 566 | 20240228 | 094700 | 376107955 | 3800 | 3800 | 3800 | 3800 | 1185 |
| 567 | 20240228 | 094600 | 371604955 | 3810 | 3815 | 3815 | 3800 | 11126 |
| 568 | 20240228 | 094500 | 329227350 | 3820 | 3820 | 3820 | 3820 | 6 |
| 569 | 20240228 | 094400 | 329204430 | 3820 | 3815 | 3820 | 3815 | 2058 |
| 570 | 20240228 | 094300 | 321353150 | 3815 | 3810 | 3820 | 3810 | 1279 |
| 571 | 20240228 | 094200 | 316473765 | 3815 | 3815 | 3820 | 3805 | 9473 |
| 572 | 20240228 | 094100 | 280344500 | 3825 | 3820 | 3825 | 3820 | 2733 |
| 573 | 20240228 | 094000 | 269900680 | 3820 | 3815 | 3820 | 3810 | 1336 |
| 574 | 20240228 | 093900 | 264798170 | 3820 | 3820 | 3825 | 3820 | 1554 |
| 575 | 20240228 | 093800 | 258861860 | 3815 | 3810 | 3815 | 3810 | 1042 |
| 576 | 20240228 | 093700 | 254887095 | 3815 | 3805 | 3815 | 3800 | 386 |
| 577 | 20240228 | 093600 | 253416700 | 3810 | 3805 | 3810 | 3800 | 168 |
| 578 | 20240228 | 093500 | 252777550 | 3805 | 3800 | 3805 | 3795 | 362 |
| 579 | 20240228 | 093400 | 251403205 | 3805 | 3795 | 3805 | 3795 | 910 |
| 580 | 20240228 | 093300 | 247946015 | 3805 | 3800 | 3805 | 3795 | 2321 |
| 581 | 20240228 | 093200 | 239129120 | 3810 | 3805 | 3810 | 3800 | 2144 |
| 582 | 20240228 | 093100 | 230965510 | 3805 | 3815 | 3815 | 3805 | 629 |
| 583 | 20240228 | 093000 | 228571685 | 3810 | 3810 | 3815 | 3805 | 672 |
| 584 | 20240228 | 092900 | 226013655 | 3810 | 3810 | 3810 | 3800 | 721 |
| 585 | 20240228 | 092800 | 223268785 | 3805 | 3805 | 3810 | 3790 | 1407 |
| 586 | 20240228 | 092700 | 217915965 | 3800 | 3800 | 3805 | 3790 | 3985 |
| 587 | 20240228 | 092600 | 202788930 | 3800 | 3790 | 3800 | 3790 | 880 |
| 588 | 20240228 | 092500 | 199451320 | 3790 | 3780 | 3790 | 3780 | 765 |
| 589 | 20240228 | 092400 | 196554360 | 3780 | 3790 | 3790 | 3780 | 1731 |
| 590 | 20240228 | 092300 | 190003195 | 3785 | 3805 | 3805 | 3785 | 689 |
| 591 | 20240228 | 092200 | 187391350 | 3800 | 3800 | 3805 | 3785 | 1506 |
| 592 | 20240228 | 092100 | 181665950 | 3785 | 3795 | 3800 | 3780 | 649 |
| 593 | 20240228 | 092000 | 179202575 | 3780 | 3785 | 3790 | 3780 | 453 |
| 594 | 20240228 | 091900 | 177485720 | 3770 | 3770 | 3785 | 3770 | 907 |
| 595 | 20240228 | 091800 | 174057945 | 3770 | 3775 | 3775 | 3765 | 182 |
| 596 | 20240228 | 091700 | 173372060 | 3775 | 3775 | 3775 | 3760 | 201 |
| 597 | 20240228 | 091600 | 172615185 | 3765 | 3765 | 3765 | 3760 | 1734 |
| 598 | 20240228 | 091500 | 166090175 | 3765 | 3765 | 3765 | 3765 | 315 |
| 599 | 20240228 | 091400 | 164904200 | 3765 | 3775 | 3775 | 3765 | 2348 |
| 600 | 20240228 | 091300 | 156060545 | 3780 | 3775 | 3780 | 3775 | 489 |
| 601 | 20240228 | 091200 | 154214195 | 3770 | 3765 | 3770 | 3765 | 580 |
| 602 | 20240228 | 091100 | 152028740 | 3760 | 3780 | 3785 | 3760 | 6768 |
| 603 | 20240228 | 091000 | 126528635 | 3780 | 3810 | 3810 | 3770 | 4979 |
| 604 | 20240228 | 090900 | 107703140 | 3820 | 3785 | 3820 | 3785 | 5418 |
| 605 | 20240228 | 090800 | 87025655 | 3785 | 3790 | 3790 | 3775 | 4005 |
| 606 | 20240228 | 090700 | 71891580 | 3780 | 3780 | 3785 | 3775 | 1210 |
| 607 | 20240228 | 090600 | 67320525 | 3780 | 3785 | 3790 | 3770 | 4282 |
| 608 | 20240228 | 090500 | 51144615 | 3795 | 3790 | 3805 | 3785 | 2076 |
| 609 | 20240228 | 090400 | 43273635 | 3790 | 3775 | 3790 | 3770 | 601 |
| 610 | 20240228 | 090300 | 41001970 | 3770 | 3790 | 3790 | 3770 | 4292 |
| 611 | 20240228 | 090200 | 24816115 | 3770 | 3770 | 3775 | 3770 | 367 |
| 612 | 20240228 | 090100 | 23432330 | 3775 | 3790 | 3795 | 3775 | 610 |
| 613 | 20240228 | 090000 | 21127870 | 3785 | 3790 | 3790 | 3785 | 5573 |