28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 184600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 2447 |
| 3 | 20240228 | 184500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20240228 | 184400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20240228 | 184300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20240228 | 184200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20240228 | 184100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20240228 | 184000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20240228 | 183900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20240228 | 183800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20240228 | 183700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20240228 | 183600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20240228 | 183500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20240228 | 183400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20240228 | 183300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20240228 | 183200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20240228 | 183100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20240228 | 183000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20240228 | 182900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20240228 | 182800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20240228 | 182700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20240228 | 182600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20240228 | 182500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20240228 | 182400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20240228 | 182300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20240228 | 182200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20240228 | 182100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20240228 | 182000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20240228 | 181900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20240228 | 181800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20240228 | 181700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20240228 | 181600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 2447 |
| 33 | 20240228 | 181500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20240228 | 181400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20240228 | 181300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20240228 | 181200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20240228 | 181100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20240228 | 181000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20240228 | 180900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20240228 | 180800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20240228 | 180700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20240228 | 180600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20240228 | 180500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20240228 | 180400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20240228 | 180300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20240228 | 180200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20240228 | 180100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20240228 | 180000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20240228 | 175900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20240228 | 175800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20240228 | 175700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20240228 | 175600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20240228 | 175500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20240228 | 175400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20240228 | 175300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20240228 | 175200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20240228 | 175100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20240228 | 175000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20240228 | 174900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20240228 | 174800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20240228 | 174700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20240228 | 174600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 2447 |
| 63 | 20240228 | 174500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20240228 | 174400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20240228 | 174300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20240228 | 174200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20240228 | 174100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20240228 | 174000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20240228 | 173900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20240228 | 173800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20240228 | 173700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20240228 | 173600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20240228 | 173500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20240228 | 173400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20240228 | 173300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20240228 | 173200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20240228 | 173100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20240228 | 173000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20240228 | 172900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20240228 | 172800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20240228 | 172700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20240228 | 172600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20240228 | 172500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20240228 | 172400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20240228 | 172300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20240228 | 172200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20240228 | 172100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20240228 | 172000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20240228 | 171900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20240228 | 171800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20240228 | 171700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20240228 | 171600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 2447 |
| 93 | 20240228 | 171500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20240228 | 171400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20240228 | 171300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20240228 | 171200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20240228 | 171100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20240228 | 171000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20240228 | 170900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20240228 | 170800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20240228 | 170700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20240228 | 170600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20240228 | 170500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20240228 | 170400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20240228 | 170300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20240228 | 170200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20240228 | 170100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20240228 | 170000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20240228 | 165900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20240228 | 165800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20240228 | 165700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20240228 | 165600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20240228 | 165500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20240228 | 165400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20240228 | 165300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20240228 | 165200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20240228 | 165100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20240228 | 165000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20240228 | 164900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20240228 | 164800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20240228 | 164700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20240228 | 164600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 2447 |
| 123 | 20240228 | 164500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20240228 | 164400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20240228 | 164300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20240228 | 164200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20240228 | 164100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20240228 | 164000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20240228 | 163900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20240228 | 163800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20240228 | 163700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20240228 | 163600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20240228 | 163500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20240228 | 163400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20240228 | 163300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20240228 | 163200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20240228 | 163100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20240228 | 163000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20240228 | 162900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20240228 | 162800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20240228 | 162700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20240228 | 162600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20240228 | 162500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20240228 | 162400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20240228 | 162300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20240228 | 162200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20240228 | 162100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20240228 | 162000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20240228 | 161900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20240228 | 161800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20240228 | 161700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20240228 | 161600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 2447 |
| 153 | 20240228 | 161500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20240228 | 161400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20240228 | 161300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20240228 | 161200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20240228 | 161100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20240228 | 161000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20240228 | 160900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20240228 | 160800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20240228 | 160700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20240228 | 160600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20240228 | 160500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20240228 | 160400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20240228 | 160300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20240228 | 160200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20240228 | 160100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20240228 | 160000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20240228 | 155900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20240228 | 155800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20240228 | 155700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20240228 | 155600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20240228 | 155500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20240228 | 155400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20240228 | 155300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20240228 | 155200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20240228 | 155100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20240228 | 155000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20240228 | 154900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20240228 | 154800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20240228 | 154700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20240228 | 154600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 2447 |
| 183 | 20240228 | 154500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20240228 | 154400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20240228 | 154300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20240228 | 154200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20240228 | 154100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20240228 | 154000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20240228 | 153900 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20240228 | 153800 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20240228 | 153700 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20240228 | 153600 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20240228 | 153500 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20240228 | 153400 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20240228 | 153300 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20240228 | 153200 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20240228 | 153100 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20240228 | 153000 | 1300664880 | 6770 | 6770 | 6770 | 6770 | 2447 |
| 199 | 20240228 | 152900 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20240228 | 152800 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20240228 | 152700 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20240228 | 152600 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20240228 | 152500 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20240228 | 152400 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20240228 | 152300 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20240228 | 152200 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20240228 | 152100 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20240228 | 152000 | 1284098690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20240228 | 151900 | 1284098690 | 6770 | 6760 | 6770 | 6750 | 1354 |
| 210 | 20240228 | 151800 | 1274937370 | 6760 | 6760 | 6760 | 6740 | 965 |
| 211 | 20240228 | 151700 | 1268428970 | 6730 | 6740 | 6740 | 6720 | 4453 |
| 212 | 20240228 | 151600 | 1238491440 | 6740 | 6750 | 6760 | 6720 | 4023 |
| 213 | 20240228 | 151500 | 1211416630 | 6760 | 6750 | 6760 | 6750 | 30 |
| 214 | 20240228 | 151400 | 1211213920 | 6750 | 6750 | 6750 | 6750 | 100 |
| 215 | 20240228 | 151300 | 1210538920 | 6740 | 6750 | 6750 | 6740 | 2096 |
| 216 | 20240228 | 151200 | 1196411260 | 6760 | 6750 | 6760 | 6750 | 22 |
| 217 | 20240228 | 151100 | 1196262690 | 6750 | 6750 | 6750 | 6750 | 55 |
| 218 | 20240228 | 151000 | 1195891440 | 6750 | 6750 | 6750 | 6750 | 40 |
| 219 | 20240228 | 150900 | 1195621440 | 6750 | 6740 | 6750 | 6740 | 9 |
| 220 | 20240228 | 150800 | 1195560760 | 6740 | 6770 | 6770 | 6740 | 346 |
| 221 | 20240228 | 150700 | 1193228540 | 6760 | 6760 | 6760 | 6760 | 91 |
| 222 | 20240228 | 150600 | 1192613380 | 6760 | 6750 | 6760 | 6750 | 1051 |
| 223 | 20240228 | 150500 | 1185510030 | 6750 | 6750 | 6750 | 6750 | 141 |
| 224 | 20240228 | 150400 | 1184558280 | 6750 | 6750 | 6750 | 6750 | 237 |
| 225 | 20240228 | 150300 | 1182958530 | 6760 | 6740 | 6760 | 6740 | 592 |
| 226 | 20240228 | 150200 | 1178966810 | 6740 | 6750 | 6750 | 6740 | 657 |
| 227 | 20240228 | 150100 | 1174534190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20240228 | 150000 | 1174534190 | 6760 | 6750 | 6760 | 6750 | 78 |
| 229 | 20240228 | 145900 | 1174007410 | 6750 | 6750 | 6750 | 6750 | 559 |
| 230 | 20240228 | 145800 | 1170234160 | 6750 | 6750 | 6750 | 6750 | 3957 |
| 231 | 20240228 | 145700 | 1143524410 | 6750 | 6760 | 6770 | 6750 | 1845 |
| 232 | 20240228 | 145600 | 1131064900 | 6760 | 6750 | 6760 | 6750 | 96 |
| 233 | 20240228 | 145500 | 1130416890 | 6750 | 6750 | 6760 | 6750 | 410 |
| 234 | 20240228 | 145400 | 1127649380 | 6750 | 6750 | 6750 | 6750 | 268 |
| 235 | 20240228 | 145300 | 1125840380 | 6760 | 6750 | 6760 | 6750 | 243 |
| 236 | 20240228 | 145200 | 1124197760 | 6770 | 6750 | 6770 | 6750 | 48 |
| 237 | 20240228 | 145100 | 1123873720 | 6750 | 6760 | 6760 | 6750 | 1751 |
| 238 | 20240228 | 145000 | 1112051140 | 6760 | 6760 | 6760 | 6760 | 225 |
| 239 | 20240228 | 144900 | 1110530140 | 6760 | 6760 | 6760 | 6760 | 300 |
| 240 | 20240228 | 144800 | 1108502140 | 6770 | 6760 | 6770 | 6760 | 20 |
| 241 | 20240228 | 144700 | 1108366930 | 6760 | 6770 | 6770 | 6750 | 130 |
| 242 | 20240228 | 144600 | 1107488940 | 6770 | 6750 | 6770 | 6750 | 53 |
| 243 | 20240228 | 144500 | 1107131150 | 6760 | 6750 | 6760 | 6750 | 60 |
| 244 | 20240228 | 144400 | 1106725650 | 6770 | 6750 | 6770 | 6750 | 40 |
| 245 | 20240228 | 144300 | 1106455630 | 6760 | 6760 | 6760 | 6760 | 3165 |
| 246 | 20240228 | 144200 | 1085060230 | 6770 | 6760 | 6770 | 6760 | 129 |
| 247 | 20240228 | 144100 | 1084187190 | 6760 | 6760 | 6760 | 6760 | 654 |
| 248 | 20240228 | 144000 | 1079766150 | 6760 | 6760 | 6770 | 6760 | 151 |
| 249 | 20240228 | 143900 | 1078744350 | 6760 | 6760 | 6760 | 6760 | 24 |
| 250 | 20240228 | 143800 | 1078582110 | 6760 | 6760 | 6770 | 6760 | 305 |
| 251 | 20240228 | 143700 | 1076518120 | 6770 | 6770 | 6770 | 6760 | 370 |
| 252 | 20240228 | 143600 | 1074013410 | 6760 | 6780 | 6780 | 6760 | 76 |
| 253 | 20240228 | 143500 | 1073499350 | 6780 | 6760 | 6780 | 6760 | 113 |
| 254 | 20240228 | 143400 | 1072735450 | 6760 | 6760 | 6760 | 6760 | 15 |
| 255 | 20240228 | 143300 | 1072634050 | 6760 | 6770 | 6770 | 6760 | 337 |
| 256 | 20240228 | 143200 | 1070353860 | 6770 | 6770 | 6770 | 6770 | 15 |
| 257 | 20240228 | 143100 | 1070252310 | 6760 | 6760 | 6760 | 6760 | 0 |
| 258 | 20240228 | 143000 | 1070252310 | 6760 | 6760 | 6760 | 6760 | 15 |
| 259 | 20240228 | 142900 | 1070150910 | 6770 | 6770 | 6770 | 6770 | 300 |
| 260 | 20240228 | 142800 | 1068119910 | 6760 | 6760 | 6760 | 6760 | 0 |
| 261 | 20240228 | 142700 | 1068119910 | 6760 | 6780 | 6780 | 6760 | 16 |
| 262 | 20240228 | 142600 | 1068011730 | 6770 | 6770 | 6770 | 6770 | 293 |
| 263 | 20240228 | 142500 | 1066028120 | 6780 | 6770 | 6780 | 6770 | 5 |
| 264 | 20240228 | 142400 | 1065994250 | 6770 | 6770 | 6770 | 6770 | 201 |
| 265 | 20240228 | 142300 | 1064633480 | 6770 | 6770 | 6780 | 6770 | 2150 |
| 266 | 20240228 | 142200 | 1050060570 | 6770 | 6770 | 6770 | 6770 | 0 |
| 267 | 20240228 | 142100 | 1050060570 | 6770 | 6770 | 6770 | 6770 | 0 |
| 268 | 20240228 | 142000 | 1050060570 | 6770 | 6760 | 6770 | 6760 | 126 |
| 269 | 20240228 | 141900 | 1049207590 | 6770 | 6770 | 6770 | 6770 | 1 |
| 270 | 20240228 | 141800 | 1049200820 | 6770 | 6770 | 6770 | 6770 | 0 |
| 271 | 20240228 | 141700 | 1049200820 | 6770 | 6770 | 6770 | 6770 | 2 |
| 272 | 20240228 | 141600 | 1049187280 | 6770 | 6780 | 6780 | 6770 | 94 |
| 273 | 20240228 | 141500 | 1048550590 | 6780 | 6780 | 6780 | 6780 | 0 |
| 274 | 20240228 | 141400 | 1048550590 | 6780 | 6770 | 6780 | 6770 | 1168 |
| 275 | 20240228 | 141300 | 1040643200 | 6760 | 6760 | 6760 | 6760 | 23 |
| 276 | 20240228 | 141200 | 1040487720 | 6770 | 6760 | 6770 | 6760 | 177 |
| 277 | 20240228 | 141100 | 1039289730 | 6770 | 6770 | 6770 | 6770 | 0 |
| 278 | 20240228 | 141000 | 1039289730 | 6770 | 6770 | 6770 | 6770 | 66 |
| 279 | 20240228 | 140900 | 1038842910 | 6760 | 6760 | 6760 | 6760 | 13 |
| 280 | 20240228 | 140800 | 1038755030 | 6770 | 6770 | 6770 | 6770 | 1 |
| 281 | 20240228 | 140700 | 1038748260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 282 | 20240228 | 140600 | 1038748260 | 6760 | 6760 | 6760 | 6760 | 1 |
| 283 | 20240228 | 140500 | 1038741500 | 6750 | 6750 | 6750 | 6750 | 16 |
| 284 | 20240228 | 140400 | 1038633500 | 6760 | 6760 | 6760 | 6760 | 0 |
| 285 | 20240228 | 140300 | 1038633500 | 6760 | 6760 | 6760 | 6760 | 141 |
| 286 | 20240228 | 140200 | 1037680340 | 6750 | 6760 | 6760 | 6750 | 488 |
| 287 | 20240228 | 140100 | 1034381560 | 6760 | 6760 | 6760 | 6760 | 14 |
| 288 | 20240228 | 140000 | 1034286920 | 6770 | 6770 | 6770 | 6770 | 1 |
| 289 | 20240228 | 135900 | 1034280150 | 6770 | 6770 | 6770 | 6770 | 1 |
| 290 | 20240228 | 135800 | 1034273380 | 6770 | 6770 | 6770 | 6770 | 0 |
| 291 | 20240228 | 135700 | 1034273380 | 6770 | 6770 | 6770 | 6770 | 0 |
| 292 | 20240228 | 135600 | 1034273380 | 6770 | 6770 | 6770 | 6770 | 5 |
| 293 | 20240228 | 135500 | 1034239530 | 6780 | 6750 | 6780 | 6750 | 538 |
| 294 | 20240228 | 135400 | 1030597820 | 6750 | 6750 | 6750 | 6750 | 1853 |
| 295 | 20240228 | 135300 | 1018090070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 296 | 20240228 | 135200 | 1018090070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 297 | 20240228 | 135100 | 1018090070 | 6750 | 6750 | 6750 | 6750 | 4 |
| 298 | 20240228 | 135000 | 1018063070 | 6770 | 6770 | 6770 | 6770 | 0 |
| 299 | 20240228 | 134900 | 1018063070 | 6770 | 6770 | 6770 | 6770 | 8 |
| 300 | 20240228 | 134800 | 1018008910 | 6750 | 6770 | 6770 | 6750 | 348 |
| 301 | 20240228 | 134700 | 1015658950 | 6770 | 6770 | 6770 | 6770 | 1 |
| 302 | 20240228 | 134600 | 1015652180 | 6740 | 6750 | 6750 | 6740 | 535 |
| 303 | 20240228 | 134500 | 1012041790 | 6760 | 6750 | 6760 | 6750 | 258 |
| 304 | 20240228 | 134400 | 1010298480 | 6750 | 6750 | 6750 | 6750 | 14 |
| 305 | 20240228 | 134300 | 1010203980 | 6750 | 6770 | 6770 | 6750 | 383 |
| 306 | 20240228 | 134200 | 1007614960 | 6780 | 6780 | 6780 | 6780 | 1 |
| 307 | 20240228 | 134100 | 1007608180 | 6750 | 6750 | 6760 | 6750 | 1529 |
| 308 | 20240228 | 134000 | 997285780 | 6750 | 6760 | 6760 | 6750 | 3495 |
| 309 | 20240228 | 133900 | 973692890 | 6750 | 6750 | 6750 | 6750 | 1 |
| 310 | 20240228 | 133800 | 973686140 | 6780 | 6780 | 6780 | 6780 | 27 |
| 311 | 20240228 | 133700 | 973503080 | 6790 | 6790 | 6790 | 6790 | 1 |
| 312 | 20240228 | 133600 | 973496290 | 6780 | 6750 | 6780 | 6740 | 1470 |
| 313 | 20240228 | 133500 | 963547600 | 6760 | 6750 | 6760 | 6740 | 4307 |
| 314 | 20240228 | 133400 | 934514820 | 6750 | 6750 | 6750 | 6740 | 1067 |
| 315 | 20240228 | 133300 | 927321550 | 6750 | 6750 | 6750 | 6750 | 300 |
| 316 | 20240228 | 133200 | 925296550 | 6750 | 6750 | 6750 | 6750 | 13 |
| 317 | 20240228 | 133100 | 925208800 | 6760 | 6760 | 6760 | 6760 | 210 |
| 318 | 20240228 | 133000 | 923789200 | 6780 | 6780 | 6780 | 6780 | 0 |
| 319 | 20240228 | 132900 | 923789200 | 6780 | 6780 | 6780 | 6780 | 2 |
| 320 | 20240228 | 132800 | 923775640 | 6780 | 6780 | 6780 | 6780 | 1 |
| 321 | 20240228 | 132700 | 923768860 | 6770 | 6770 | 6780 | 6770 | 3444 |
| 322 | 20240228 | 132600 | 900452670 | 6770 | 6760 | 6770 | 6760 | 1160 |
| 323 | 20240228 | 132500 | 892610190 | 6750 | 6750 | 6750 | 6750 | 47 |
| 324 | 20240228 | 132400 | 892292940 | 6750 | 6750 | 6750 | 6750 | 0 |
| 325 | 20240228 | 132300 | 892292940 | 6750 | 6750 | 6750 | 6750 | 555 |
| 326 | 20240228 | 132200 | 888546690 | 6740 | 6740 | 6740 | 6740 | 1056 |
| 327 | 20240228 | 132100 | 881429250 | 6740 | 6750 | 6750 | 6740 | 156 |
| 328 | 20240228 | 132000 | 880376400 | 6770 | 6760 | 6770 | 6750 | 782 |
| 329 | 20240228 | 131900 | 875096040 | 6760 | 6770 | 6770 | 6760 | 476 |
| 330 | 20240228 | 131800 | 871875520 | 6770 | 6770 | 6770 | 6770 | 23 |
| 331 | 20240228 | 131700 | 871719810 | 6770 | 6770 | 6770 | 6770 | 125 |
| 332 | 20240228 | 131600 | 870873560 | 6770 | 6770 | 6770 | 6770 | 7 |
| 333 | 20240228 | 131500 | 870826170 | 6760 | 6780 | 6780 | 6760 | 23 |
| 334 | 20240228 | 131400 | 870670490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 335 | 20240228 | 131300 | 870670490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 336 | 20240228 | 131200 | 870670490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 337 | 20240228 | 131100 | 870670490 | 6780 | 6780 | 6780 | 6780 | 2 |
| 338 | 20240228 | 131000 | 870656930 | 6770 | 6770 | 6770 | 6770 | 370 |
| 339 | 20240228 | 130900 | 868152030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 340 | 20240228 | 130800 | 868152030 | 6780 | 6780 | 6780 | 6780 | 468 |
| 341 | 20240228 | 130700 | 864978990 | 6780 | 6780 | 6780 | 6780 | 0 |
| 342 | 20240228 | 130600 | 864978990 | 6780 | 6780 | 6780 | 6780 | 0 |
| 343 | 20240228 | 130500 | 864978990 | 6780 | 6780 | 6780 | 6780 | 3 |
| 344 | 20240228 | 130400 | 864958650 | 6780 | 6780 | 6780 | 6780 | 0 |
| 345 | 20240228 | 130300 | 864958650 | 6780 | 6770 | 6780 | 6770 | 16 |
| 346 | 20240228 | 130200 | 864850300 | 6770 | 6770 | 6770 | 6770 | 32 |
| 347 | 20240228 | 130100 | 864633660 | 6770 | 6770 | 6770 | 6770 | 526 |
| 348 | 20240228 | 130000 | 861072640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 349 | 20240228 | 125900 | 861072640 | 6770 | 6770 | 6770 | 6770 | 552 |
| 350 | 20240228 | 125800 | 857335600 | 6770 | 6770 | 6770 | 6770 | 0 |
| 351 | 20240228 | 125700 | 857335600 | 6770 | 6770 | 6770 | 6770 | 4242 |
| 352 | 20240228 | 125600 | 828617260 | 6770 | 6770 | 6770 | 6770 | 2 |
| 353 | 20240228 | 125500 | 828603720 | 6770 | 6770 | 6770 | 6770 | 0 |
| 354 | 20240228 | 125400 | 828603720 | 6770 | 6770 | 6770 | 6770 | 101 |
| 355 | 20240228 | 125300 | 827919950 | 6770 | 6750 | 6770 | 6750 | 711 |
| 356 | 20240228 | 125200 | 823111340 | 6750 | 6750 | 6750 | 6750 | 0 |
| 357 | 20240228 | 125100 | 823111340 | 6750 | 6750 | 6760 | 6750 | 72 |
| 358 | 20240228 | 125000 | 822625330 | 6740 | 6740 | 6740 | 6740 | 0 |
| 359 | 20240228 | 124900 | 822625330 | 6740 | 6730 | 6740 | 6730 | 1652 |
| 360 | 20240228 | 124800 | 811497830 | 6730 | 6740 | 6740 | 6730 | 3348 |
| 361 | 20240228 | 124700 | 788936810 | 6750 | 6750 | 6750 | 6750 | 109 |
| 362 | 20240228 | 124600 | 788201060 | 6750 | 6750 | 6750 | 6750 | 7 |
| 363 | 20240228 | 124500 | 788153810 | 6740 | 6750 | 6750 | 6740 | 724 |
| 364 | 20240228 | 124400 | 783266820 | 6750 | 6750 | 6750 | 6750 | 0 |
| 365 | 20240228 | 124300 | 783266820 | 6750 | 6760 | 6760 | 6750 | 3 |
| 366 | 20240228 | 124200 | 783246550 | 6760 | 6760 | 6760 | 6760 | 1 |
| 367 | 20240228 | 124100 | 783239790 | 6750 | 6740 | 6750 | 6740 | 158 |
| 368 | 20240228 | 124000 | 782173300 | 6750 | 6750 | 6750 | 6740 | 196 |
| 369 | 20240228 | 123900 | 780850320 | 6750 | 6760 | 6760 | 6740 | 1305 |
| 370 | 20240228 | 123800 | 772041460 | 6750 | 6760 | 6760 | 6750 | 4166 |
| 371 | 20240228 | 123700 | 743908430 | 6760 | 6760 | 6760 | 6760 | 12 |
| 372 | 20240228 | 123600 | 743827310 | 6750 | 6750 | 6750 | 6750 | 0 |
| 373 | 20240228 | 123500 | 743827310 | 6750 | 6760 | 6760 | 6750 | 55 |
| 374 | 20240228 | 123400 | 743455660 | 6760 | 6760 | 6760 | 6760 | 90 |
| 375 | 20240228 | 123300 | 742847260 | 6760 | 6760 | 6760 | 6760 | 17 |
| 376 | 20240228 | 123200 | 742732340 | 6760 | 6770 | 6770 | 6750 | 4482 |
| 377 | 20240228 | 123100 | 712433850 | 6770 | 6770 | 6770 | 6770 | 106 |
| 378 | 20240228 | 123000 | 711716230 | 6780 | 6780 | 6780 | 6780 | 0 |
| 379 | 20240228 | 122900 | 711716230 | 6780 | 6780 | 6780 | 6780 | 544 |
| 380 | 20240228 | 122800 | 708027910 | 6780 | 6770 | 6780 | 6770 | 604 |
| 381 | 20240228 | 122700 | 703934020 | 6780 | 6780 | 6780 | 6780 | 474 |
| 382 | 20240228 | 122600 | 700720300 | 6790 | 6780 | 6790 | 6770 | 2902 |
| 383 | 20240228 | 122500 | 681053160 | 6780 | 6790 | 6790 | 6780 | 826 |
| 384 | 20240228 | 122400 | 675452080 | 6790 | 6790 | 6790 | 6790 | 10 |
| 385 | 20240228 | 122300 | 675384180 | 6780 | 6780 | 6780 | 6780 | 1 |
| 386 | 20240228 | 122200 | 675377400 | 6780 | 6790 | 6790 | 6780 | 44 |
| 387 | 20240228 | 122100 | 675078650 | 6790 | 6790 | 6790 | 6790 | 2 |
| 388 | 20240228 | 122000 | 675065070 | 6780 | 6780 | 6780 | 6780 | 1 |
| 389 | 20240228 | 121900 | 675058290 | 6780 | 6780 | 6780 | 6780 | 6 |
| 390 | 20240228 | 121800 | 675017610 | 6790 | 6790 | 6790 | 6790 | 44 |
| 391 | 20240228 | 121700 | 674718850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 392 | 20240228 | 121600 | 674718850 | 6790 | 6790 | 6790 | 6790 | 31 |
| 393 | 20240228 | 121500 | 674508360 | 6790 | 6790 | 6790 | 6790 | 42 |
| 394 | 20240228 | 121400 | 674223180 | 6780 | 6780 | 6780 | 6780 | 0 |
| 395 | 20240228 | 121300 | 674223180 | 6780 | 6780 | 6780 | 6780 | 251 |
| 396 | 20240228 | 121200 | 672521400 | 6790 | 6790 | 6790 | 6790 | 2 |
| 397 | 20240228 | 121100 | 672507820 | 6780 | 6780 | 6780 | 6780 | 1 |
| 398 | 20240228 | 121000 | 672501040 | 6790 | 6780 | 6790 | 6780 | 1227 |
| 399 | 20240228 | 120900 | 664170210 | 6780 | 6780 | 6780 | 6770 | 1062 |
| 400 | 20240228 | 120800 | 656970120 | 6780 | 6780 | 6780 | 6780 | 303 |
| 401 | 20240228 | 120700 | 654915780 | 6790 | 6770 | 6790 | 6770 | 1009 |
| 402 | 20240228 | 120600 | 648074790 | 6770 | 6770 | 6770 | 6770 | 181 |
| 403 | 20240228 | 120500 | 646849420 | 6760 | 6770 | 6770 | 6760 | 2 |
| 404 | 20240228 | 120400 | 646835890 | 6760 | 6770 | 6780 | 6760 | 84 |
| 405 | 20240228 | 120300 | 646267410 | 6780 | 6770 | 6780 | 6770 | 148 |
| 406 | 20240228 | 120200 | 645265240 | 6780 | 6780 | 6780 | 6770 | 436 |
| 407 | 20240228 | 120100 | 642312720 | 6780 | 6780 | 6780 | 6780 | 26 |
| 408 | 20240228 | 120000 | 642136440 | 6780 | 6780 | 6780 | 6780 | 4 |
| 409 | 20240228 | 115900 | 642109320 | 6770 | 6770 | 6770 | 6770 | 0 |
| 410 | 20240228 | 115800 | 642109320 | 6770 | 6770 | 6770 | 6770 | 120 |
| 411 | 20240228 | 115700 | 641296920 | 6770 | 6790 | 6790 | 6770 | 26 |
| 412 | 20240228 | 115600 | 641120680 | 6770 | 6790 | 6790 | 6770 | 40 |
| 413 | 20240228 | 115500 | 640849860 | 6760 | 6780 | 6790 | 6760 | 1663 |
| 414 | 20240228 | 115400 | 629602770 | 6770 | 6770 | 6770 | 6770 | 15 |
| 415 | 20240228 | 115300 | 629501220 | 6770 | 6770 | 6770 | 6770 | 8 |
| 416 | 20240228 | 115200 | 629447060 | 6770 | 6770 | 6770 | 6770 | 300 |
| 417 | 20240228 | 115100 | 627416060 | 6770 | 6770 | 6770 | 6770 | 1 |
| 418 | 20240228 | 115000 | 627409290 | 6770 | 6770 | 6770 | 6770 | 1090 |
| 419 | 20240228 | 114900 | 620029990 | 6770 | 6770 | 6770 | 6770 | 213 |
| 420 | 20240228 | 114800 | 618587980 | 6770 | 6790 | 6790 | 6770 | 654 |
| 421 | 20240228 | 114700 | 614160380 | 6770 | 6770 | 6770 | 6770 | 0 |
| 422 | 20240228 | 114600 | 614160380 | 6770 | 6770 | 6770 | 6770 | 274 |
| 423 | 20240228 | 114500 | 612305400 | 6790 | 6790 | 6790 | 6790 | 0 |
| 424 | 20240228 | 114400 | 612305400 | 6790 | 6790 | 6790 | 6790 | 11 |
| 425 | 20240228 | 114300 | 612230710 | 6790 | 6790 | 6790 | 6770 | 303 |
| 426 | 20240228 | 114200 | 610179280 | 6770 | 6780 | 6780 | 6770 | 3987 |
| 427 | 20240228 | 114100 | 583186610 | 6780 | 6780 | 6780 | 6780 | 1359 |
| 428 | 20240228 | 114000 | 573972590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 429 | 20240228 | 113900 | 573972590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 430 | 20240228 | 113800 | 573972590 | 6790 | 6800 | 6800 | 6790 | 117 |
| 431 | 20240228 | 113700 | 573178150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 432 | 20240228 | 113600 | 573178150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 433 | 20240228 | 113500 | 573178150 | 6790 | 6790 | 6790 | 6790 | 239 |
| 434 | 20240228 | 113400 | 571555340 | 6790 | 6790 | 6790 | 6790 | 26 |
| 435 | 20240228 | 113300 | 571378800 | 6790 | 6790 | 6790 | 6790 | 464 |
| 436 | 20240228 | 113200 | 568228240 | 6790 | 6790 | 6790 | 6790 | 77 |
| 437 | 20240228 | 113100 | 567705410 | 6790 | 6790 | 6790 | 6790 | 10 |
| 438 | 20240228 | 113000 | 567637510 | 6780 | 6790 | 6790 | 6780 | 1070 |
| 439 | 20240228 | 112900 | 560380310 | 6800 | 6800 | 6800 | 6800 | 50 |
| 440 | 20240228 | 112800 | 560040310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 441 | 20240228 | 112700 | 560040310 | 6810 | 6810 | 6810 | 6810 | 2 |
| 442 | 20240228 | 112600 | 560026690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 443 | 20240228 | 112500 | 560026690 | 6770 | 6780 | 6780 | 6770 | 1740 |
| 444 | 20240228 | 112400 | 548238250 | 6780 | 6780 | 6780 | 6780 | 1 |
| 445 | 20240228 | 112300 | 548231470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 446 | 20240228 | 112200 | 548231470 | 6780 | 6800 | 6800 | 6780 | 3001 |
| 447 | 20240228 | 112100 | 527868430 | 6810 | 6810 | 6810 | 6810 | 0 |
| 448 | 20240228 | 112000 | 527868430 | 6810 | 6810 | 6810 | 6810 | 0 |
| 449 | 20240228 | 111900 | 527868430 | 6810 | 6810 | 6810 | 6810 | 0 |
| 450 | 20240228 | 111800 | 527868430 | 6810 | 6800 | 6810 | 6800 | 817 |
| 451 | 20240228 | 111700 | 522311730 | 6800 | 6810 | 6810 | 6800 | 146 |
| 452 | 20240228 | 111600 | 521318490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 453 | 20240228 | 111500 | 521318490 | 6820 | 6820 | 6820 | 6820 | 1 |
| 454 | 20240228 | 111400 | 521311670 | 6820 | 6820 | 6820 | 6820 | 0 |
| 455 | 20240228 | 111300 | 521311670 | 6820 | 6820 | 6820 | 6820 | 12 |
| 456 | 20240228 | 111200 | 521229830 | 6800 | 6800 | 6800 | 6800 | 0 |
| 457 | 20240228 | 111100 | 521229830 | 6800 | 6810 | 6810 | 6800 | 981 |
| 458 | 20240228 | 111000 | 514552530 | 6820 | 6820 | 6820 | 6820 | 986 |
| 459 | 20240228 | 110900 | 507828010 | 6830 | 6830 | 6830 | 6830 | 8 |
| 460 | 20240228 | 110800 | 507773370 | 6830 | 6840 | 6840 | 6830 | 837 |
| 461 | 20240228 | 110700 | 502056630 | 6840 | 6840 | 6840 | 6840 | 347 |
| 462 | 20240228 | 110600 | 499683150 | 6840 | 6840 | 6840 | 6840 | 12 |
| 463 | 20240228 | 110500 | 499601070 | 6840 | 6840 | 6840 | 6840 | 63 |
| 464 | 20240228 | 110400 | 499170150 | 6840 | 6840 | 6840 | 6840 | 133 |
| 465 | 20240228 | 110300 | 498260430 | 6840 | 6830 | 6840 | 6830 | 27 |
| 466 | 20240228 | 110200 | 498075880 | 6840 | 6840 | 6840 | 6840 | 199 |
| 467 | 20240228 | 110100 | 496714720 | 6840 | 6840 | 6840 | 6830 | 1361 |
| 468 | 20240228 | 110000 | 487415480 | 6850 | 6850 | 6850 | 6850 | 12 |
| 469 | 20240228 | 105900 | 487333280 | 6830 | 6850 | 6850 | 6830 | 1003 |
| 470 | 20240228 | 105800 | 480477970 | 6850 | 6850 | 6850 | 6850 | 1 |
| 471 | 20240228 | 105700 | 480471120 | 6850 | 6850 | 6850 | 6850 | 3 |
| 472 | 20240228 | 105600 | 480450570 | 6850 | 6850 | 6850 | 6850 | 300 |
| 473 | 20240228 | 105500 | 478395570 | 6860 | 6860 | 6860 | 6860 | 20 |
| 474 | 20240228 | 105400 | 478258370 | 6870 | 6860 | 6870 | 6850 | 724 |
| 475 | 20240228 | 105300 | 473294930 | 6870 | 6870 | 6870 | 6870 | 0 |
| 476 | 20240228 | 105200 | 473294930 | 6870 | 6870 | 6870 | 6870 | 13 |
| 477 | 20240228 | 105100 | 473205620 | 6870 | 6870 | 6870 | 6870 | 39 |
| 478 | 20240228 | 105000 | 472937690 | 6870 | 6870 | 6870 | 6870 | 71 |
| 479 | 20240228 | 104900 | 472449920 | 6880 | 6870 | 6880 | 6870 | 162 |
| 480 | 20240228 | 104800 | 471336950 | 6860 | 6860 | 6860 | 6860 | 0 |
| 481 | 20240228 | 104700 | 471336950 | 6860 | 6860 | 6870 | 6860 | 300 |
| 482 | 20240228 | 104600 | 469278940 | 6850 | 6860 | 6860 | 6850 | 348 |
| 483 | 20240228 | 104500 | 466894810 | 6870 | 6860 | 6880 | 6860 | 559 |
| 484 | 20240228 | 104400 | 463054460 | 6860 | 6860 | 6860 | 6860 | 0 |
| 485 | 20240228 | 104300 | 463054460 | 6860 | 6860 | 6860 | 6860 | 8 |
| 486 | 20240228 | 104200 | 462999580 | 6860 | 6870 | 6870 | 6860 | 155 |
| 487 | 20240228 | 104100 | 461934830 | 6870 | 6860 | 6870 | 6860 | 513 |
| 488 | 20240228 | 104000 | 458410920 | 6860 | 6860 | 6860 | 6860 | 1 |
| 489 | 20240228 | 103900 | 458404060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 490 | 20240228 | 103800 | 458404060 | 6860 | 6860 | 6860 | 6860 | 400 |
| 491 | 20240228 | 103700 | 455660060 | 6860 | 6860 | 6860 | 6860 | 2 |
| 492 | 20240228 | 103600 | 455646340 | 6860 | 6860 | 6860 | 6860 | 0 |
| 493 | 20240228 | 103500 | 455646340 | 6860 | 6830 | 6860 | 6830 | 132 |
| 494 | 20240228 | 103400 | 454744750 | 6830 | 6830 | 6830 | 6830 | 0 |
| 495 | 20240228 | 103300 | 454744750 | 6830 | 6860 | 6860 | 6830 | 1519 |
| 496 | 20240228 | 103200 | 444363930 | 6850 | 6850 | 6850 | 6850 | 0 |
| 497 | 20240228 | 103100 | 444363930 | 6850 | 6850 | 6850 | 6850 | 116 |
| 498 | 20240228 | 103000 | 443569330 | 6860 | 6860 | 6860 | 6860 | 42 |
| 499 | 20240228 | 102900 | 443281210 | 6860 | 6860 | 6860 | 6860 | 31 |
| 500 | 20240228 | 102800 | 443068550 | 6850 | 6850 | 6860 | 6850 | 152 |
| 501 | 20240228 | 102700 | 442026930 | 6850 | 6850 | 6850 | 6850 | 450 |
| 502 | 20240228 | 102600 | 438944430 | 6860 | 6860 | 6860 | 6860 | 78 |
| 503 | 20240228 | 102500 | 438409350 | 6870 | 6870 | 6870 | 6870 | 20 |
| 504 | 20240228 | 102400 | 438271950 | 6870 | 6860 | 6870 | 6860 | 97 |
| 505 | 20240228 | 102300 | 437605670 | 6860 | 6860 | 6860 | 6860 | 0 |
| 506 | 20240228 | 102200 | 437605670 | 6860 | 6860 | 6860 | 6860 | 0 |
| 507 | 20240228 | 102100 | 437605670 | 6860 | 6860 | 6860 | 6860 | 773 |
| 508 | 20240228 | 102000 | 432302890 | 6860 | 6860 | 6860 | 6860 | 198 |
| 509 | 20240228 | 101900 | 430944610 | 6860 | 6860 | 6870 | 6860 | 118 |
| 510 | 20240228 | 101800 | 430134530 | 6870 | 6860 | 6870 | 6860 | 30 |
| 511 | 20240228 | 101700 | 429928680 | 6870 | 6860 | 6870 | 6860 | 743 |
| 512 | 20240228 | 101600 | 424827870 | 6860 | 6860 | 6860 | 6860 | 0 |
| 513 | 20240228 | 101500 | 424827870 | 6860 | 6860 | 6860 | 6860 | 48 |
| 514 | 20240228 | 101400 | 424498590 | 6860 | 6860 | 6870 | 6860 | 247 |
| 515 | 20240228 | 101300 | 422804060 | 6860 | 6860 | 6860 | 6860 | 206 |
| 516 | 20240228 | 101200 | 421390900 | 6860 | 6860 | 6860 | 6850 | 558 |
| 517 | 20240228 | 101100 | 417564520 | 6850 | 6860 | 6860 | 6850 | 66 |
| 518 | 20240228 | 101000 | 417111900 | 6860 | 6860 | 6860 | 6860 | 1 |
| 519 | 20240228 | 100900 | 417105040 | 6840 | 6840 | 6860 | 6840 | 186 |
| 520 | 20240228 | 100800 | 415832780 | 6850 | 6840 | 6850 | 6840 | 200 |
| 521 | 20240228 | 100700 | 414463780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 522 | 20240228 | 100600 | 414463780 | 6850 | 6840 | 6850 | 6840 | 12 |
| 523 | 20240228 | 100500 | 414381680 | 6850 | 6850 | 6850 | 6850 | 50 |
| 524 | 20240228 | 100400 | 414039180 | 6840 | 6850 | 6860 | 6840 | 2059 |
| 525 | 20240228 | 100300 | 399954840 | 6850 | 6850 | 6860 | 6850 | 112 |
| 526 | 20240228 | 100200 | 399187630 | 6860 | 6850 | 6860 | 6850 | 23 |
| 527 | 20240228 | 100100 | 399030070 | 6860 | 6850 | 6860 | 6850 | 6829 |
| 528 | 20240228 | 100000 | 352226300 | 6850 | 6850 | 6850 | 6850 | 500 |
| 529 | 20240228 | 095900 | 348801300 | 6850 | 6850 | 6850 | 6850 | 101 |
| 530 | 20240228 | 095800 | 348109450 | 6850 | 6850 | 6860 | 6850 | 1000 |
| 531 | 20240228 | 095700 | 341252950 | 6850 | 6840 | 6850 | 6840 | 128 |
| 532 | 20240228 | 095600 | 340376260 | 6850 | 6850 | 6850 | 6850 | 1 |
| 533 | 20240228 | 095500 | 340369410 | 6840 | 6840 | 6840 | 6840 | 300 |
| 534 | 20240228 | 095400 | 338317410 | 6840 | 6850 | 6850 | 6840 | 247 |
| 535 | 20240228 | 095300 | 336626360 | 6850 | 6850 | 6850 | 6850 | 1194 |
| 536 | 20240228 | 095200 | 328447460 | 6850 | 6850 | 6850 | 6850 | 98 |
| 537 | 20240228 | 095100 | 327776160 | 6850 | 6840 | 6860 | 6840 | 501 |
| 538 | 20240228 | 095000 | 324344310 | 6850 | 6850 | 6850 | 6850 | 68 |
| 539 | 20240228 | 094900 | 323878510 | 6860 | 6850 | 6860 | 6850 | 193 |
| 540 | 20240228 | 094800 | 322556450 | 6850 | 6850 | 6850 | 6850 | 313 |
| 541 | 20240228 | 094700 | 320412400 | 6850 | 6850 | 6850 | 6850 | 189 |
| 542 | 20240228 | 094600 | 319117750 | 6850 | 6850 | 6850 | 6850 | 786 |
| 543 | 20240228 | 094500 | 313733650 | 6850 | 6850 | 6850 | 6850 | 41 |
| 544 | 20240228 | 094400 | 313452800 | 6850 | 6850 | 6850 | 6850 | 11 |
| 545 | 20240228 | 094300 | 313377450 | 6840 | 6840 | 6840 | 6840 | 569 |
| 546 | 20240228 | 094200 | 309485490 | 6840 | 6850 | 6850 | 6840 | 201 |
| 547 | 20240228 | 094100 | 308108650 | 6850 | 6850 | 6850 | 6850 | 150 |
| 548 | 20240228 | 094000 | 307081150 | 6860 | 6860 | 6860 | 6860 | 0 |
| 549 | 20240228 | 093900 | 307081150 | 6860 | 6840 | 6860 | 6840 | 214 |
| 550 | 20240228 | 093800 | 305615470 | 6840 | 6860 | 6860 | 6840 | 4764 |
| 551 | 20240228 | 093700 | 272961970 | 6850 | 6860 | 6860 | 6850 | 355 |
| 552 | 20240228 | 093600 | 270529180 | 6850 | 6840 | 6850 | 6840 | 816 |
| 553 | 20240228 | 093500 | 264939590 | 6840 | 6840 | 6840 | 6840 | 510 |
| 554 | 20240228 | 093400 | 261451190 | 6840 | 6840 | 6850 | 6840 | 601 |
| 555 | 20240228 | 093300 | 257335000 | 6860 | 6850 | 6860 | 6840 | 541 |
| 556 | 20240228 | 093200 | 253629080 | 6860 | 6850 | 6860 | 6840 | 700 |
| 557 | 20240228 | 093100 | 248837110 | 6860 | 6820 | 6860 | 6820 | 4549 |
| 558 | 20240228 | 093000 | 217741270 | 6810 | 6820 | 6820 | 6810 | 264 |
| 559 | 20240228 | 092900 | 215942790 | 6810 | 6820 | 6820 | 6810 | 24 |
| 560 | 20240228 | 092800 | 215779310 | 6820 | 6820 | 6830 | 6820 | 90 |
| 561 | 20240228 | 092700 | 215165500 | 6820 | 6830 | 6830 | 6820 | 240 |
| 562 | 20240228 | 092600 | 213528380 | 6800 | 6830 | 6830 | 6800 | 77 |
| 563 | 20240228 | 092500 | 213002950 | 6790 | 6820 | 6820 | 6790 | 2204 |
| 564 | 20240228 | 092400 | 197993640 | 6830 | 6830 | 6830 | 6830 | 2 |
| 565 | 20240228 | 092300 | 197979980 | 6830 | 6830 | 6830 | 6830 | 184 |
| 566 | 20240228 | 092200 | 196723260 | 6830 | 6840 | 6840 | 6830 | 80 |
| 567 | 20240228 | 092100 | 196176760 | 6840 | 6830 | 6840 | 6830 | 167 |
| 568 | 20240228 | 092000 | 195035480 | 6840 | 6840 | 6850 | 6840 | 55 |
| 569 | 20240228 | 091900 | 194659270 | 6850 | 6820 | 6850 | 6820 | 348 |
| 570 | 20240228 | 091800 | 192282190 | 6810 | 6800 | 6810 | 6800 | 394 |
| 571 | 20240228 | 091700 | 189600640 | 6800 | 6790 | 6800 | 6790 | 115 |
| 572 | 20240228 | 091600 | 188819770 | 6800 | 6810 | 6810 | 6800 | 90 |
| 573 | 20240228 | 091500 | 188207080 | 6820 | 6820 | 6820 | 6820 | 75 |
| 574 | 20240228 | 091400 | 187695580 | 6820 | 6820 | 6820 | 6820 | 18 |
| 575 | 20240228 | 091300 | 187572820 | 6830 | 6830 | 6830 | 6820 | 667 |
| 576 | 20240228 | 091200 | 183023780 | 6830 | 6830 | 6840 | 6830 | 156 |
| 577 | 20240228 | 091100 | 181956830 | 6820 | 6830 | 6840 | 6820 | 457 |
| 578 | 20240228 | 091000 | 178837170 | 6830 | 6840 | 6850 | 6830 | 665 |
| 579 | 20240228 | 090900 | 174291790 | 6840 | 6840 | 6840 | 6840 | 17 |
| 580 | 20240228 | 090800 | 174175510 | 6840 | 6840 | 6840 | 6840 | 0 |
| 581 | 20240228 | 090700 | 174175510 | 6840 | 6840 | 6840 | 6840 | 187 |
| 582 | 20240228 | 090600 | 172896430 | 6850 | 6840 | 6850 | 6840 | 6396 |
| 583 | 20240228 | 090500 | 129117120 | 6830 | 6830 | 6840 | 6830 | 974 |
| 584 | 20240228 | 090400 | 122464090 | 6820 | 6830 | 6840 | 6820 | 967 |
| 585 | 20240228 | 090300 | 115861390 | 6830 | 6840 | 6850 | 6830 | 1239 |
| 586 | 20240228 | 090200 | 107386970 | 6840 | 6860 | 6860 | 6830 | 2990 |
| 587 | 20240228 | 090100 | 86916660 | 6860 | 6780 | 6860 | 6780 | 6636 |
| 588 | 20240228 | 090000 | 41498810 | 6800 | 6750 | 6800 | 6750 | 6136 |