30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 190600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 14177 |
| 3 | 20240228 | 190500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20240228 | 190400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20240228 | 190300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20240228 | 190200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20240228 | 190100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20240228 | 190000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20240228 | 185900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20240228 | 185800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20240228 | 185700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20240228 | 185600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20240228 | 185500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20240228 | 185400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20240228 | 185300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20240228 | 185200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20240228 | 185100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20240228 | 185000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20240228 | 184900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20240228 | 184800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20240228 | 184700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20240228 | 184600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20240228 | 184500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20240228 | 184400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20240228 | 184300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20240228 | 184200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20240228 | 184100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20240228 | 184000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20240228 | 183900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20240228 | 183800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20240228 | 183700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20240228 | 183600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 14177 |
| 33 | 20240228 | 183500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20240228 | 183400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20240228 | 183300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20240228 | 183200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20240228 | 183100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20240228 | 183000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20240228 | 182900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20240228 | 182800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20240228 | 182700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20240228 | 182600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20240228 | 182500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20240228 | 182400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20240228 | 182300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20240228 | 182200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20240228 | 182100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20240228 | 182000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20240228 | 181900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20240228 | 181800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20240228 | 181700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20240228 | 181600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20240228 | 181500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20240228 | 181400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20240228 | 181300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20240228 | 181200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20240228 | 181100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20240228 | 181000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20240228 | 180900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20240228 | 180800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20240228 | 180700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20240228 | 180600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 14177 |
| 63 | 20240228 | 180500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20240228 | 180400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20240228 | 180300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20240228 | 180200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20240228 | 180100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20240228 | 180000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20240228 | 175900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20240228 | 175800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20240228 | 175700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20240228 | 175600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20240228 | 175500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20240228 | 175400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20240228 | 175300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20240228 | 175200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20240228 | 175100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20240228 | 175000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20240228 | 174900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20240228 | 174800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20240228 | 174700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20240228 | 174600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20240228 | 174500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20240228 | 174400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20240228 | 174300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20240228 | 174200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20240228 | 174100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20240228 | 174000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20240228 | 173900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20240228 | 173800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20240228 | 173700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20240228 | 173600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 14177 |
| 93 | 20240228 | 173500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20240228 | 173400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20240228 | 173300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20240228 | 173200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20240228 | 173100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20240228 | 173000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20240228 | 172900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20240228 | 172800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20240228 | 172700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20240228 | 172600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20240228 | 172500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20240228 | 172400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20240228 | 172300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20240228 | 172200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20240228 | 172100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20240228 | 172000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20240228 | 171900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20240228 | 171800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20240228 | 171700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20240228 | 171600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20240228 | 171500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20240228 | 171400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20240228 | 171300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20240228 | 171200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20240228 | 171100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20240228 | 171000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20240228 | 170900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20240228 | 170800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20240228 | 170700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20240228 | 170600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 14177 |
| 123 | 20240228 | 170500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20240228 | 170400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20240228 | 170300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20240228 | 170200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20240228 | 170100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20240228 | 170000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20240228 | 165900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20240228 | 165800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20240228 | 165700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20240228 | 165600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20240228 | 165500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20240228 | 165400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20240228 | 165300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20240228 | 165200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20240228 | 165100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20240228 | 165000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20240228 | 164900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20240228 | 164800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20240228 | 164700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20240228 | 164600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20240228 | 164500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20240228 | 164400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20240228 | 164300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20240228 | 164200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20240228 | 164100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20240228 | 164000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20240228 | 163900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20240228 | 163800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20240228 | 163700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20240228 | 163600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 14177 |
| 153 | 20240228 | 163500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20240228 | 163400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20240228 | 163300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20240228 | 163200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20240228 | 163100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20240228 | 163000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20240228 | 162900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20240228 | 162800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20240228 | 162700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20240228 | 162600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20240228 | 162500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20240228 | 162400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20240228 | 162300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20240228 | 162200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20240228 | 162100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20240228 | 162000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20240228 | 161900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20240228 | 161800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20240228 | 161700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20240228 | 161600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20240228 | 161500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20240228 | 161400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20240228 | 161300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20240228 | 161200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20240228 | 161100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20240228 | 161000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20240228 | 160900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20240228 | 160800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20240228 | 160700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20240228 | 160600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 14177 |
| 183 | 20240228 | 160500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20240228 | 160400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20240228 | 160300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20240228 | 160200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20240228 | 160100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20240228 | 160000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20240228 | 155900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20240228 | 155800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20240228 | 155700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20240228 | 155600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20240228 | 155500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20240228 | 155400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20240228 | 155300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20240228 | 155200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20240228 | 155100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20240228 | 155000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20240228 | 154900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20240228 | 154800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20240228 | 154700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20240228 | 154600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20240228 | 154500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20240228 | 154400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20240228 | 154300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20240228 | 154200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20240228 | 154100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20240228 | 154000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20240228 | 153900 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20240228 | 153800 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20240228 | 153700 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20240228 | 153600 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 14177 |
| 213 | 20240228 | 153500 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20240228 | 153400 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20240228 | 153300 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20240228 | 153200 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20240228 | 153100 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20240228 | 153000 | 2318190750 | 3825 | 3825 | 3825 | 3825 | 14177 |
| 219 | 20240228 | 152900 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20240228 | 152800 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20240228 | 152700 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20240228 | 152600 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20240228 | 152500 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20240228 | 152400 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20240228 | 152300 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20240228 | 152200 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20240228 | 152100 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20240228 | 152000 | 2263963725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20240228 | 151900 | 2263963725 | 3825 | 3820 | 3830 | 3800 | 29001 |
| 230 | 20240228 | 151800 | 2153483170 | 3830 | 3820 | 3830 | 3820 | 1251 |
| 231 | 20240228 | 151700 | 2148691860 | 3830 | 3825 | 3830 | 3825 | 500 |
| 232 | 20240228 | 151600 | 2146779345 | 3820 | 3825 | 3825 | 3820 | 4708 |
| 233 | 20240228 | 151500 | 2128773395 | 3830 | 3840 | 3840 | 3830 | 33 |
| 234 | 20240228 | 151400 | 2128646995 | 3830 | 3840 | 3840 | 3830 | 2141 |
| 235 | 20240228 | 151300 | 2120443935 | 3845 | 3840 | 3845 | 3830 | 1189 |
| 236 | 20240228 | 151200 | 2115881030 | 3845 | 3830 | 3845 | 3825 | 13222 |
| 237 | 20240228 | 151100 | 2065162645 | 3830 | 3830 | 3830 | 3830 | 2472 |
| 238 | 20240228 | 151000 | 2055694885 | 3830 | 3825 | 3830 | 3825 | 527 |
| 239 | 20240228 | 150900 | 2053677560 | 3830 | 3830 | 3830 | 3825 | 1106 |
| 240 | 20240228 | 150800 | 2049441620 | 3825 | 3825 | 3825 | 3825 | 64 |
| 241 | 20240228 | 150700 | 2049196820 | 3825 | 3830 | 3830 | 3825 | 2186 |
| 242 | 20240228 | 150600 | 2040831550 | 3830 | 3830 | 3835 | 3830 | 34 |
| 243 | 20240228 | 150500 | 2040701320 | 3835 | 3835 | 3835 | 3830 | 1221 |
| 244 | 20240228 | 150400 | 2036019010 | 3835 | 3830 | 3835 | 3825 | 994 |
| 245 | 20240228 | 150300 | 2032211925 | 3830 | 3830 | 3830 | 3830 | 1428 |
| 246 | 20240228 | 150200 | 2026742685 | 3830 | 3835 | 3835 | 3825 | 1310 |
| 247 | 20240228 | 150100 | 2021720845 | 3840 | 3840 | 3840 | 3840 | 2 |
| 248 | 20240228 | 150000 | 2021713165 | 3825 | 3825 | 3825 | 3825 | 1074 |
| 249 | 20240228 | 145900 | 2017605115 | 3840 | 3830 | 3840 | 3830 | 3675 |
| 250 | 20240228 | 145800 | 2003529855 | 3830 | 3830 | 3830 | 3825 | 5448 |
| 251 | 20240228 | 145700 | 1982664425 | 3830 | 3835 | 3835 | 3830 | 437 |
| 252 | 20240228 | 145600 | 1980988580 | 3835 | 3835 | 3835 | 3830 | 628 |
| 253 | 20240228 | 145500 | 1978582510 | 3840 | 3840 | 3840 | 3840 | 46 |
| 254 | 20240228 | 145400 | 1978405870 | 3835 | 3835 | 3835 | 3835 | 10 |
| 255 | 20240228 | 145300 | 1978367520 | 3835 | 3830 | 3840 | 3830 | 150 |
| 256 | 20240228 | 145200 | 1977792605 | 3830 | 3830 | 3830 | 3830 | 100 |
| 257 | 20240228 | 145100 | 1977409605 | 3840 | 3825 | 3840 | 3825 | 814 |
| 258 | 20240228 | 145000 | 1974283980 | 3830 | 3835 | 3840 | 3830 | 2103 |
| 259 | 20240228 | 144900 | 1966226410 | 3840 | 3835 | 3840 | 3835 | 2762 |
| 260 | 20240228 | 144800 | 1955622680 | 3835 | 3835 | 3835 | 3835 | 1067 |
| 261 | 20240228 | 144700 | 1951530735 | 3835 | 3835 | 3835 | 3835 | 65 |
| 262 | 20240228 | 144600 | 1951281460 | 3830 | 3830 | 3830 | 3830 | 30 |
| 263 | 20240228 | 144500 | 1951166560 | 3830 | 3830 | 3830 | 3830 | 378 |
| 264 | 20240228 | 144400 | 1949718820 | 3825 | 3825 | 3825 | 3825 | 1500 |
| 265 | 20240228 | 144300 | 1943981320 | 3840 | 3840 | 3840 | 3840 | 104 |
| 266 | 20240228 | 144200 | 1943581960 | 3825 | 3825 | 3825 | 3825 | 10 |
| 267 | 20240228 | 144100 | 1943543710 | 3840 | 3830 | 3840 | 3830 | 247 |
| 268 | 20240228 | 144000 | 1942597440 | 3840 | 3825 | 3840 | 3815 | 5062 |
| 269 | 20240228 | 143900 | 1923264010 | 3825 | 3835 | 3835 | 3825 | 94 |
| 270 | 20240228 | 143800 | 1922904445 | 3835 | 3835 | 3835 | 3835 | 16 |
| 271 | 20240228 | 143700 | 1922843085 | 3840 | 3835 | 3840 | 3835 | 275 |
| 272 | 20240228 | 143600 | 1921788415 | 3845 | 3820 | 3845 | 3820 | 3942 |
| 273 | 20240228 | 143500 | 1906664550 | 3820 | 3825 | 3825 | 3820 | 1700 |
| 274 | 20240228 | 143400 | 1900165535 | 3825 | 3825 | 3830 | 3820 | 1038 |
| 275 | 20240228 | 143300 | 1896195770 | 3835 | 3830 | 3835 | 3820 | 4561 |
| 276 | 20240228 | 143200 | 1878770205 | 3825 | 3825 | 3825 | 3825 | 1722 |
| 277 | 20240228 | 143100 | 1872183555 | 3835 | 3830 | 3835 | 3830 | 1950 |
| 278 | 20240228 | 143000 | 1864715045 | 3835 | 3835 | 3835 | 3835 | 12 |
| 279 | 20240228 | 142900 | 1864669025 | 3840 | 3830 | 3840 | 3825 | 423 |
| 280 | 20240228 | 142800 | 1863050235 | 3830 | 3830 | 3830 | 3830 | 1106 |
| 281 | 20240228 | 142700 | 1858814255 | 3830 | 3830 | 3830 | 3830 | 20 |
| 282 | 20240228 | 142600 | 1858737655 | 3840 | 3840 | 3840 | 3835 | 171 |
| 283 | 20240228 | 142500 | 1858081135 | 3835 | 3835 | 3840 | 3835 | 981 |
| 284 | 20240228 | 142400 | 1854318940 | 3840 | 3840 | 3840 | 3835 | 2155 |
| 285 | 20240228 | 142300 | 1846054115 | 3840 | 3840 | 3840 | 3840 | 4 |
| 286 | 20240228 | 142200 | 1846038755 | 3840 | 3830 | 3840 | 3830 | 15 |
| 287 | 20240228 | 142100 | 1845981250 | 3835 | 3835 | 3835 | 3835 | 260 |
| 288 | 20240228 | 142000 | 1844984150 | 3835 | 3835 | 3835 | 3835 | 0 |
| 289 | 20240228 | 141900 | 1844984150 | 3835 | 3830 | 3835 | 3825 | 2273 |
| 290 | 20240228 | 141800 | 1836288630 | 3840 | 3835 | 3840 | 3830 | 172 |
| 291 | 20240228 | 141700 | 1835629715 | 3835 | 3830 | 3835 | 3830 | 399 |
| 292 | 20240228 | 141600 | 1834101520 | 3830 | 3830 | 3835 | 3830 | 1418 |
| 293 | 20240228 | 141500 | 1828670555 | 3830 | 3835 | 3835 | 3830 | 1100 |
| 294 | 20240228 | 141400 | 1824454065 | 3835 | 3835 | 3835 | 3835 | 400 |
| 295 | 20240228 | 141300 | 1822920065 | 3840 | 3840 | 3840 | 3840 | 1104 |
| 296 | 20240228 | 141200 | 1818680705 | 3840 | 3845 | 3845 | 3840 | 104 |
| 297 | 20240228 | 141100 | 1818281325 | 3845 | 3835 | 3845 | 3835 | 3218 |
| 298 | 20240228 | 141000 | 1805908125 | 3835 | 3845 | 3845 | 3835 | 103 |
| 299 | 20240228 | 140900 | 1805513110 | 3835 | 3835 | 3835 | 3835 | 222 |
| 300 | 20240228 | 140800 | 1804661740 | 3840 | 3835 | 3840 | 3835 | 40 |
| 301 | 20240228 | 140700 | 1804508330 | 3835 | 3840 | 3840 | 3835 | 1041 |
| 302 | 20240228 | 140600 | 1800515600 | 3840 | 3840 | 3840 | 3840 | 1 |
| 303 | 20240228 | 140500 | 1800511760 | 3840 | 3835 | 3840 | 3835 | 119 |
| 304 | 20240228 | 140400 | 1800055270 | 3835 | 3840 | 3840 | 3835 | 3267 |
| 305 | 20240228 | 140300 | 1787523750 | 3845 | 3845 | 3845 | 3845 | 0 |
| 306 | 20240228 | 140200 | 1787523750 | 3845 | 3840 | 3845 | 3840 | 1501 |
| 307 | 20240228 | 140100 | 1781752410 | 3840 | 3840 | 3840 | 3840 | 0 |
| 308 | 20240228 | 140000 | 1781752410 | 3840 | 3840 | 3840 | 3840 | 3001 |
| 309 | 20240228 | 135900 | 1770228570 | 3840 | 3840 | 3840 | 3840 | 57 |
| 310 | 20240228 | 135800 | 1770009690 | 3840 | 3840 | 3840 | 3840 | 10 |
| 311 | 20240228 | 135700 | 1769971290 | 3850 | 3840 | 3850 | 3840 | 711 |
| 312 | 20240228 | 135600 | 1767234040 | 3850 | 3850 | 3850 | 3835 | 2224 |
| 313 | 20240228 | 135500 | 1758679140 | 3835 | 3835 | 3835 | 3835 | 1 |
| 314 | 20240228 | 135400 | 1758675305 | 3835 | 3835 | 3835 | 3835 | 102 |
| 315 | 20240228 | 135300 | 1758284135 | 3835 | 3850 | 3850 | 3835 | 337 |
| 316 | 20240228 | 135200 | 1756990060 | 3840 | 3850 | 3850 | 3840 | 268 |
| 317 | 20240228 | 135100 | 1755958320 | 3840 | 3840 | 3840 | 3840 | 16 |
| 318 | 20240228 | 135000 | 1755896880 | 3840 | 3840 | 3840 | 3840 | 1 |
| 319 | 20240228 | 134900 | 1755893040 | 3850 | 3850 | 3850 | 3850 | 0 |
| 320 | 20240228 | 134800 | 1755893040 | 3850 | 3850 | 3850 | 3850 | 0 |
| 321 | 20240228 | 134700 | 1755893040 | 3850 | 3850 | 3850 | 3850 | 1 |
| 322 | 20240228 | 134600 | 1755889190 | 3835 | 3835 | 3835 | 3835 | 2 |
| 323 | 20240228 | 134500 | 1755881520 | 3850 | 3835 | 3850 | 3835 | 14 |
| 324 | 20240228 | 134400 | 1755827635 | 3850 | 3835 | 3850 | 3835 | 254 |
| 325 | 20240228 | 134300 | 1754851940 | 3855 | 3840 | 3855 | 3835 | 91 |
| 326 | 20240228 | 134200 | 1754502630 | 3840 | 3840 | 3840 | 3835 | 2692 |
| 327 | 20240228 | 134100 | 1744172635 | 3840 | 3840 | 3840 | 3840 | 2650 |
| 328 | 20240228 | 134000 | 1733996635 | 3855 | 3855 | 3855 | 3840 | 1899 |
| 329 | 20240228 | 133900 | 1726683325 | 3855 | 3855 | 3855 | 3840 | 626 |
| 330 | 20240228 | 133800 | 1724277520 | 3855 | 3855 | 3855 | 3840 | 470 |
| 331 | 20240228 | 133700 | 1722472675 | 3850 | 3850 | 3850 | 3840 | 1192 |
| 332 | 20240228 | 133600 | 1717887605 | 3855 | 3855 | 3855 | 3845 | 703 |
| 333 | 20240228 | 133500 | 1715182290 | 3855 | 3845 | 3855 | 3845 | 984 |
| 334 | 20240228 | 133400 | 1711398800 | 3855 | 3855 | 3855 | 3845 | 460 |
| 335 | 20240228 | 133300 | 1709630080 | 3855 | 3850 | 3855 | 3840 | 1000 |
| 336 | 20240228 | 133200 | 1705788935 | 3855 | 3855 | 3855 | 3855 | 0 |
| 337 | 20240228 | 133100 | 1705788935 | 3855 | 3855 | 3855 | 3840 | 467 |
| 338 | 20240228 | 133000 | 1703995330 | 3855 | 3850 | 3855 | 3835 | 569 |
| 339 | 20240228 | 132900 | 1701812365 | 3835 | 3850 | 3850 | 3835 | 510 |
| 340 | 20240228 | 132800 | 1699855505 | 3850 | 3850 | 3850 | 3850 | 45 |
| 341 | 20240228 | 132700 | 1699682255 | 3850 | 3845 | 3850 | 3845 | 363 |
| 342 | 20240228 | 132600 | 1698286385 | 3850 | 3850 | 3850 | 3850 | 0 |
| 343 | 20240228 | 132500 | 1698286385 | 3850 | 3850 | 3850 | 3850 | 0 |
| 344 | 20240228 | 132400 | 1698286385 | 3850 | 3850 | 3850 | 3850 | 1 |
| 345 | 20240228 | 132300 | 1698282535 | 3855 | 3855 | 3855 | 3855 | 13 |
| 346 | 20240228 | 132200 | 1698232420 | 3855 | 3855 | 3855 | 3845 | 2515 |
| 347 | 20240228 | 132100 | 1688560735 | 3860 | 3855 | 3860 | 3840 | 5073 |
| 348 | 20240228 | 132000 | 1669056905 | 3860 | 3855 | 3860 | 3855 | 651 |
| 349 | 20240228 | 131900 | 1666547295 | 3860 | 3855 | 3860 | 3850 | 1260 |
| 350 | 20240228 | 131800 | 1661695100 | 3860 | 3860 | 3860 | 3860 | 10 |
| 351 | 20240228 | 131700 | 1661656500 | 3860 | 3855 | 3860 | 3855 | 2357 |
| 352 | 20240228 | 131600 | 1652562755 | 3855 | 3850 | 3860 | 3850 | 801 |
| 353 | 20240228 | 131500 | 1649477895 | 3860 | 3860 | 3860 | 3860 | 251 |
| 354 | 20240228 | 131400 | 1648509035 | 3860 | 3855 | 3860 | 3845 | 2302 |
| 355 | 20240228 | 131300 | 1639646565 | 3860 | 3860 | 3860 | 3855 | 544 |
| 356 | 20240228 | 131200 | 1637548780 | 3860 | 3860 | 3860 | 3855 | 178 |
| 357 | 20240228 | 131100 | 1636861785 | 3860 | 3855 | 3860 | 3855 | 1074 |
| 358 | 20240228 | 131000 | 1632721510 | 3860 | 3855 | 3860 | 3855 | 2827 |
| 359 | 20240228 | 130900 | 1621810290 | 3860 | 3860 | 3860 | 3855 | 81 |
| 360 | 20240228 | 130800 | 1621497880 | 3860 | 3860 | 3860 | 3855 | 547 |
| 361 | 20240228 | 130700 | 1619389185 | 3855 | 3855 | 3855 | 3855 | 1580 |
| 362 | 20240228 | 130600 | 1613298285 | 3855 | 3850 | 3855 | 3850 | 252 |
| 363 | 20240228 | 130500 | 1612328060 | 3850 | 3855 | 3855 | 3850 | 2328 |
| 364 | 20240228 | 130400 | 1603354735 | 3850 | 3855 | 3855 | 3850 | 1239 |
| 365 | 20240228 | 130300 | 1598584485 | 3855 | 3855 | 3855 | 3855 | 201 |
| 366 | 20240228 | 130200 | 1597809630 | 3855 | 3855 | 3855 | 3850 | 648 |
| 367 | 20240228 | 130100 | 1595314815 | 3855 | 3850 | 3855 | 3850 | 2556 |
| 368 | 20240228 | 130000 | 1585474210 | 3850 | 3850 | 3850 | 3850 | 1770 |
| 369 | 20240228 | 125900 | 1578659710 | 3850 | 3850 | 3850 | 3850 | 1 |
| 370 | 20240228 | 125800 | 1578655860 | 3850 | 3850 | 3850 | 3845 | 165 |
| 371 | 20240228 | 125700 | 1578020815 | 3850 | 3845 | 3850 | 3845 | 1094 |
| 372 | 20240228 | 125600 | 1573814380 | 3840 | 3840 | 3845 | 3840 | 1245 |
| 373 | 20240228 | 125500 | 1569033540 | 3840 | 3840 | 3840 | 3840 | 100 |
| 374 | 20240228 | 125400 | 1568649540 | 3840 | 3835 | 3840 | 3835 | 66 |
| 375 | 20240228 | 125300 | 1568396170 | 3835 | 3835 | 3835 | 3835 | 2569 |
| 376 | 20240228 | 125200 | 1558544055 | 3835 | 3840 | 3840 | 3835 | 1010 |
| 377 | 20240228 | 125100 | 1554670670 | 3835 | 3840 | 3840 | 3835 | 141 |
| 378 | 20240228 | 125000 | 1554129930 | 3835 | 3840 | 3840 | 3835 | 11 |
| 379 | 20240228 | 124900 | 1554087740 | 3835 | 3835 | 3835 | 3835 | 10 |
| 380 | 20240228 | 124800 | 1554049390 | 3840 | 3840 | 3845 | 3835 | 707 |
| 381 | 20240228 | 124700 | 1551334675 | 3845 | 3845 | 3845 | 3845 | 0 |
| 382 | 20240228 | 124600 | 1551334675 | 3845 | 3845 | 3845 | 3845 | 10 |
| 383 | 20240228 | 124500 | 1551296225 | 3845 | 3845 | 3845 | 3845 | 0 |
| 384 | 20240228 | 124400 | 1551296225 | 3845 | 3840 | 3845 | 3840 | 23 |
| 385 | 20240228 | 124300 | 1551207830 | 3845 | 3845 | 3845 | 3845 | 332 |
| 386 | 20240228 | 124200 | 1549931290 | 3840 | 3840 | 3840 | 3840 | 12 |
| 387 | 20240228 | 124100 | 1549885210 | 3840 | 3840 | 3840 | 3840 | 305 |
| 388 | 20240228 | 124000 | 1548714010 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 389 | 20240228 | 123900 | 1544874010 | 3835 | 3835 | 3840 | 3835 | 8 |
| 390 | 20240228 | 123800 | 1544843325 | 3835 | 3840 | 3840 | 3835 | 84 |
| 391 | 20240228 | 123700 | 1544521015 | 3840 | 3840 | 3840 | 3840 | 0 |
| 392 | 20240228 | 123600 | 1544521015 | 3840 | 3840 | 3840 | 3840 | 20 |
| 393 | 20240228 | 123500 | 1544444215 | 3840 | 3840 | 3840 | 3840 | 81 |
| 394 | 20240228 | 123400 | 1544133175 | 3840 | 3840 | 3840 | 3840 | 1201 |
| 395 | 20240228 | 123300 | 1539521335 | 3840 | 3840 | 3840 | 3835 | 103 |
| 396 | 20240228 | 123200 | 1539126315 | 3835 | 3835 | 3835 | 3835 | 3 |
| 397 | 20240228 | 123100 | 1539114810 | 3840 | 3835 | 3840 | 3835 | 802 |
| 398 | 20240228 | 123000 | 1536036635 | 3835 | 3835 | 3835 | 3835 | 900 |
| 399 | 20240228 | 122900 | 1532585135 | 3835 | 3840 | 3840 | 3835 | 529 |
| 400 | 20240228 | 122800 | 1530554820 | 3840 | 3840 | 3840 | 3835 | 1336 |
| 401 | 20240228 | 122700 | 1525424585 | 3840 | 3840 | 3840 | 3835 | 1025 |
| 402 | 20240228 | 122600 | 1521488710 | 3840 | 3840 | 3840 | 3840 | 112 |
| 403 | 20240228 | 122500 | 1521058630 | 3845 | 3850 | 3850 | 3845 | 68 |
| 404 | 20240228 | 122400 | 1520796995 | 3845 | 3840 | 3845 | 3840 | 600 |
| 405 | 20240228 | 122300 | 1518491750 | 3830 | 3835 | 3835 | 3830 | 170 |
| 406 | 20240228 | 122200 | 1517839900 | 3840 | 3835 | 3840 | 3835 | 202 |
| 407 | 20240228 | 122100 | 1517065220 | 3835 | 3835 | 3835 | 3835 | 1560 |
| 408 | 20240228 | 122000 | 1511082620 | 3840 | 3840 | 3840 | 3840 | 1 |
| 409 | 20240228 | 121900 | 1511078780 | 3830 | 3830 | 3830 | 3830 | 3170 |
| 410 | 20240228 | 121800 | 1498937680 | 3830 | 3830 | 3830 | 3830 | 0 |
| 411 | 20240228 | 121700 | 1498937680 | 3830 | 3835 | 3835 | 3830 | 11860 |
| 412 | 20240228 | 121600 | 1453472680 | 3840 | 3840 | 3845 | 3840 | 323 |
| 413 | 20240228 | 121500 | 1452231855 | 3840 | 3845 | 3845 | 3840 | 4022 |
| 414 | 20240228 | 121400 | 1436787170 | 3850 | 3850 | 3850 | 3850 | 1 |
| 415 | 20240228 | 121300 | 1436783320 | 3840 | 3850 | 3850 | 3840 | 34 |
| 416 | 20240228 | 121200 | 1436652750 | 3840 | 3840 | 3840 | 3840 | 130 |
| 417 | 20240228 | 121100 | 1436153550 | 3850 | 3840 | 3850 | 3840 | 4170 |
| 418 | 20240228 | 121000 | 1420118470 | 3840 | 3845 | 3845 | 3830 | 1437 |
| 419 | 20240228 | 120900 | 1414606110 | 3835 | 3845 | 3845 | 3835 | 1913 |
| 420 | 20240228 | 120800 | 1407260235 | 3845 | 3845 | 3845 | 3845 | 11 |
| 421 | 20240228 | 120700 | 1407217940 | 3850 | 3850 | 3850 | 3850 | 63 |
| 422 | 20240228 | 120600 | 1406975390 | 3850 | 3850 | 3850 | 3850 | 21 |
| 423 | 20240228 | 120500 | 1406894540 | 3840 | 3845 | 3850 | 3840 | 927 |
| 424 | 20240228 | 120400 | 1403330190 | 3845 | 3845 | 3845 | 3845 | 379 |
| 425 | 20240228 | 120300 | 1401872935 | 3845 | 3845 | 3845 | 3845 | 260 |
| 426 | 20240228 | 120200 | 1400873235 | 3845 | 3845 | 3845 | 3845 | 50 |
| 427 | 20240228 | 120100 | 1400680985 | 3845 | 3850 | 3850 | 3845 | 5 |
| 428 | 20240228 | 120000 | 1400661740 | 3845 | 3845 | 3845 | 3845 | 1695 |
| 429 | 20240228 | 115900 | 1394144465 | 3845 | 3860 | 3860 | 3845 | 1023 |
| 430 | 20240228 | 115800 | 1390205830 | 3855 | 3855 | 3855 | 3855 | 740 |
| 431 | 20240228 | 115700 | 1387353130 | 3855 | 3860 | 3860 | 3850 | 639 |
| 432 | 20240228 | 115600 | 1384890840 | 3860 | 3860 | 3860 | 3855 | 446 |
| 433 | 20240228 | 115500 | 1383170780 | 3860 | 3850 | 3860 | 3850 | 23 |
| 434 | 20240228 | 115400 | 1383082210 | 3855 | 3860 | 3860 | 3850 | 785 |
| 435 | 20240228 | 115300 | 1380053295 | 3860 | 3860 | 3860 | 3860 | 13 |
| 436 | 20240228 | 115200 | 1380003115 | 3860 | 3860 | 3860 | 3860 | 535 |
| 437 | 20240228 | 115100 | 1377938015 | 3855 | 3845 | 3855 | 3845 | 307 |
| 438 | 20240228 | 115000 | 1376757200 | 3840 | 3855 | 3855 | 3840 | 3794 |
| 439 | 20240228 | 114900 | 1362134955 | 3855 | 3855 | 3860 | 3855 | 583 |
| 440 | 20240228 | 114800 | 1359887485 | 3855 | 3855 | 3855 | 3855 | 126 |
| 441 | 20240228 | 114700 | 1359401755 | 3850 | 3855 | 3855 | 3850 | 112 |
| 442 | 20240228 | 114600 | 1358970545 | 3855 | 3855 | 3855 | 3855 | 150 |
| 443 | 20240228 | 114500 | 1358392295 | 3855 | 3850 | 3855 | 3840 | 2365 |
| 444 | 20240228 | 114400 | 1349277095 | 3850 | 3845 | 3850 | 3845 | 191 |
| 445 | 20240228 | 114300 | 1348541950 | 3850 | 3855 | 3855 | 3845 | 996 |
| 446 | 20240228 | 114200 | 1344711395 | 3850 | 3855 | 3855 | 3850 | 1000 |
| 447 | 20240228 | 114100 | 1340857730 | 3855 | 3850 | 3855 | 3850 | 509 |
| 448 | 20240228 | 114000 | 1338895810 | 3855 | 3855 | 3860 | 3855 | 483 |
| 449 | 20240228 | 113900 | 1337033840 | 3855 | 3855 | 3855 | 3855 | 8215 |
| 450 | 20240228 | 113800 | 1305365015 | 3855 | 3855 | 3855 | 3855 | 2061 |
| 451 | 20240228 | 113700 | 1297419860 | 3850 | 3850 | 3850 | 3850 | 5236 |
| 452 | 20240228 | 113600 | 1277261260 | 3845 | 3845 | 3845 | 3845 | 824 |
| 453 | 20240228 | 113500 | 1274092980 | 3845 | 3845 | 3845 | 3845 | 529 |
| 454 | 20240228 | 113400 | 1272058975 | 3845 | 3840 | 3850 | 3840 | 1026 |
| 455 | 20240228 | 113300 | 1268116410 | 3845 | 3835 | 3845 | 3835 | 26 |
| 456 | 20240228 | 113200 | 1268016650 | 3845 | 3850 | 3850 | 3845 | 1046 |
| 457 | 20240228 | 113100 | 1263994775 | 3845 | 3850 | 3850 | 3845 | 123 |
| 458 | 20240228 | 113000 | 1263521230 | 3850 | 3850 | 3850 | 3850 | 4066 |
| 459 | 20240228 | 112900 | 1247867130 | 3855 | 3840 | 3855 | 3840 | 12862 |
| 460 | 20240228 | 112800 | 1198357320 | 3840 | 3840 | 3850 | 3840 | 3055 |
| 461 | 20240228 | 112700 | 1186623370 | 3845 | 3850 | 3850 | 3845 | 212 |
| 462 | 20240228 | 112600 | 1185808220 | 3845 | 3845 | 3845 | 3845 | 948 |
| 463 | 20240228 | 112500 | 1182163160 | 3845 | 3840 | 3845 | 3840 | 11 |
| 464 | 20240228 | 112400 | 1182120870 | 3845 | 3840 | 3845 | 3840 | 1201 |
| 465 | 20240228 | 112300 | 1177506360 | 3835 | 3835 | 3835 | 3835 | 6 |
| 466 | 20240228 | 112200 | 1177483350 | 3840 | 3840 | 3840 | 3840 | 2759 |
| 467 | 20240228 | 112100 | 1166888790 | 3840 | 3845 | 3845 | 3840 | 1606 |
| 468 | 20240228 | 112000 | 1160720880 | 3845 | 3845 | 3845 | 3845 | 77 |
| 469 | 20240228 | 111900 | 1160424815 | 3845 | 3840 | 3845 | 3840 | 2331 |
| 470 | 20240228 | 111800 | 1151467620 | 3840 | 3845 | 3845 | 3840 | 3004 |
| 471 | 20240228 | 111700 | 1139921240 | 3840 | 3835 | 3840 | 3835 | 901 |
| 472 | 20240228 | 111600 | 1136462995 | 3830 | 3835 | 3835 | 3830 | 40 |
| 473 | 20240228 | 111500 | 1136309745 | 3830 | 3825 | 3830 | 3825 | 284 |
| 474 | 20240228 | 111400 | 1135223345 | 3825 | 3835 | 3835 | 3800 | 9782 |
| 475 | 20240228 | 111300 | 1097960475 | 3835 | 3825 | 3835 | 3820 | 539 |
| 476 | 20240228 | 111200 | 1095898675 | 3820 | 3830 | 3840 | 3810 | 12096 |
| 477 | 20240228 | 111100 | 1049699055 | 3830 | 3835 | 3835 | 3830 | 1626 |
| 478 | 20240228 | 111000 | 1043470905 | 3835 | 3835 | 3835 | 3835 | 866 |
| 479 | 20240228 | 110900 | 1040149795 | 3840 | 3840 | 3840 | 3840 | 5 |
| 480 | 20240228 | 110800 | 1040130595 | 3840 | 3840 | 3840 | 3840 | 0 |
| 481 | 20240228 | 110700 | 1040130595 | 3840 | 3835 | 3840 | 3835 | 2252 |
| 482 | 20240228 | 110600 | 1031484370 | 3840 | 3840 | 3840 | 3840 | 2075 |
| 483 | 20240228 | 110500 | 1023516370 | 3840 | 3845 | 3845 | 3840 | 2750 |
| 484 | 20240228 | 110400 | 1012943870 | 3840 | 3845 | 3845 | 3840 | 1969 |
| 485 | 20240228 | 110300 | 1005378985 | 3845 | 3845 | 3845 | 3840 | 1543 |
| 486 | 20240228 | 110200 | 999448650 | 3840 | 3840 | 3840 | 3840 | 1013 |
| 487 | 20240228 | 110100 | 995558730 | 3840 | 3840 | 3840 | 3835 | 797 |
| 488 | 20240228 | 110000 | 992500760 | 3840 | 3840 | 3840 | 3840 | 1879 |
| 489 | 20240228 | 105900 | 985285400 | 3840 | 3840 | 3840 | 3830 | 2152 |
| 490 | 20240228 | 105800 | 977032500 | 3840 | 3840 | 3840 | 3840 | 0 |
| 491 | 20240228 | 105700 | 977032500 | 3840 | 3840 | 3840 | 3840 | 85 |
| 492 | 20240228 | 105600 | 976706100 | 3835 | 3835 | 3840 | 3835 | 481 |
| 493 | 20240228 | 105500 | 974860210 | 3840 | 3840 | 3840 | 3840 | 26 |
| 494 | 20240228 | 105400 | 974760370 | 3835 | 3835 | 3835 | 3835 | 100 |
| 495 | 20240228 | 105300 | 974376870 | 3840 | 3840 | 3840 | 3840 | 1531 |
| 496 | 20240228 | 105200 | 968497830 | 3840 | 3840 | 3840 | 3840 | 150 |
| 497 | 20240228 | 105100 | 967921830 | 3840 | 3845 | 3845 | 3840 | 847 |
| 498 | 20240228 | 105000 | 964669265 | 3845 | 3845 | 3845 | 3845 | 25 |
| 499 | 20240228 | 104900 | 964573140 | 3840 | 3840 | 3845 | 3840 | 360 |
| 500 | 20240228 | 104800 | 963190590 | 3845 | 3840 | 3845 | 3840 | 1501 |
| 501 | 20240228 | 104700 | 957419250 | 3845 | 3840 | 3845 | 3840 | 525 |
| 502 | 20240228 | 104600 | 955403140 | 3835 | 3845 | 3845 | 3835 | 183 |
| 503 | 20240228 | 104500 | 954699775 | 3840 | 3840 | 3840 | 3840 | 0 |
| 504 | 20240228 | 104400 | 954699775 | 3840 | 3840 | 3840 | 3840 | 0 |
| 505 | 20240228 | 104300 | 954699775 | 3840 | 3840 | 3840 | 3840 | 333 |
| 506 | 20240228 | 104200 | 953421055 | 3845 | 3845 | 3845 | 3845 | 1472 |
| 507 | 20240228 | 104100 | 947761215 | 3845 | 3840 | 3845 | 3840 | 255 |
| 508 | 20240228 | 104000 | 946781765 | 3835 | 3840 | 3840 | 3835 | 660 |
| 509 | 20240228 | 103900 | 944249365 | 3840 | 3835 | 3845 | 3835 | 212 |
| 510 | 20240228 | 103800 | 943435285 | 3840 | 3815 | 3840 | 3815 | 19041 |
| 511 | 20240228 | 103700 | 870734740 | 3810 | 3815 | 3815 | 3810 | 1073 |
| 512 | 20240228 | 103600 | 866646595 | 3815 | 3815 | 3815 | 3815 | 511 |
| 513 | 20240228 | 103500 | 864697130 | 3815 | 3820 | 3820 | 3815 | 5619 |
| 514 | 20240228 | 103400 | 843239440 | 3820 | 3825 | 3825 | 3820 | 3477 |
| 515 | 20240228 | 103300 | 829943970 | 3825 | 3835 | 3835 | 3825 | 5729 |
| 516 | 20240228 | 103200 | 807990655 | 3835 | 3835 | 3835 | 3835 | 50 |
| 517 | 20240228 | 103100 | 807798905 | 3835 | 3845 | 3850 | 3835 | 1297 |
| 518 | 20240228 | 103000 | 802817885 | 3850 | 3850 | 3850 | 3840 | 998 |
| 519 | 20240228 | 102900 | 798978670 | 3855 | 3850 | 3855 | 3850 | 1113 |
| 520 | 20240228 | 102800 | 794693615 | 3850 | 3850 | 3850 | 3850 | 260 |
| 521 | 20240228 | 102700 | 793692615 | 3850 | 3850 | 3850 | 3850 | 1351 |
| 522 | 20240228 | 102600 | 788491265 | 3850 | 3845 | 3850 | 3840 | 2076 |
| 523 | 20240228 | 102500 | 780512240 | 3845 | 3840 | 3850 | 3840 | 4087 |
| 524 | 20240228 | 102400 | 764812445 | 3840 | 3845 | 3845 | 3840 | 596 |
| 525 | 20240228 | 102300 | 762520890 | 3840 | 3840 | 3845 | 3840 | 18 |
| 526 | 20240228 | 102200 | 762451725 | 3835 | 3835 | 3845 | 3835 | 916 |
| 527 | 20240228 | 102100 | 758932125 | 3835 | 3840 | 3840 | 3835 | 582 |
| 528 | 20240228 | 102000 | 756699650 | 3840 | 3840 | 3840 | 3840 | 2179 |
| 529 | 20240228 | 101900 | 748332290 | 3840 | 3840 | 3845 | 3840 | 13 |
| 530 | 20240228 | 101800 | 748282320 | 3840 | 3840 | 3850 | 3835 | 385 |
| 531 | 20240228 | 101700 | 746803665 | 3840 | 3850 | 3850 | 3840 | 36 |
| 532 | 20240228 | 101600 | 746665265 | 3835 | 3850 | 3850 | 3835 | 2 |
| 533 | 20240228 | 101500 | 746657580 | 3845 | 3840 | 3845 | 3840 | 1488 |
| 534 | 20240228 | 101400 | 740940795 | 3840 | 3835 | 3840 | 3835 | 80 |
| 535 | 20240228 | 101300 | 740633845 | 3840 | 3840 | 3840 | 3835 | 948 |
| 536 | 20240228 | 101200 | 736994355 | 3840 | 3840 | 3840 | 3840 | 1201 |
| 537 | 20240228 | 101100 | 732382515 | 3845 | 3845 | 3845 | 3845 | 400 |
| 538 | 20240228 | 101000 | 730844515 | 3850 | 3850 | 3855 | 3845 | 1003 |
| 539 | 20240228 | 100900 | 726982610 | 3850 | 3850 | 3850 | 3850 | 1005 |
| 540 | 20240228 | 100800 | 723113360 | 3840 | 3845 | 3850 | 3840 | 2892 |
| 541 | 20240228 | 100700 | 711988125 | 3845 | 3845 | 3845 | 3840 | 718 |
| 542 | 20240228 | 100600 | 709228035 | 3840 | 3840 | 3840 | 3830 | 793 |
| 543 | 20240228 | 100500 | 706183835 | 3830 | 3830 | 3830 | 3830 | 797 |
| 544 | 20240228 | 100400 | 703131325 | 3830 | 3835 | 3835 | 3830 | 1261 |
| 545 | 20240228 | 100300 | 698300445 | 3835 | 3835 | 3835 | 3835 | 0 |
| 546 | 20240228 | 100200 | 698300445 | 3835 | 3840 | 3840 | 3835 | 6438 |
| 547 | 20240228 | 100100 | 673593460 | 3840 | 3850 | 3850 | 3840 | 366 |
| 548 | 20240228 | 100000 | 672186990 | 3855 | 3850 | 3855 | 3850 | 2 |
| 549 | 20240228 | 095900 | 672179285 | 3850 | 3850 | 3850 | 3850 | 28 |
| 550 | 20240228 | 095800 | 672071485 | 3855 | 3850 | 3855 | 3850 | 3331 |
| 551 | 20240228 | 095700 | 659237160 | 3850 | 3850 | 3850 | 3850 | 1 |
| 552 | 20240228 | 095600 | 659233310 | 3845 | 3840 | 3845 | 3835 | 723 |
| 553 | 20240228 | 095500 | 656455090 | 3845 | 3845 | 3845 | 3845 | 154 |
| 554 | 20240228 | 095400 | 655862960 | 3840 | 3840 | 3840 | 3840 | 4 |
| 555 | 20240228 | 095300 | 655847600 | 3845 | 3840 | 3845 | 3840 | 2528 |
| 556 | 20240228 | 095200 | 646140070 | 3840 | 3840 | 3840 | 3840 | 415 |
| 557 | 20240228 | 095100 | 644546470 | 3840 | 3840 | 3840 | 3840 | 239 |
| 558 | 20240228 | 095000 | 643628710 | 3840 | 3840 | 3840 | 3835 | 5335 |
| 559 | 20240228 | 094900 | 623167310 | 3840 | 3845 | 3845 | 3840 | 4559 |
| 560 | 20240228 | 094800 | 605658170 | 3845 | 3850 | 3850 | 3845 | 2740 |
| 561 | 20240228 | 094700 | 595120000 | 3850 | 3855 | 3860 | 3850 | 912 |
| 562 | 20240228 | 094600 | 591606680 | 3855 | 3850 | 3860 | 3850 | 2093 |
| 563 | 20240228 | 094500 | 583539515 | 3845 | 3860 | 3860 | 3845 | 1512 |
| 564 | 20240228 | 094400 | 577718600 | 3860 | 3855 | 3860 | 3855 | 774 |
| 565 | 20240228 | 094300 | 574734305 | 3855 | 3850 | 3855 | 3845 | 1857 |
| 566 | 20240228 | 094200 | 567584150 | 3850 | 3860 | 3865 | 3850 | 6183 |
| 567 | 20240228 | 094100 | 543733595 | 3860 | 3845 | 3865 | 3845 | 18150 |
| 568 | 20240228 | 094000 | 473825975 | 3845 | 3840 | 3850 | 3840 | 1851 |
| 569 | 20240228 | 093900 | 466711375 | 3840 | 3845 | 3850 | 3840 | 306 |
| 570 | 20240228 | 093800 | 465534805 | 3845 | 3845 | 3850 | 3845 | 741 |
| 571 | 20240228 | 093700 | 462685650 | 3850 | 3845 | 3850 | 3845 | 1472 |
| 572 | 20240228 | 093600 | 457023715 | 3845 | 3845 | 3845 | 3840 | 1508 |
| 573 | 20240228 | 093500 | 451225740 | 3845 | 3840 | 3845 | 3840 | 502 |
| 574 | 20240228 | 093400 | 449295560 | 3845 | 3845 | 3845 | 3845 | 750 |
| 575 | 20240228 | 093300 | 446411810 | 3845 | 3845 | 3850 | 3840 | 5295 |
| 576 | 20240228 | 093200 | 426033955 | 3850 | 3845 | 3850 | 3840 | 2788 |
| 577 | 20240228 | 093100 | 415313635 | 3855 | 3855 | 3855 | 3850 | 7578 |
| 578 | 20240228 | 093000 | 386111790 | 3850 | 3840 | 3855 | 3840 | 6918 |
| 579 | 20240228 | 092900 | 359497040 | 3830 | 3830 | 3840 | 3815 | 5496 |
| 580 | 20240228 | 092800 | 338482145 | 3825 | 3820 | 3825 | 3820 | 1527 |
| 581 | 20240228 | 092700 | 332641380 | 3820 | 3820 | 3825 | 3815 | 1031 |
| 582 | 20240228 | 092600 | 328705875 | 3825 | 3825 | 3825 | 3825 | 60 |
| 583 | 20240228 | 092500 | 328476375 | 3825 | 3825 | 3825 | 3815 | 165 |
| 584 | 20240228 | 092400 | 327845660 | 3825 | 3835 | 3835 | 3815 | 650 |
| 585 | 20240228 | 092300 | 325360390 | 3840 | 3835 | 3840 | 3835 | 222 |
| 586 | 20240228 | 092200 | 324508310 | 3825 | 3820 | 3825 | 3815 | 3098 |
| 587 | 20240228 | 092100 | 312673300 | 3825 | 3820 | 3825 | 3820 | 104 |
| 588 | 20240228 | 092000 | 312275520 | 3820 | 3820 | 3840 | 3815 | 763 |
| 589 | 20240228 | 091900 | 309349085 | 3815 | 3815 | 3820 | 3815 | 553 |
| 590 | 20240228 | 091800 | 307238870 | 3805 | 3810 | 3810 | 3800 | 3852 |
| 591 | 20240228 | 091700 | 292575980 | 3810 | 3820 | 3820 | 3810 | 1492 |
| 592 | 20240228 | 091600 | 286886880 | 3815 | 3815 | 3815 | 3815 | 76 |
| 593 | 20240228 | 091500 | 286596940 | 3820 | 3820 | 3820 | 3810 | 2896 |
| 594 | 20240228 | 091400 | 275549265 | 3820 | 3825 | 3825 | 3820 | 447 |
| 595 | 20240228 | 091300 | 273841000 | 3825 | 3835 | 3835 | 3825 | 841 |
| 596 | 20240228 | 091200 | 270619965 | 3830 | 3840 | 3840 | 3830 | 864 |
| 597 | 20240228 | 091100 | 267307380 | 3835 | 3850 | 3850 | 3835 | 788 |
| 598 | 20240228 | 091000 | 264284700 | 3850 | 3845 | 3855 | 3840 | 8799 |
| 599 | 20240228 | 090900 | 230419360 | 3840 | 3845 | 3845 | 3840 | 1499 |
| 600 | 20240228 | 090800 | 224656900 | 3845 | 3840 | 3850 | 3840 | 766 |
| 601 | 20240228 | 090700 | 221712800 | 3840 | 3830 | 3850 | 3830 | 5099 |
| 602 | 20240228 | 090600 | 202111380 | 3830 | 3825 | 3835 | 3825 | 340 |
| 603 | 20240228 | 090500 | 200809275 | 3810 | 3840 | 3850 | 3810 | 8257 |
| 604 | 20240228 | 090400 | 169095790 | 3840 | 3830 | 3845 | 3830 | 4978 |
| 605 | 20240228 | 090300 | 150008500 | 3830 | 3795 | 3830 | 3795 | 3424 |
| 606 | 20240228 | 090200 | 136958940 | 3790 | 3825 | 3825 | 3790 | 5565 |
| 607 | 20240228 | 090100 | 115769985 | 3825 | 3830 | 3835 | 3825 | 16723 |
| 608 | 20240228 | 090000 | 51733455 | 3830 | 3785 | 3830 | 3785 | 11897 |