30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 192000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 7205 |
| 3 | 20240228 | 191900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20240228 | 191800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20240228 | 191700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20240228 | 191600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20240228 | 191500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20240228 | 191400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20240228 | 191300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20240228 | 191200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20240228 | 191100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20240228 | 191000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20240228 | 190900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20240228 | 190800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20240228 | 190700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20240228 | 190600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20240228 | 190500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20240228 | 190400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20240228 | 190300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20240228 | 190200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20240228 | 190100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20240228 | 190000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20240228 | 185900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20240228 | 185800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20240228 | 185700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20240228 | 185600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20240228 | 185500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20240228 | 185400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20240228 | 185300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20240228 | 185200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20240228 | 185100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20240228 | 185000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 7205 |
| 33 | 20240228 | 184900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20240228 | 184800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20240228 | 184700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20240228 | 184600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20240228 | 184500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20240228 | 184400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20240228 | 184300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20240228 | 184200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20240228 | 184100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20240228 | 184000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20240228 | 183900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20240228 | 183800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20240228 | 183700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20240228 | 183600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20240228 | 183500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20240228 | 183400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20240228 | 183300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20240228 | 183200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20240228 | 183100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20240228 | 183000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20240228 | 182900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20240228 | 182800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20240228 | 182700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20240228 | 182600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20240228 | 182500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20240228 | 182400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20240228 | 182300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20240228 | 182200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20240228 | 182100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20240228 | 182000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 7205 |
| 63 | 20240228 | 181900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20240228 | 181800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20240228 | 181700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20240228 | 181600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20240228 | 181500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20240228 | 181400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20240228 | 181300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20240228 | 181200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20240228 | 181100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20240228 | 181000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20240228 | 180900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20240228 | 180800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20240228 | 180700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20240228 | 180600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20240228 | 180500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20240228 | 180400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20240228 | 180300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20240228 | 180200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20240228 | 180100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20240228 | 180000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20240228 | 175900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20240228 | 175800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20240228 | 175700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20240228 | 175600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20240228 | 175500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20240228 | 175400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20240228 | 175300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20240228 | 175200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20240228 | 175100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20240228 | 175000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 7205 |
| 93 | 20240228 | 174900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20240228 | 174800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20240228 | 174700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20240228 | 174600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20240228 | 174500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20240228 | 174400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20240228 | 174300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20240228 | 174200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20240228 | 174100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20240228 | 174000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20240228 | 173900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20240228 | 173800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20240228 | 173700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20240228 | 173600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20240228 | 173500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20240228 | 173400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20240228 | 173300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20240228 | 173200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20240228 | 173100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20240228 | 173000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20240228 | 172900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20240228 | 172800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20240228 | 172700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20240228 | 172600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20240228 | 172500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20240228 | 172400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20240228 | 172300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20240228 | 172200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20240228 | 172100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20240228 | 172000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 7205 |
| 123 | 20240228 | 171900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20240228 | 171800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20240228 | 171700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20240228 | 171600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20240228 | 171500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20240228 | 171400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20240228 | 171300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20240228 | 171200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20240228 | 171100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20240228 | 171000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20240228 | 170900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20240228 | 170800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20240228 | 170700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20240228 | 170600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20240228 | 170500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20240228 | 170400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20240228 | 170300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20240228 | 170200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20240228 | 170100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20240228 | 170000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20240228 | 165900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20240228 | 165800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20240228 | 165700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20240228 | 165600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20240228 | 165500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20240228 | 165400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20240228 | 165300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20240228 | 165200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20240228 | 165100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20240228 | 165000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 7205 |
| 153 | 20240228 | 164900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20240228 | 164800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20240228 | 164700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20240228 | 164600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20240228 | 164500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20240228 | 164400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20240228 | 164300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20240228 | 164200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20240228 | 164100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20240228 | 164000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20240228 | 163900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20240228 | 163800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20240228 | 163700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20240228 | 163600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20240228 | 163500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20240228 | 163400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20240228 | 163300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20240228 | 163200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20240228 | 163100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20240228 | 163000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20240228 | 162900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20240228 | 162800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20240228 | 162700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20240228 | 162600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20240228 | 162500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20240228 | 162400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20240228 | 162300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20240228 | 162200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20240228 | 162100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20240228 | 162000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 7205 |
| 183 | 20240228 | 161900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20240228 | 161800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20240228 | 161700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20240228 | 161600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20240228 | 161500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20240228 | 161400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20240228 | 161300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20240228 | 161200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20240228 | 161100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20240228 | 161000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20240228 | 160900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20240228 | 160800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20240228 | 160700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20240228 | 160600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20240228 | 160500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20240228 | 160400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20240228 | 160300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20240228 | 160200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20240228 | 160100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20240228 | 160000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20240228 | 155900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20240228 | 155800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20240228 | 155700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20240228 | 155600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20240228 | 155500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20240228 | 155400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20240228 | 155300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20240228 | 155200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20240228 | 155100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20240228 | 155000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 7205 |
| 213 | 20240228 | 154900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20240228 | 154800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20240228 | 154700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20240228 | 154600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20240228 | 154500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20240228 | 154400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20240228 | 154300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20240228 | 154200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20240228 | 154100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20240228 | 154000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20240228 | 153900 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20240228 | 153800 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20240228 | 153700 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20240228 | 153600 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20240228 | 153500 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 228 | 20240228 | 153400 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 229 | 20240228 | 153300 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 230 | 20240228 | 153200 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 231 | 20240228 | 153100 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 0 |
| 232 | 20240228 | 153000 | 1034533455 | 3605 | 3605 | 3605 | 3605 | 7205 |
| 233 | 20240228 | 152900 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20240228 | 152800 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20240228 | 152700 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20240228 | 152600 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20240228 | 152500 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20240228 | 152400 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20240228 | 152300 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20240228 | 152200 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20240228 | 152100 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20240228 | 152000 | 1008559430 | 3630 | 3630 | 3630 | 3630 | 0 |
| 243 | 20240228 | 151900 | 1008559430 | 3630 | 3610 | 3630 | 3605 | 4129 |
| 244 | 20240228 | 151800 | 993654635 | 3610 | 3620 | 3620 | 3610 | 1251 |
| 245 | 20240228 | 151700 | 989136325 | 3620 | 3615 | 3620 | 3610 | 979 |
| 246 | 20240228 | 151600 | 985597170 | 3615 | 3615 | 3615 | 3615 | 0 |
| 247 | 20240228 | 151500 | 985597170 | 3615 | 3615 | 3620 | 3610 | 798 |
| 248 | 20240228 | 151400 | 982712705 | 3610 | 3610 | 3610 | 3610 | 0 |
| 249 | 20240228 | 151300 | 982712705 | 3610 | 3620 | 3620 | 3605 | 3063 |
| 250 | 20240228 | 151200 | 971657560 | 3610 | 3615 | 3630 | 3610 | 1453 |
| 251 | 20240228 | 151100 | 966411995 | 3630 | 3630 | 3630 | 3630 | 0 |
| 252 | 20240228 | 151000 | 966411995 | 3630 | 3620 | 3630 | 3610 | 192 |
| 253 | 20240228 | 150900 | 965717840 | 3615 | 3615 | 3615 | 3610 | 209 |
| 254 | 20240228 | 150800 | 964962355 | 3615 | 3620 | 3625 | 3610 | 125 |
| 255 | 20240228 | 150700 | 964510515 | 3625 | 3625 | 3625 | 3625 | 10 |
| 256 | 20240228 | 150600 | 964474265 | 3610 | 3610 | 3610 | 3610 | 9 |
| 257 | 20240228 | 150500 | 964441775 | 3610 | 3610 | 3610 | 3610 | 54 |
| 258 | 20240228 | 150400 | 964246835 | 3610 | 3615 | 3625 | 3610 | 2538 |
| 259 | 20240228 | 150300 | 955056325 | 3615 | 3615 | 3615 | 3615 | 23 |
| 260 | 20240228 | 150200 | 954973180 | 3615 | 3615 | 3615 | 3615 | 100 |
| 261 | 20240228 | 150100 | 954611680 | 3615 | 3610 | 3615 | 3605 | 3100 |
| 262 | 20240228 | 150000 | 943427170 | 3605 | 3605 | 3605 | 3600 | 8704 |
| 263 | 20240228 | 145900 | 912054270 | 3620 | 3615 | 3620 | 3605 | 1840 |
| 264 | 20240228 | 145800 | 905411320 | 3615 | 3610 | 3620 | 3610 | 1719 |
| 265 | 20240228 | 145700 | 899196615 | 3620 | 3620 | 3620 | 3610 | 4865 |
| 266 | 20240228 | 145600 | 881610185 | 3615 | 3620 | 3620 | 3615 | 290 |
| 267 | 20240228 | 145500 | 880561830 | 3620 | 3620 | 3620 | 3620 | 6 |
| 268 | 20240228 | 145400 | 880540110 | 3620 | 3620 | 3620 | 3620 | 38 |
| 269 | 20240228 | 145300 | 880402550 | 3620 | 3620 | 3620 | 3620 | 986 |
| 270 | 20240228 | 145200 | 876833230 | 3620 | 3620 | 3620 | 3620 | 50 |
| 271 | 20240228 | 145100 | 876652230 | 3620 | 3620 | 3620 | 3620 | 0 |
| 272 | 20240228 | 145000 | 876652230 | 3620 | 3615 | 3620 | 3605 | 1913 |
| 273 | 20240228 | 144900 | 869754220 | 3605 | 3620 | 3620 | 3605 | 15107 |
| 274 | 20240228 | 144800 | 815221910 | 3620 | 3620 | 3620 | 3620 | 2190 |
| 275 | 20240228 | 144700 | 807294110 | 3625 | 3625 | 3625 | 3625 | 158 |
| 276 | 20240228 | 144600 | 806721360 | 3620 | 3620 | 3620 | 3620 | 32 |
| 277 | 20240228 | 144500 | 806605520 | 3625 | 3625 | 3625 | 3625 | 3 |
| 278 | 20240228 | 144400 | 806594645 | 3625 | 3625 | 3625 | 3625 | 200 |
| 279 | 20240228 | 144300 | 805869645 | 3625 | 3625 | 3625 | 3620 | 93 |
| 280 | 20240228 | 144200 | 805532845 | 3620 | 3625 | 3625 | 3620 | 52 |
| 281 | 20240228 | 144100 | 805344355 | 3620 | 3625 | 3625 | 3620 | 38 |
| 282 | 20240228 | 144000 | 805206785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 283 | 20240228 | 143900 | 805206785 | 3625 | 3625 | 3625 | 3625 | 2 |
| 284 | 20240228 | 143800 | 805199535 | 3620 | 3620 | 3625 | 3620 | 71 |
| 285 | 20240228 | 143700 | 804942510 | 3620 | 3620 | 3620 | 3620 | 0 |
| 286 | 20240228 | 143600 | 804942510 | 3620 | 3625 | 3625 | 3620 | 6206 |
| 287 | 20240228 | 143500 | 782451960 | 3620 | 3625 | 3625 | 3620 | 80 |
| 288 | 20240228 | 143400 | 782162060 | 3620 | 3625 | 3625 | 3620 | 120 |
| 289 | 20240228 | 143300 | 781727620 | 3620 | 3620 | 3620 | 3610 | 139 |
| 290 | 20240228 | 143200 | 781224460 | 3610 | 3615 | 3615 | 3610 | 626 |
| 291 | 20240228 | 143100 | 778961630 | 3615 | 3615 | 3615 | 3615 | 0 |
| 292 | 20240228 | 143000 | 778961630 | 3615 | 3615 | 3615 | 3615 | 140 |
| 293 | 20240228 | 142900 | 778455530 | 3620 | 3620 | 3620 | 3620 | 0 |
| 294 | 20240228 | 142800 | 778455530 | 3620 | 3615 | 3620 | 3615 | 134 |
| 295 | 20240228 | 142700 | 777970970 | 3610 | 3610 | 3610 | 3610 | 30 |
| 296 | 20240228 | 142600 | 777862670 | 3615 | 3615 | 3615 | 3615 | 0 |
| 297 | 20240228 | 142500 | 777862670 | 3615 | 3615 | 3615 | 3615 | 12 |
| 298 | 20240228 | 142400 | 777819290 | 3615 | 3610 | 3615 | 3610 | 157 |
| 299 | 20240228 | 142300 | 777252000 | 3620 | 3615 | 3620 | 3615 | 52 |
| 300 | 20240228 | 142200 | 777064015 | 3610 | 3620 | 3630 | 3610 | 1969 |
| 301 | 20240228 | 142100 | 769938475 | 3610 | 3610 | 3610 | 3610 | 1748 |
| 302 | 20240228 | 142000 | 763628195 | 3610 | 3610 | 3610 | 3610 | 30 |
| 303 | 20240228 | 141900 | 763519895 | 3610 | 3610 | 3610 | 3610 | 1 |
| 304 | 20240228 | 141800 | 763516285 | 3610 | 3610 | 3610 | 3610 | 575 |
| 305 | 20240228 | 141700 | 761440535 | 3620 | 3615 | 3620 | 3615 | 70 |
| 306 | 20240228 | 141600 | 761187285 | 3615 | 3615 | 3615 | 3615 | 25 |
| 307 | 20240228 | 141500 | 761096910 | 3610 | 3620 | 3625 | 3610 | 435 |
| 308 | 20240228 | 141400 | 759521590 | 3610 | 3620 | 3620 | 3610 | 5630 |
| 309 | 20240228 | 141300 | 739184745 | 3620 | 3620 | 3620 | 3620 | 40 |
| 310 | 20240228 | 141200 | 739039945 | 3620 | 3620 | 3620 | 3620 | 5 |
| 311 | 20240228 | 141100 | 739021845 | 3620 | 3615 | 3620 | 3615 | 96 |
| 312 | 20240228 | 141000 | 738674655 | 3615 | 3615 | 3620 | 3615 | 1196 |
| 313 | 20240228 | 140900 | 734346140 | 3615 | 3620 | 3620 | 3615 | 69 |
| 314 | 20240228 | 140800 | 734096700 | 3610 | 3615 | 3620 | 3610 | 464 |
| 315 | 20240228 | 140700 | 732421125 | 3615 | 3615 | 3615 | 3615 | 106 |
| 316 | 20240228 | 140600 | 732037935 | 3620 | 3615 | 3620 | 3615 | 57 |
| 317 | 20240228 | 140500 | 731831745 | 3615 | 3615 | 3615 | 3615 | 110 |
| 318 | 20240228 | 140400 | 731434095 | 3615 | 3615 | 3615 | 3610 | 176 |
| 319 | 20240228 | 140300 | 730798430 | 3615 | 3615 | 3615 | 3615 | 314 |
| 320 | 20240228 | 140200 | 729663320 | 3615 | 3620 | 3620 | 3615 | 101 |
| 321 | 20240228 | 140100 | 729298200 | 3615 | 3610 | 3620 | 3610 | 116 |
| 322 | 20240228 | 140000 | 728878610 | 3610 | 3610 | 3620 | 3610 | 200 |
| 323 | 20240228 | 135900 | 728155610 | 3610 | 3610 | 3615 | 3610 | 945 |
| 324 | 20240228 | 135800 | 724740630 | 3610 | 3610 | 3610 | 3610 | 0 |
| 325 | 20240228 | 135700 | 724740630 | 3610 | 3620 | 3620 | 3610 | 1529 |
| 326 | 20240228 | 135600 | 719218650 | 3610 | 3615 | 3615 | 3610 | 2630 |
| 327 | 20240228 | 135500 | 709723870 | 3615 | 3615 | 3615 | 3615 | 1 |
| 328 | 20240228 | 135400 | 709720255 | 3615 | 3615 | 3615 | 3615 | 78 |
| 329 | 20240228 | 135300 | 709438285 | 3610 | 3610 | 3610 | 3610 | 30 |
| 330 | 20240228 | 135200 | 709329985 | 3610 | 3610 | 3615 | 3610 | 582 |
| 331 | 20240228 | 135100 | 707226600 | 3620 | 3615 | 3620 | 3615 | 16 |
| 332 | 20240228 | 135000 | 707168755 | 3615 | 3615 | 3615 | 3615 | 30 |
| 333 | 20240228 | 134900 | 707060305 | 3605 | 3620 | 3620 | 3605 | 1505 |
| 334 | 20240228 | 134800 | 701625760 | 3620 | 3615 | 3620 | 3615 | 1970 |
| 335 | 20240228 | 134700 | 694500710 | 3610 | 3615 | 3615 | 3610 | 1007 |
| 336 | 20240228 | 134600 | 690863400 | 3615 | 3625 | 3630 | 3605 | 12449 |
| 337 | 20240228 | 134500 | 645881190 | 3625 | 3625 | 3625 | 3625 | 42 |
| 338 | 20240228 | 134400 | 645728940 | 3625 | 3625 | 3630 | 3625 | 192 |
| 339 | 20240228 | 134300 | 645032935 | 3625 | 3630 | 3630 | 3625 | 662 |
| 340 | 20240228 | 134200 | 642630685 | 3625 | 3625 | 3625 | 3625 | 48 |
| 341 | 20240228 | 134100 | 642456685 | 3625 | 3625 | 3625 | 3625 | 41 |
| 342 | 20240228 | 134000 | 642308060 | 3625 | 3625 | 3625 | 3625 | 267 |
| 343 | 20240228 | 133900 | 641340185 | 3625 | 3625 | 3625 | 3625 | 30 |
| 344 | 20240228 | 133800 | 641231435 | 3625 | 3625 | 3625 | 3625 | 15 |
| 345 | 20240228 | 133700 | 641177060 | 3625 | 3625 | 3625 | 3625 | 80 |
| 346 | 20240228 | 133600 | 640887060 | 3625 | 3625 | 3625 | 3625 | 30 |
| 347 | 20240228 | 133500 | 640778310 | 3640 | 3625 | 3640 | 3625 | 1030 |
| 348 | 20240228 | 133400 | 637031395 | 3630 | 3630 | 3630 | 3630 | 20 |
| 349 | 20240228 | 133300 | 636958795 | 3630 | 3630 | 3630 | 3630 | 54 |
| 350 | 20240228 | 133200 | 636762775 | 3625 | 3630 | 3635 | 3620 | 222 |
| 351 | 20240228 | 133100 | 635957945 | 3630 | 3630 | 3630 | 3630 | 1 |
| 352 | 20240228 | 133000 | 635954315 | 3630 | 3635 | 3635 | 3630 | 25 |
| 353 | 20240228 | 132900 | 635863540 | 3635 | 3625 | 3635 | 3625 | 299 |
| 354 | 20240228 | 132800 | 634778975 | 3625 | 3625 | 3625 | 3625 | 30 |
| 355 | 20240228 | 132700 | 634670225 | 3630 | 3630 | 3630 | 3630 | 17 |
| 356 | 20240228 | 132600 | 634608515 | 3625 | 3625 | 3625 | 3625 | 30 |
| 357 | 20240228 | 132500 | 634499765 | 3625 | 3625 | 3625 | 3625 | 30 |
| 358 | 20240228 | 132400 | 634391015 | 3630 | 3630 | 3630 | 3625 | 859 |
| 359 | 20240228 | 132300 | 631274595 | 3625 | 3625 | 3625 | 3625 | 30 |
| 360 | 20240228 | 132200 | 631165845 | 3625 | 3625 | 3625 | 3625 | 30 |
| 361 | 20240228 | 132100 | 631057095 | 3625 | 3625 | 3625 | 3625 | 114 |
| 362 | 20240228 | 132000 | 630643845 | 3630 | 3630 | 3630 | 3630 | 13 |
| 363 | 20240228 | 131900 | 630596655 | 3625 | 3620 | 3625 | 3620 | 445 |
| 364 | 20240228 | 131800 | 628983715 | 3615 | 3615 | 3625 | 3615 | 1164 |
| 365 | 20240228 | 131700 | 624766845 | 3615 | 3615 | 3615 | 3615 | 0 |
| 366 | 20240228 | 131600 | 624766845 | 3615 | 3615 | 3615 | 3615 | 587 |
| 367 | 20240228 | 131500 | 622644840 | 3615 | 3615 | 3615 | 3615 | 339 |
| 368 | 20240228 | 131400 | 621419355 | 3615 | 3615 | 3615 | 3615 | 130 |
| 369 | 20240228 | 131300 | 620949405 | 3630 | 3615 | 3630 | 3615 | 1160 |
| 370 | 20240228 | 131200 | 616747005 | 3615 | 3630 | 3630 | 3615 | 43 |
| 371 | 20240228 | 131100 | 616591365 | 3615 | 3615 | 3615 | 3615 | 30 |
| 372 | 20240228 | 131000 | 616482915 | 3625 | 3615 | 3625 | 3615 | 539 |
| 373 | 20240228 | 130900 | 614532850 | 3615 | 3615 | 3615 | 3615 | 170 |
| 374 | 20240228 | 130800 | 613918300 | 3615 | 3620 | 3620 | 3615 | 220 |
| 375 | 20240228 | 130700 | 613122935 | 3620 | 3615 | 3620 | 3615 | 247 |
| 376 | 20240228 | 130600 | 612229870 | 3615 | 3615 | 3615 | 3615 | 1610 |
| 377 | 20240228 | 130500 | 606409720 | 3615 | 3615 | 3615 | 3615 | 39 |
| 378 | 20240228 | 130400 | 606268735 | 3615 | 3615 | 3615 | 3615 | 2569 |
| 379 | 20240228 | 130300 | 596981800 | 3620 | 3620 | 3620 | 3620 | 3 |
| 380 | 20240228 | 130200 | 596970940 | 3615 | 3620 | 3620 | 3615 | 40 |
| 381 | 20240228 | 130100 | 596826245 | 3620 | 3620 | 3620 | 3620 | 64 |
| 382 | 20240228 | 130000 | 596594565 | 3620 | 3620 | 3620 | 3620 | 39 |
| 383 | 20240228 | 125900 | 596453385 | 3620 | 3620 | 3630 | 3620 | 572 |
| 384 | 20240228 | 125800 | 594382735 | 3615 | 3615 | 3615 | 3615 | 78 |
| 385 | 20240228 | 125700 | 594100765 | 3615 | 3615 | 3620 | 3615 | 52 |
| 386 | 20240228 | 125600 | 593912725 | 3615 | 3615 | 3620 | 3615 | 160 |
| 387 | 20240228 | 125500 | 593333715 | 3620 | 3615 | 3620 | 3615 | 224 |
| 388 | 20240228 | 125400 | 592523430 | 3610 | 3615 | 3615 | 3610 | 31 |
| 389 | 20240228 | 125300 | 592411515 | 3615 | 3615 | 3615 | 3615 | 95 |
| 390 | 20240228 | 125200 | 592068090 | 3615 | 3615 | 3615 | 3615 | 66 |
| 391 | 20240228 | 125100 | 591829500 | 3615 | 3615 | 3615 | 3615 | 32 |
| 392 | 20240228 | 125000 | 591713820 | 3615 | 3610 | 3615 | 3610 | 40 |
| 393 | 20240228 | 124900 | 591569370 | 3615 | 3615 | 3615 | 3615 | 306 |
| 394 | 20240228 | 124800 | 590463180 | 3615 | 3615 | 3615 | 3610 | 67 |
| 395 | 20240228 | 124700 | 590221125 | 3615 | 3615 | 3615 | 3610 | 46 |
| 396 | 20240228 | 124600 | 590054990 | 3615 | 3610 | 3615 | 3610 | 243 |
| 397 | 20240228 | 124500 | 589177735 | 3610 | 3610 | 3610 | 3610 | 100 |
| 398 | 20240228 | 124400 | 588816735 | 3610 | 3610 | 3610 | 3610 | 103 |
| 399 | 20240228 | 124300 | 588444905 | 3610 | 3610 | 3610 | 3610 | 75 |
| 400 | 20240228 | 124200 | 588174155 | 3610 | 3610 | 3610 | 3610 | 118 |
| 401 | 20240228 | 124100 | 587748175 | 3615 | 3615 | 3615 | 3610 | 1743 |
| 402 | 20240228 | 124000 | 581451345 | 3615 | 3615 | 3615 | 3615 | 62 |
| 403 | 20240228 | 123900 | 581227215 | 3615 | 3610 | 3615 | 3610 | 1347 |
| 404 | 20240228 | 123800 | 576364300 | 3615 | 3620 | 3620 | 3615 | 13 |
| 405 | 20240228 | 123700 | 576317300 | 3615 | 3615 | 3615 | 3610 | 846 |
| 406 | 20240228 | 123600 | 573262855 | 3615 | 3615 | 3620 | 3615 | 4831 |
| 407 | 20240228 | 123500 | 555798635 | 3620 | 3615 | 3620 | 3615 | 301 |
| 408 | 20240228 | 123400 | 554710515 | 3615 | 3620 | 3620 | 3615 | 93 |
| 409 | 20240228 | 123300 | 554374290 | 3615 | 3615 | 3620 | 3615 | 225 |
| 410 | 20240228 | 123200 | 553560415 | 3615 | 3615 | 3615 | 3615 | 0 |
| 411 | 20240228 | 123100 | 553560415 | 3615 | 3620 | 3620 | 3615 | 148 |
| 412 | 20240228 | 123000 | 553025375 | 3615 | 3615 | 3615 | 3615 | 78 |
| 413 | 20240228 | 122900 | 552743405 | 3615 | 3615 | 3615 | 3615 | 38 |
| 414 | 20240228 | 122800 | 552606035 | 3625 | 3615 | 3625 | 3615 | 597 |
| 415 | 20240228 | 122700 | 550447870 | 3615 | 3615 | 3620 | 3615 | 44 |
| 416 | 20240228 | 122600 | 550288785 | 3615 | 3615 | 3620 | 3615 | 44 |
| 417 | 20240228 | 122500 | 550129670 | 3620 | 3615 | 3620 | 3615 | 110 |
| 418 | 20240228 | 122400 | 549731510 | 3615 | 3615 | 3615 | 3615 | 30 |
| 419 | 20240228 | 122300 | 549623060 | 3615 | 3615 | 3620 | 3615 | 338 |
| 420 | 20240228 | 122200 | 548399935 | 3620 | 3615 | 3620 | 3615 | 26 |
| 421 | 20240228 | 122100 | 548305870 | 3615 | 3615 | 3615 | 3615 | 30 |
| 422 | 20240228 | 122000 | 548197420 | 3620 | 3610 | 3620 | 3610 | 145 |
| 423 | 20240228 | 121900 | 547673425 | 3610 | 3610 | 3615 | 3610 | 432 |
| 424 | 20240228 | 121800 | 546113855 | 3610 | 3615 | 3615 | 3610 | 583 |
| 425 | 20240228 | 121700 | 544006890 | 3615 | 3615 | 3615 | 3615 | 38 |
| 426 | 20240228 | 121600 | 543869520 | 3615 | 3615 | 3620 | 3615 | 87 |
| 427 | 20240228 | 121500 | 543554975 | 3615 | 3620 | 3620 | 3615 | 12 |
| 428 | 20240228 | 121400 | 543511550 | 3615 | 3615 | 3615 | 3615 | 329 |
| 429 | 20240228 | 121300 | 542322215 | 3615 | 3615 | 3615 | 3615 | 30 |
| 430 | 20240228 | 121200 | 542213765 | 3620 | 3620 | 3620 | 3620 | 31 |
| 431 | 20240228 | 121100 | 542101545 | 3620 | 3615 | 3620 | 3610 | 37 |
| 432 | 20240228 | 121000 | 541967795 | 3610 | 3615 | 3620 | 3610 | 329 |
| 433 | 20240228 | 120900 | 540778850 | 3615 | 3615 | 3615 | 3615 | 31 |
| 434 | 20240228 | 120800 | 540666785 | 3615 | 3615 | 3615 | 3615 | 3 |
| 435 | 20240228 | 120700 | 540655940 | 3615 | 3620 | 3620 | 3615 | 45 |
| 436 | 20240228 | 120600 | 540493190 | 3615 | 3615 | 3615 | 3615 | 142 |
| 437 | 20240228 | 120500 | 539979860 | 3615 | 3620 | 3620 | 3610 | 3783 |
| 438 | 20240228 | 120400 | 526308025 | 3615 | 3620 | 3620 | 3615 | 508 |
| 439 | 20240228 | 120300 | 524469485 | 3625 | 3620 | 3625 | 3620 | 479 |
| 440 | 20240228 | 120200 | 522734860 | 3620 | 3630 | 3630 | 3620 | 345 |
| 441 | 20240228 | 120100 | 521483460 | 3620 | 3620 | 3620 | 3620 | 263 |
| 442 | 20240228 | 120000 | 520531400 | 3620 | 3620 | 3625 | 3620 | 297 |
| 443 | 20240228 | 115900 | 519456210 | 3620 | 3620 | 3620 | 3620 | 31 |
| 444 | 20240228 | 115800 | 519343990 | 3625 | 3625 | 3630 | 3625 | 438 |
| 445 | 20240228 | 115700 | 517756235 | 3630 | 3630 | 3630 | 3630 | 138 |
| 446 | 20240228 | 115600 | 517255295 | 3630 | 3625 | 3630 | 3625 | 214 |
| 447 | 20240228 | 115500 | 516479500 | 3625 | 3625 | 3630 | 3625 | 370 |
| 448 | 20240228 | 115400 | 515138200 | 3625 | 3625 | 3625 | 3625 | 100 |
| 449 | 20240228 | 115300 | 514775700 | 3625 | 3625 | 3625 | 3625 | 30 |
| 450 | 20240228 | 115200 | 514666950 | 3625 | 3625 | 3625 | 3625 | 30 |
| 451 | 20240228 | 115100 | 514558200 | 3630 | 3625 | 3630 | 3625 | 35 |
| 452 | 20240228 | 115000 | 514431300 | 3625 | 3625 | 3625 | 3620 | 439 |
| 453 | 20240228 | 114900 | 512840130 | 3620 | 3625 | 3625 | 3620 | 100 |
| 454 | 20240228 | 114800 | 512477880 | 3620 | 3620 | 3625 | 3620 | 63 |
| 455 | 20240228 | 114700 | 512249720 | 3625 | 3625 | 3625 | 3625 | 0 |
| 456 | 20240228 | 114600 | 512249720 | 3625 | 3620 | 3625 | 3620 | 63 |
| 457 | 20240228 | 114500 | 512021655 | 3625 | 3620 | 3625 | 3620 | 145 |
| 458 | 20240228 | 114400 | 511496735 | 3620 | 3620 | 3620 | 3620 | 0 |
| 459 | 20240228 | 114300 | 511496735 | 3620 | 3620 | 3625 | 3620 | 41 |
| 460 | 20240228 | 114200 | 511348310 | 3620 | 3620 | 3620 | 3620 | 30 |
| 461 | 20240228 | 114100 | 511239710 | 3620 | 3620 | 3620 | 3615 | 94 |
| 462 | 20240228 | 114000 | 510899455 | 3620 | 3620 | 3625 | 3615 | 573 |
| 463 | 20240228 | 113900 | 508823845 | 3615 | 3620 | 3620 | 3615 | 925 |
| 464 | 20240228 | 113800 | 505479385 | 3615 | 3625 | 3625 | 3615 | 410 |
| 465 | 20240228 | 113700 | 503995505 | 3625 | 3625 | 3625 | 3625 | 18 |
| 466 | 20240228 | 113600 | 503930255 | 3620 | 3625 | 3625 | 3620 | 38 |
| 467 | 20240228 | 113500 | 503792655 | 3620 | 3620 | 3620 | 3620 | 30 |
| 468 | 20240228 | 113400 | 503684055 | 3625 | 3620 | 3625 | 3620 | 144 |
| 469 | 20240228 | 113300 | 503162205 | 3620 | 3620 | 3625 | 3620 | 5255 |
| 470 | 20240228 | 113200 | 484139095 | 3615 | 3615 | 3615 | 3615 | 31 |
| 471 | 20240228 | 113100 | 484027030 | 3615 | 3615 | 3615 | 3615 | 64 |
| 472 | 20240228 | 113000 | 483795670 | 3615 | 3615 | 3615 | 3615 | 0 |
| 473 | 20240228 | 112900 | 483795670 | 3615 | 3620 | 3620 | 3615 | 540 |
| 474 | 20240228 | 112800 | 481843520 | 3620 | 3620 | 3620 | 3615 | 130 |
| 475 | 20240228 | 112700 | 481373070 | 3615 | 3615 | 3615 | 3615 | 30 |
| 476 | 20240228 | 112600 | 481264620 | 3615 | 3620 | 3620 | 3615 | 83 |
| 477 | 20240228 | 112500 | 480964570 | 3615 | 3620 | 3620 | 3615 | 3296 |
| 478 | 20240228 | 112400 | 469033200 | 3620 | 3615 | 3620 | 3615 | 621 |
| 479 | 20240228 | 112300 | 466787785 | 3615 | 3615 | 3615 | 3615 | 200 |
| 480 | 20240228 | 112200 | 466064785 | 3615 | 3620 | 3620 | 3615 | 202 |
| 481 | 20240228 | 112100 | 465333695 | 3615 | 3615 | 3615 | 3615 | 40 |
| 482 | 20240228 | 112000 | 465189095 | 3610 | 3610 | 3610 | 3610 | 32 |
| 483 | 20240228 | 111900 | 465073575 | 3610 | 3610 | 3620 | 3610 | 1218 |
| 484 | 20240228 | 111800 | 460669000 | 3610 | 3615 | 3615 | 3610 | 2964 |
| 485 | 20240228 | 111700 | 449962980 | 3615 | 3620 | 3620 | 3615 | 122 |
| 486 | 20240228 | 111600 | 449521890 | 3620 | 3620 | 3620 | 3620 | 35 |
| 487 | 20240228 | 111500 | 449395190 | 3615 | 3615 | 3620 | 3615 | 133 |
| 488 | 20240228 | 111400 | 448914380 | 3610 | 3610 | 3610 | 3610 | 30 |
| 489 | 20240228 | 111300 | 448806080 | 3625 | 3610 | 3625 | 3610 | 454 |
| 490 | 20240228 | 111200 | 447161170 | 3625 | 3615 | 3625 | 3615 | 684 |
| 491 | 20240228 | 111100 | 444684700 | 3615 | 3630 | 3630 | 3610 | 16053 |
| 492 | 20240228 | 111000 | 386718390 | 3630 | 3615 | 3630 | 3615 | 40 |
| 493 | 20240228 | 110900 | 386573640 | 3625 | 3620 | 3625 | 3615 | 8259 |
| 494 | 20240228 | 110800 | 356700395 | 3620 | 3620 | 3620 | 3620 | 30 |
| 495 | 20240228 | 110700 | 356591795 | 3620 | 3625 | 3625 | 3620 | 88 |
| 496 | 20240228 | 110600 | 356272945 | 3625 | 3625 | 3625 | 3625 | 241 |
| 497 | 20240228 | 110500 | 355399320 | 3620 | 3620 | 3620 | 3620 | 110 |
| 498 | 20240228 | 110400 | 355001120 | 3620 | 3625 | 3625 | 3620 | 178 |
| 499 | 20240228 | 110300 | 354356180 | 3625 | 3630 | 3630 | 3620 | 283 |
| 500 | 20240228 | 110200 | 353330435 | 3630 | 3625 | 3630 | 3620 | 2000 |
| 501 | 20240228 | 110100 | 346079950 | 3625 | 3625 | 3625 | 3625 | 1327 |
| 502 | 20240228 | 110000 | 341269575 | 3625 | 3630 | 3630 | 3625 | 44 |
| 503 | 20240228 | 105900 | 341110005 | 3630 | 3630 | 3630 | 3630 | 15 |
| 504 | 20240228 | 105800 | 341055555 | 3630 | 3630 | 3630 | 3625 | 227 |
| 505 | 20240228 | 105700 | 340231695 | 3625 | 3630 | 3630 | 3620 | 5589 |
| 506 | 20240228 | 105600 | 319992130 | 3630 | 3630 | 3630 | 3630 | 73 |
| 507 | 20240228 | 105500 | 319727140 | 3640 | 3625 | 3640 | 3625 | 212 |
| 508 | 20240228 | 105400 | 318958625 | 3625 | 3625 | 3625 | 3625 | 31 |
| 509 | 20240228 | 105300 | 318846250 | 3625 | 3625 | 3625 | 3625 | 30 |
| 510 | 20240228 | 105200 | 318737500 | 3640 | 3625 | 3640 | 3625 | 92 |
| 511 | 20240228 | 105100 | 318403670 | 3625 | 3625 | 3625 | 3625 | 73 |
| 512 | 20240228 | 105000 | 318139045 | 3625 | 3635 | 3640 | 3625 | 1370 |
| 513 | 20240228 | 104900 | 313167430 | 3625 | 3630 | 3630 | 3625 | 1030 |
| 514 | 20240228 | 104800 | 309430655 | 3640 | 3630 | 3640 | 3630 | 171 |
| 515 | 20240228 | 104700 | 308808555 | 3640 | 3640 | 3640 | 3640 | 34 |
| 516 | 20240228 | 104600 | 308684795 | 3630 | 3635 | 3640 | 3630 | 463 |
| 517 | 20240228 | 104500 | 306999850 | 3630 | 3630 | 3630 | 3630 | 0 |
| 518 | 20240228 | 104400 | 306999850 | 3630 | 3630 | 3635 | 3630 | 1082 |
| 519 | 20240228 | 104300 | 303072090 | 3630 | 3635 | 3635 | 3630 | 58 |
| 520 | 20240228 | 104200 | 302861410 | 3635 | 3630 | 3635 | 3630 | 6795 |
| 521 | 20240228 | 104100 | 278193540 | 3630 | 3630 | 3630 | 3630 | 265 |
| 522 | 20240228 | 104000 | 277231590 | 3630 | 3625 | 3630 | 3625 | 34 |
| 523 | 20240228 | 103900 | 277108330 | 3625 | 3625 | 3625 | 3625 | 366 |
| 524 | 20240228 | 103800 | 275781580 | 3635 | 3625 | 3635 | 3625 | 1130 |
| 525 | 20240228 | 103700 | 271682440 | 3625 | 3630 | 3630 | 3625 | 556 |
| 526 | 20240228 | 103600 | 269664310 | 3630 | 3630 | 3630 | 3630 | 301 |
| 527 | 20240228 | 103500 | 268571680 | 3635 | 3630 | 3635 | 3630 | 1187 |
| 528 | 20240228 | 103400 | 264257865 | 3625 | 3625 | 3625 | 3625 | 266 |
| 529 | 20240228 | 103300 | 263293615 | 3625 | 3635 | 3635 | 3625 | 1266 |
| 530 | 20240228 | 103200 | 258701335 | 3630 | 3630 | 3630 | 3630 | 150 |
| 531 | 20240228 | 103100 | 258156835 | 3630 | 3630 | 3630 | 3630 | 0 |
| 532 | 20240228 | 103000 | 258156835 | 3630 | 3635 | 3645 | 3620 | 5875 |
| 533 | 20240228 | 102900 | 236862455 | 3635 | 3635 | 3635 | 3630 | 3675 |
| 534 | 20240228 | 102800 | 223518725 | 3630 | 3635 | 3635 | 3630 | 13 |
| 535 | 20240228 | 102700 | 223471485 | 3630 | 3640 | 3650 | 3630 | 961 |
| 536 | 20240228 | 102600 | 219977900 | 3635 | 3640 | 3640 | 3635 | 1030 |
| 537 | 20240228 | 102500 | 216233700 | 3635 | 3635 | 3635 | 3635 | 130 |
| 538 | 20240228 | 102400 | 215761150 | 3635 | 3635 | 3635 | 3635 | 0 |
| 539 | 20240228 | 102300 | 215761150 | 3635 | 3640 | 3650 | 3635 | 119 |
| 540 | 20240228 | 102200 | 215328370 | 3635 | 3635 | 3635 | 3635 | 30 |
| 541 | 20240228 | 102100 | 215219320 | 3630 | 3645 | 3645 | 3630 | 201 |
| 542 | 20240228 | 102000 | 214486690 | 3630 | 3635 | 3635 | 3630 | 509 |
| 543 | 20240228 | 101900 | 212637630 | 3635 | 3635 | 3645 | 3635 | 1048 |
| 544 | 20240228 | 101800 | 208827970 | 3635 | 3630 | 3635 | 3630 | 31 |
| 545 | 20240228 | 101700 | 208715435 | 3630 | 3630 | 3630 | 3630 | 0 |
| 546 | 20240228 | 101600 | 208715435 | 3630 | 3635 | 3635 | 3630 | 3008 |
| 547 | 20240228 | 101500 | 197796310 | 3635 | 3635 | 3635 | 3635 | 3094 |
| 548 | 20240228 | 101400 | 186549620 | 3650 | 3650 | 3650 | 3650 | 1 |
| 549 | 20240228 | 101300 | 186545970 | 3650 | 3635 | 3650 | 3635 | 1166 |
| 550 | 20240228 | 101200 | 182298105 | 3640 | 3640 | 3640 | 3640 | 831 |
| 551 | 20240228 | 101100 | 179273265 | 3650 | 3640 | 3650 | 3640 | 123 |
| 552 | 20240228 | 101000 | 178824735 | 3640 | 3650 | 3650 | 3640 | 137 |
| 553 | 20240228 | 100900 | 178325755 | 3650 | 3640 | 3650 | 3640 | 998 |
| 554 | 20240228 | 100800 | 174692715 | 3640 | 3630 | 3640 | 3630 | 503 |
| 555 | 20240228 | 100700 | 172862415 | 3640 | 3630 | 3640 | 3630 | 465 |
| 556 | 20240228 | 100600 | 171170455 | 3630 | 3640 | 3640 | 3630 | 45 |
| 557 | 20240228 | 100500 | 171006955 | 3640 | 3640 | 3640 | 3630 | 38 |
| 558 | 20240228 | 100400 | 170868935 | 3630 | 3635 | 3650 | 3630 | 6752 |
| 559 | 20240228 | 100300 | 146359005 | 3635 | 3645 | 3650 | 3635 | 2392 |
| 560 | 20240228 | 100200 | 137655050 | 3645 | 3645 | 3645 | 3640 | 839 |
| 561 | 20240228 | 100100 | 134598545 | 3650 | 3655 | 3665 | 3650 | 711 |
| 562 | 20240228 | 100000 | 132003350 | 3650 | 3650 | 3650 | 3650 | 1090 |
| 563 | 20240228 | 095900 | 128024850 | 3645 | 3650 | 3650 | 3645 | 519 |
| 564 | 20240228 | 095800 | 126131650 | 3655 | 3650 | 3655 | 3650 | 295 |
| 565 | 20240228 | 095700 | 125054895 | 3650 | 3650 | 3650 | 3650 | 750 |
| 566 | 20240228 | 095600 | 122317395 | 3655 | 3660 | 3660 | 3655 | 401 |
| 567 | 20240228 | 095500 | 120849880 | 3660 | 3660 | 3660 | 3660 | 30 |
| 568 | 20240228 | 095400 | 120740080 | 3665 | 3660 | 3665 | 3660 | 36 |
| 569 | 20240228 | 095300 | 120608290 | 3660 | 3660 | 3660 | 3660 | 0 |
| 570 | 20240228 | 095200 | 120608290 | 3660 | 3675 | 3675 | 3660 | 331 |
| 571 | 20240228 | 095100 | 119396275 | 3665 | 3665 | 3665 | 3665 | 62 |
| 572 | 20240228 | 095000 | 119169045 | 3660 | 3650 | 3660 | 3650 | 90 |
| 573 | 20240228 | 094900 | 118839945 | 3660 | 3655 | 3660 | 3650 | 2076 |
| 574 | 20240228 | 094800 | 111248155 | 3660 | 3660 | 3660 | 3660 | 689 |
| 575 | 20240228 | 094700 | 108726415 | 3660 | 3660 | 3660 | 3660 | 87 |
| 576 | 20240228 | 094600 | 108407995 | 3665 | 3670 | 3670 | 3665 | 2765 |
| 577 | 20240228 | 094500 | 98268395 | 3670 | 3670 | 3670 | 3670 | 0 |
| 578 | 20240228 | 094400 | 98268395 | 3670 | 3670 | 3670 | 3670 | 122 |
| 579 | 20240228 | 094300 | 97820655 | 3680 | 3680 | 3680 | 3680 | 5 |
| 580 | 20240228 | 094200 | 97802255 | 3680 | 3670 | 3680 | 3670 | 2 |
| 581 | 20240228 | 094100 | 97794905 | 3680 | 3670 | 3685 | 3670 | 159 |
| 582 | 20240228 | 094000 | 97210230 | 3670 | 3670 | 3670 | 3670 | 1 |
| 583 | 20240228 | 093900 | 97206560 | 3670 | 3685 | 3685 | 3670 | 205 |
| 584 | 20240228 | 093800 | 96453760 | 3685 | 3685 | 3685 | 3685 | 1 |
| 585 | 20240228 | 093700 | 96450075 | 3685 | 3685 | 3685 | 3675 | 2632 |
| 586 | 20240228 | 093600 | 86777105 | 3685 | 3685 | 3685 | 3685 | 35 |
| 587 | 20240228 | 093500 | 86648130 | 3685 | 3685 | 3685 | 3680 | 47 |
| 588 | 20240228 | 093400 | 86474965 | 3680 | 3680 | 3680 | 3680 | 4 |
| 589 | 20240228 | 093300 | 86460245 | 3680 | 3680 | 3680 | 3680 | 38 |
| 590 | 20240228 | 093200 | 86320405 | 3680 | 3680 | 3680 | 3680 | 170 |
| 591 | 20240228 | 093100 | 85694805 | 3685 | 3680 | 3685 | 3675 | 445 |
| 592 | 20240228 | 093000 | 84057355 | 3680 | 3685 | 3685 | 3680 | 693 |
| 593 | 20240228 | 092900 | 81507100 | 3680 | 3680 | 3680 | 3680 | 1 |
| 594 | 20240228 | 092800 | 81503420 | 3680 | 3680 | 3680 | 3680 | 4 |
| 595 | 20240228 | 092700 | 81488700 | 3675 | 3675 | 3675 | 3675 | 0 |
| 596 | 20240228 | 092600 | 81488700 | 3675 | 3665 | 3680 | 3665 | 1215 |
| 597 | 20240228 | 092500 | 77030885 | 3665 | 3665 | 3665 | 3665 | 83 |
| 598 | 20240228 | 092400 | 76726690 | 3670 | 3670 | 3670 | 3665 | 176 |
| 599 | 20240228 | 092300 | 76081410 | 3670 | 3670 | 3670 | 3670 | 0 |
| 600 | 20240228 | 092200 | 76081410 | 3670 | 3680 | 3680 | 3670 | 19 |
| 601 | 20240228 | 092100 | 76011500 | 3680 | 3680 | 3680 | 3670 | 14 |
| 602 | 20240228 | 092000 | 75960090 | 3680 | 3670 | 3680 | 3670 | 460 |
| 603 | 20240228 | 091900 | 74271590 | 3670 | 3670 | 3675 | 3670 | 3523 |
| 604 | 20240228 | 091800 | 61341675 | 3670 | 3680 | 3680 | 3670 | 3420 |
| 605 | 20240228 | 091700 | 48777520 | 3680 | 3680 | 3680 | 3675 | 1200 |
| 606 | 20240228 | 091600 | 44362520 | 3675 | 3675 | 3675 | 3675 | 15 |
| 607 | 20240228 | 091500 | 44307395 | 3675 | 3680 | 3680 | 3675 | 458 |
| 608 | 20240228 | 091400 | 42621960 | 3685 | 3685 | 3685 | 3685 | 75 |
| 609 | 20240228 | 091300 | 42345585 | 3680 | 3685 | 3685 | 3680 | 941 |
| 610 | 20240228 | 091200 | 38879000 | 3680 | 3695 | 3700 | 3680 | 2023 |
| 611 | 20240228 | 091100 | 31405935 | 3685 | 3690 | 3700 | 3685 | 614 |
| 612 | 20240228 | 091000 | 29134305 | 3690 | 3685 | 3690 | 3680 | 771 |
| 613 | 20240228 | 090900 | 26291175 | 3690 | 3690 | 3690 | 3690 | 1 |
| 614 | 20240228 | 090800 | 26287485 | 3685 | 3685 | 3685 | 3685 | 1059 |
| 615 | 20240228 | 090700 | 22385070 | 3685 | 3685 | 3685 | 3685 | 414 |
| 616 | 20240228 | 090600 | 20859480 | 3685 | 3685 | 3700 | 3685 | 2207 |
| 617 | 20240228 | 090500 | 12715465 | 3680 | 3680 | 3680 | 3680 | 0 |
| 618 | 20240228 | 090400 | 12715465 | 3680 | 3685 | 3685 | 3680 | 177 |
| 619 | 20240228 | 090300 | 12064100 | 3680 | 3675 | 3680 | 3675 | 676 |
| 620 | 20240228 | 090200 | 9578860 | 3670 | 3680 | 3680 | 3670 | 762 |
| 621 | 20240228 | 090100 | 6774710 | 3680 | 3680 | 3680 | 3665 | 912 |
| 622 | 20240228 | 090000 | 3418575 | 3670 | 3660 | 3680 | 3660 | 920 |