28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 183900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 14571 |
| 3 | 20240228 | 183800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 4 | 20240228 | 183700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 5 | 20240228 | 183600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 6 | 20240228 | 183500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 7 | 20240228 | 183400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 8 | 20240228 | 183300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 9 | 20240228 | 183200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 10 | 20240228 | 183100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 11 | 20240228 | 183000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 12 | 20240228 | 182900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 13 | 20240228 | 182800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 14 | 20240228 | 182700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 15 | 20240228 | 182600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 16 | 20240228 | 182500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 17 | 20240228 | 182400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 18 | 20240228 | 182300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 19 | 20240228 | 182200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 20 | 20240228 | 182100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 21 | 20240228 | 182000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 22 | 20240228 | 181900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 23 | 20240228 | 181800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 24 | 20240228 | 181700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 25 | 20240228 | 181600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 26 | 20240228 | 181500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 27 | 20240228 | 181400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 28 | 20240228 | 181300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 29 | 20240228 | 181200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 30 | 20240228 | 181100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 31 | 20240228 | 181000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 32 | 20240228 | 180900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 14571 |
| 33 | 20240228 | 180800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 34 | 20240228 | 180700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 35 | 20240228 | 180600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 36 | 20240228 | 180500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 37 | 20240228 | 180400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 38 | 20240228 | 180300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 39 | 20240228 | 180200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 40 | 20240228 | 180100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 41 | 20240228 | 180000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 42 | 20240228 | 175900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 43 | 20240228 | 175800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 44 | 20240228 | 175700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 45 | 20240228 | 175600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 46 | 20240228 | 175500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 47 | 20240228 | 175400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 48 | 20240228 | 175300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 49 | 20240228 | 175200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 50 | 20240228 | 175100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 51 | 20240228 | 175000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 52 | 20240228 | 174900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 53 | 20240228 | 174800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 54 | 20240228 | 174700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 55 | 20240228 | 174600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 56 | 20240228 | 174500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 57 | 20240228 | 174400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 58 | 20240228 | 174300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 59 | 20240228 | 174200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 60 | 20240228 | 174100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 61 | 20240228 | 174000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 62 | 20240228 | 173900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 14571 |
| 63 | 20240228 | 173800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 64 | 20240228 | 173700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 65 | 20240228 | 173600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 66 | 20240228 | 173500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 67 | 20240228 | 173400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 68 | 20240228 | 173300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 69 | 20240228 | 173200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 70 | 20240228 | 173100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 71 | 20240228 | 173000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 72 | 20240228 | 172900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 73 | 20240228 | 172800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 74 | 20240228 | 172700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 75 | 20240228 | 172600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 76 | 20240228 | 172500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 77 | 20240228 | 172400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 78 | 20240228 | 172300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 79 | 20240228 | 172200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 80 | 20240228 | 172100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 81 | 20240228 | 172000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 82 | 20240228 | 171900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 83 | 20240228 | 171800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 84 | 20240228 | 171700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 85 | 20240228 | 171600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 86 | 20240228 | 171500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 87 | 20240228 | 171400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 88 | 20240228 | 171300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 89 | 20240228 | 171200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 90 | 20240228 | 171100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 91 | 20240228 | 171000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 92 | 20240228 | 170900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 14571 |
| 93 | 20240228 | 170800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 94 | 20240228 | 170700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 95 | 20240228 | 170600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 96 | 20240228 | 170500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 97 | 20240228 | 170400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 98 | 20240228 | 170300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 99 | 20240228 | 170200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 100 | 20240228 | 170100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 101 | 20240228 | 170000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 102 | 20240228 | 165900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 103 | 20240228 | 165800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 104 | 20240228 | 165700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 105 | 20240228 | 165600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 106 | 20240228 | 165500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 107 | 20240228 | 165400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 108 | 20240228 | 165300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 109 | 20240228 | 165200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 110 | 20240228 | 165100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 111 | 20240228 | 165000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 112 | 20240228 | 164900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 113 | 20240228 | 164800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 114 | 20240228 | 164700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 115 | 20240228 | 164600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 116 | 20240228 | 164500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 117 | 20240228 | 164400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 118 | 20240228 | 164300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 119 | 20240228 | 164200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 120 | 20240228 | 164100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 121 | 20240228 | 164000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 122 | 20240228 | 163900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 14571 |
| 123 | 20240228 | 163800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 124 | 20240228 | 163700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 125 | 20240228 | 163600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 126 | 20240228 | 163500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 127 | 20240228 | 163400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 128 | 20240228 | 163300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 129 | 20240228 | 163200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 130 | 20240228 | 163100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 131 | 20240228 | 163000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 132 | 20240228 | 162900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 133 | 20240228 | 162800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 134 | 20240228 | 162700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 135 | 20240228 | 162600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 136 | 20240228 | 162500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 137 | 20240228 | 162400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 138 | 20240228 | 162300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 139 | 20240228 | 162200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 140 | 20240228 | 162100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 141 | 20240228 | 162000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 142 | 20240228 | 161900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 143 | 20240228 | 161800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 144 | 20240228 | 161700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 145 | 20240228 | 161600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 146 | 20240228 | 161500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 147 | 20240228 | 161400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 148 | 20240228 | 161300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 149 | 20240228 | 161200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 150 | 20240228 | 161100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 151 | 20240228 | 161000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 152 | 20240228 | 160900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 14571 |
| 153 | 20240228 | 160800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 154 | 20240228 | 160700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 155 | 20240228 | 160600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 156 | 20240228 | 160500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 157 | 20240228 | 160400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 158 | 20240228 | 160300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 159 | 20240228 | 160200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 160 | 20240228 | 160100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 161 | 20240228 | 160000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 162 | 20240228 | 155900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 163 | 20240228 | 155800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 164 | 20240228 | 155700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 165 | 20240228 | 155600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 166 | 20240228 | 155500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 167 | 20240228 | 155400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 168 | 20240228 | 155300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 169 | 20240228 | 155200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 170 | 20240228 | 155100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 171 | 20240228 | 155000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 172 | 20240228 | 154900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 173 | 20240228 | 154800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 174 | 20240228 | 154700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 175 | 20240228 | 154600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 176 | 20240228 | 154500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 177 | 20240228 | 154400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 178 | 20240228 | 154300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 179 | 20240228 | 154200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 180 | 20240228 | 154100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 181 | 20240228 | 154000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 182 | 20240228 | 153900 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 14571 |
| 183 | 20240228 | 153800 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 184 | 20240228 | 153700 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 185 | 20240228 | 153600 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 186 | 20240228 | 153500 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 187 | 20240228 | 153400 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 188 | 20240228 | 153300 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 189 | 20240228 | 153200 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 190 | 20240228 | 153100 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 0 |
| 191 | 20240228 | 153000 | 1923027685 | 2775 | 2775 | 2775 | 2775 | 14571 |
| 192 | 20240228 | 152900 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 193 | 20240228 | 152800 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20240228 | 152700 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20240228 | 152600 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20240228 | 152500 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20240228 | 152400 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 198 | 20240228 | 152300 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 199 | 20240228 | 152200 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 200 | 20240228 | 152100 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 201 | 20240228 | 152000 | 1882593160 | 2790 | 2790 | 2790 | 2790 | 0 |
| 202 | 20240228 | 151900 | 1882593160 | 2790 | 2780 | 2790 | 2775 | 19585 |
| 203 | 20240228 | 151800 | 1828123785 | 2780 | 2780 | 2785 | 2780 | 3389 |
| 204 | 20240228 | 151700 | 1818702335 | 2780 | 2790 | 2790 | 2780 | 866 |
| 205 | 20240228 | 151600 | 1816291345 | 2785 | 2785 | 2790 | 2785 | 913 |
| 206 | 20240228 | 151500 | 1813747980 | 2785 | 2790 | 2790 | 2785 | 1109 |
| 207 | 20240228 | 151400 | 1810659405 | 2785 | 2790 | 2790 | 2785 | 22 |
| 208 | 20240228 | 151300 | 1810598060 | 2790 | 2790 | 2790 | 2790 | 139 |
| 209 | 20240228 | 151200 | 1810210250 | 2785 | 2790 | 2790 | 2785 | 662 |
| 210 | 20240228 | 151100 | 1808364895 | 2785 | 2780 | 2785 | 2780 | 676 |
| 211 | 20240228 | 151000 | 1806482785 | 2785 | 2785 | 2790 | 2785 | 324 |
| 212 | 20240228 | 150900 | 1805579770 | 2780 | 2785 | 2785 | 2780 | 3246 |
| 213 | 20240228 | 150800 | 1796548450 | 2785 | 2785 | 2785 | 2785 | 281 |
| 214 | 20240228 | 150700 | 1795765865 | 2785 | 2785 | 2785 | 2785 | 2454 |
| 215 | 20240228 | 150600 | 1788931475 | 2785 | 2785 | 2790 | 2785 | 1196 |
| 216 | 20240228 | 150500 | 1785600610 | 2790 | 2790 | 2790 | 2790 | 24 |
| 217 | 20240228 | 150400 | 1785533650 | 2790 | 2790 | 2790 | 2785 | 2089 |
| 218 | 20240228 | 150300 | 1779706800 | 2785 | 2790 | 2790 | 2785 | 5 |
| 219 | 20240228 | 150200 | 1779692860 | 2785 | 2790 | 2795 | 2785 | 4426 |
| 220 | 20240228 | 150100 | 1767345765 | 2790 | 2790 | 2790 | 2790 | 829 |
| 221 | 20240228 | 150000 | 1765032855 | 2790 | 2790 | 2790 | 2790 | 183 |
| 222 | 20240228 | 145900 | 1764522285 | 2790 | 2790 | 2790 | 2790 | 92 |
| 223 | 20240228 | 145800 | 1764265605 | 2790 | 2790 | 2790 | 2790 | 207 |
| 224 | 20240228 | 145700 | 1763688075 | 2780 | 2790 | 2790 | 2780 | 128 |
| 225 | 20240228 | 145600 | 1763331715 | 2780 | 2790 | 2790 | 2780 | 396 |
| 226 | 20240228 | 145500 | 1762230075 | 2780 | 2780 | 2790 | 2780 | 4404 |
| 227 | 20240228 | 145400 | 1749970760 | 2780 | 2785 | 2785 | 2780 | 2221 |
| 228 | 20240228 | 145300 | 1743794610 | 2785 | 2785 | 2785 | 2785 | 1 |
| 229 | 20240228 | 145200 | 1743791825 | 2780 | 2780 | 2780 | 2780 | 3016 |
| 230 | 20240228 | 145100 | 1735407345 | 2785 | 2780 | 2785 | 2780 | 41 |
| 231 | 20240228 | 145000 | 1735293310 | 2785 | 2780 | 2785 | 2780 | 501 |
| 232 | 20240228 | 144900 | 1733900525 | 2785 | 2780 | 2785 | 2770 | 4053 |
| 233 | 20240228 | 144800 | 1722672010 | 2785 | 2785 | 2785 | 2785 | 117 |
| 234 | 20240228 | 144700 | 1722346165 | 2785 | 2775 | 2785 | 2775 | 18503 |
| 235 | 20240228 | 144600 | 1670947135 | 2775 | 2775 | 2775 | 2775 | 430 |
| 236 | 20240228 | 144500 | 1669753885 | 2775 | 2775 | 2775 | 2775 | 55 |
| 237 | 20240228 | 144400 | 1669601260 | 2780 | 2775 | 2780 | 2775 | 203 |
| 238 | 20240228 | 144300 | 1669037930 | 2775 | 2775 | 2775 | 2770 | 999 |
| 239 | 20240228 | 144200 | 1666265845 | 2775 | 2775 | 2775 | 2775 | 837 |
| 240 | 20240228 | 144100 | 1663943170 | 2775 | 2775 | 2775 | 2775 | 30 |
| 241 | 20240228 | 144000 | 1663859920 | 2775 | 2775 | 2775 | 2775 | 361 |
| 242 | 20240228 | 143900 | 1662858145 | 2775 | 2775 | 2775 | 2775 | 1520 |
| 243 | 20240228 | 143800 | 1658640145 | 2780 | 2780 | 2780 | 2780 | 24 |
| 244 | 20240228 | 143700 | 1658573425 | 2780 | 2780 | 2780 | 2780 | 1010 |
| 245 | 20240228 | 143600 | 1655765625 | 2780 | 2780 | 2780 | 2780 | 4524 |
| 246 | 20240228 | 143500 | 1643188905 | 2770 | 2770 | 2770 | 2770 | 281 |
| 247 | 20240228 | 143400 | 1642410535 | 2770 | 2770 | 2770 | 2770 | 300 |
| 248 | 20240228 | 143300 | 1641579535 | 2770 | 2770 | 2770 | 2770 | 350 |
| 249 | 20240228 | 143200 | 1640610035 | 2770 | 2770 | 2770 | 2770 | 865 |
| 250 | 20240228 | 143100 | 1638213985 | 2770 | 2775 | 2775 | 2770 | 439 |
| 251 | 20240228 | 143000 | 1636997360 | 2775 | 2775 | 2775 | 2770 | 847 |
| 252 | 20240228 | 142900 | 1634648435 | 2775 | 2770 | 2775 | 2770 | 431 |
| 253 | 20240228 | 142800 | 1633454560 | 2775 | 2775 | 2775 | 2775 | 50 |
| 254 | 20240228 | 142700 | 1633315810 | 2770 | 2770 | 2770 | 2770 | 1 |
| 255 | 20240228 | 142600 | 1633313040 | 2770 | 2770 | 2770 | 2770 | 360 |
| 256 | 20240228 | 142500 | 1632315840 | 2770 | 2770 | 2770 | 2770 | 34 |
| 257 | 20240228 | 142400 | 1632221660 | 2770 | 2770 | 2770 | 2770 | 33 |
| 258 | 20240228 | 142300 | 1632130250 | 2780 | 2780 | 2780 | 2780 | 29 |
| 259 | 20240228 | 142200 | 1632049630 | 2770 | 2775 | 2775 | 2770 | 195 |
| 260 | 20240228 | 142100 | 1631509475 | 2780 | 2775 | 2780 | 2775 | 312 |
| 261 | 20240228 | 142000 | 1630642165 | 2775 | 2770 | 2775 | 2770 | 1272 |
| 262 | 20240228 | 141900 | 1627113025 | 2775 | 2775 | 2775 | 2775 | 55 |
| 263 | 20240228 | 141800 | 1626960400 | 2770 | 2770 | 2770 | 2770 | 896 |
| 264 | 20240228 | 141700 | 1624478480 | 2770 | 2770 | 2770 | 2770 | 6 |
| 265 | 20240228 | 141600 | 1624461860 | 2770 | 2770 | 2770 | 2770 | 0 |
| 266 | 20240228 | 141500 | 1624461860 | 2770 | 2775 | 2775 | 2770 | 3310 |
| 267 | 20240228 | 141400 | 1615277610 | 2780 | 2780 | 2780 | 2780 | 100 |
| 268 | 20240228 | 141300 | 1614999610 | 2780 | 2770 | 2780 | 2770 | 758 |
| 269 | 20240228 | 141200 | 1612897940 | 2770 | 2770 | 2770 | 2770 | 60 |
| 270 | 20240228 | 141100 | 1612731740 | 2770 | 2780 | 2780 | 2770 | 214 |
| 271 | 20240228 | 141000 | 1612138820 | 2780 | 2780 | 2780 | 2780 | 31 |
| 272 | 20240228 | 140900 | 1612052640 | 2770 | 2770 | 2770 | 2770 | 0 |
| 273 | 20240228 | 140800 | 1612052640 | 2770 | 2770 | 2770 | 2770 | 1226 |
| 274 | 20240228 | 140700 | 1608656620 | 2775 | 2770 | 2775 | 2770 | 1373 |
| 275 | 20240228 | 140600 | 1604846695 | 2775 | 2775 | 2775 | 2775 | 0 |
| 276 | 20240228 | 140500 | 1604846695 | 2775 | 2775 | 2775 | 2775 | 2 |
| 277 | 20240228 | 140400 | 1604841145 | 2775 | 2775 | 2775 | 2775 | 10 |
| 278 | 20240228 | 140300 | 1604813395 | 2775 | 2775 | 2775 | 2775 | 21 |
| 279 | 20240228 | 140200 | 1604755120 | 2775 | 2780 | 2780 | 2775 | 898 |
| 280 | 20240228 | 140100 | 1602262120 | 2775 | 2780 | 2780 | 2775 | 1003 |
| 281 | 20240228 | 140000 | 1599478780 | 2780 | 2775 | 2780 | 2775 | 154 |
| 282 | 20240228 | 135900 | 1599050930 | 2775 | 2775 | 2775 | 2775 | 0 |
| 283 | 20240228 | 135800 | 1599050930 | 2775 | 2785 | 2785 | 2775 | 29 |
| 284 | 20240228 | 135700 | 1598970445 | 2775 | 2775 | 2775 | 2775 | 0 |
| 285 | 20240228 | 135600 | 1598970445 | 2775 | 2775 | 2775 | 2775 | 0 |
| 286 | 20240228 | 135500 | 1598970445 | 2775 | 2780 | 2780 | 2775 | 1080 |
| 287 | 20240228 | 135400 | 1595968070 | 2780 | 2780 | 2780 | 2780 | 526 |
| 288 | 20240228 | 135300 | 1594505790 | 2780 | 2780 | 2785 | 2780 | 1460 |
| 289 | 20240228 | 135200 | 1590443745 | 2780 | 2780 | 2780 | 2780 | 6 |
| 290 | 20240228 | 135100 | 1590427065 | 2780 | 2780 | 2780 | 2780 | 344 |
| 291 | 20240228 | 135000 | 1589470745 | 2780 | 2780 | 2780 | 2780 | 11 |
| 292 | 20240228 | 134900 | 1589440165 | 2780 | 2780 | 2780 | 2780 | 1341 |
| 293 | 20240228 | 134800 | 1585712185 | 2780 | 2780 | 2780 | 2780 | 5800 |
| 294 | 20240228 | 134700 | 1569588185 | 2780 | 2780 | 2780 | 2780 | 5000 |
| 295 | 20240228 | 134600 | 1555688185 | 2785 | 2775 | 2785 | 2775 | 2839 |
| 296 | 20240228 | 134500 | 1547796060 | 2775 | 2770 | 2775 | 2770 | 3763 |
| 297 | 20240228 | 134400 | 1537359275 | 2770 | 2770 | 2770 | 2770 | 155 |
| 298 | 20240228 | 134300 | 1536929925 | 2770 | 2770 | 2770 | 2770 | 300 |
| 299 | 20240228 | 134200 | 1536098925 | 2770 | 2770 | 2770 | 2770 | 300 |
| 300 | 20240228 | 134100 | 1535267925 | 2770 | 2770 | 2770 | 2770 | 110 |
| 301 | 20240228 | 134000 | 1534963225 | 2770 | 2770 | 2770 | 2770 | 2454 |
| 302 | 20240228 | 133900 | 1528165645 | 2770 | 2770 | 2770 | 2770 | 401 |
| 303 | 20240228 | 133800 | 1527054875 | 2770 | 2765 | 2770 | 2765 | 2116 |
| 304 | 20240228 | 133700 | 1521203955 | 2765 | 2765 | 2765 | 2765 | 40 |
| 305 | 20240228 | 133600 | 1521093355 | 2765 | 2765 | 2765 | 2765 | 1 |
| 306 | 20240228 | 133500 | 1521090590 | 2760 | 2760 | 2760 | 2760 | 3 |
| 307 | 20240228 | 133400 | 1521082310 | 2760 | 2760 | 2760 | 2760 | 0 |
| 308 | 20240228 | 133300 | 1521082310 | 2760 | 2760 | 2760 | 2760 | 0 |
| 309 | 20240228 | 133200 | 1521082310 | 2760 | 2765 | 2765 | 2760 | 4277 |
| 310 | 20240228 | 133100 | 1509264860 | 2765 | 2770 | 2770 | 2765 | 30 |
| 311 | 20240228 | 133000 | 1509181810 | 2770 | 2765 | 2770 | 2765 | 1895 |
| 312 | 20240228 | 132900 | 1503935970 | 2765 | 2765 | 2765 | 2765 | 264 |
| 313 | 20240228 | 132800 | 1503206010 | 2770 | 2770 | 2770 | 2770 | 955 |
| 314 | 20240228 | 132700 | 1500560660 | 2770 | 2770 | 2770 | 2770 | 1813 |
| 315 | 20240228 | 132600 | 1495538650 | 2775 | 2770 | 2775 | 2770 | 1188 |
| 316 | 20240228 | 132500 | 1492243890 | 2770 | 2770 | 2770 | 2770 | 400 |
| 317 | 20240228 | 132400 | 1491135890 | 2775 | 2765 | 2775 | 2765 | 2282 |
| 318 | 20240228 | 132300 | 1484825790 | 2775 | 2775 | 2775 | 2775 | 0 |
| 319 | 20240228 | 132200 | 1484825790 | 2775 | 2775 | 2775 | 2775 | 2 |
| 320 | 20240228 | 132100 | 1484820240 | 2770 | 2765 | 2770 | 2765 | 2983 |
| 321 | 20240228 | 132000 | 1476567380 | 2765 | 2765 | 2765 | 2765 | 50 |
| 322 | 20240228 | 131900 | 1476429130 | 2765 | 2765 | 2770 | 2765 | 2910 |
| 323 | 20240228 | 131800 | 1468378840 | 2770 | 2765 | 2770 | 2765 | 110 |
| 324 | 20240228 | 131700 | 1468074670 | 2765 | 2765 | 2765 | 2765 | 3 |
| 325 | 20240228 | 131600 | 1468066375 | 2765 | 2765 | 2765 | 2765 | 0 |
| 326 | 20240228 | 131500 | 1468066375 | 2765 | 2765 | 2765 | 2765 | 1092 |
| 327 | 20240228 | 131400 | 1465046995 | 2765 | 2765 | 2765 | 2765 | 1440 |
| 328 | 20240228 | 131300 | 1461065395 | 2765 | 2760 | 2765 | 2760 | 472 |
| 329 | 20240228 | 131200 | 1459762100 | 2765 | 2760 | 2765 | 2760 | 867 |
| 330 | 20240228 | 131100 | 1457367680 | 2760 | 2760 | 2760 | 2760 | 2100 |
| 331 | 20240228 | 131000 | 1451571680 | 2760 | 2760 | 2760 | 2760 | 60 |
| 332 | 20240228 | 130900 | 1451406080 | 2760 | 2760 | 2760 | 2760 | 81 |
| 333 | 20240228 | 130800 | 1451182520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 334 | 20240228 | 130700 | 1451182520 | 2755 | 2755 | 2755 | 2755 | 30 |
| 335 | 20240228 | 130600 | 1451099870 | 2755 | 2760 | 2760 | 2755 | 100 |
| 336 | 20240228 | 130500 | 1450824330 | 2755 | 2755 | 2755 | 2755 | 339 |
| 337 | 20240228 | 130400 | 1449890385 | 2755 | 2755 | 2755 | 2755 | 47 |
| 338 | 20240228 | 130300 | 1449760900 | 2755 | 2760 | 2760 | 2755 | 687 |
| 339 | 20240228 | 130200 | 1447867835 | 2760 | 2760 | 2760 | 2760 | 0 |
| 340 | 20240228 | 130100 | 1447867835 | 2760 | 2760 | 2760 | 2760 | 0 |
| 341 | 20240228 | 130000 | 1447867835 | 2760 | 2760 | 2760 | 2760 | 40 |
| 342 | 20240228 | 125900 | 1447757435 | 2760 | 2760 | 2760 | 2760 | 3081 |
| 343 | 20240228 | 125800 | 1439253875 | 2760 | 2760 | 2760 | 2760 | 612 |
| 344 | 20240228 | 125700 | 1437564755 | 2760 | 2765 | 2765 | 2760 | 5 |
| 345 | 20240228 | 125600 | 1437550935 | 2765 | 2765 | 2765 | 2765 | 1819 |
| 346 | 20240228 | 125500 | 1432521400 | 2760 | 2760 | 2760 | 2760 | 874 |
| 347 | 20240228 | 125400 | 1430109160 | 2765 | 2765 | 2765 | 2765 | 9 |
| 348 | 20240228 | 125300 | 1430084275 | 2765 | 2760 | 2765 | 2760 | 606 |
| 349 | 20240228 | 125200 | 1428409215 | 2760 | 2760 | 2760 | 2760 | 100 |
| 350 | 20240228 | 125100 | 1428133215 | 2765 | 2765 | 2765 | 2765 | 8 |
| 351 | 20240228 | 125000 | 1428111095 | 2765 | 2760 | 2765 | 2760 | 133 |
| 352 | 20240228 | 124900 | 1427743865 | 2760 | 2760 | 2760 | 2760 | 253 |
| 353 | 20240228 | 124800 | 1427045585 | 2765 | 2760 | 2765 | 2760 | 92 |
| 354 | 20240228 | 124700 | 1426791335 | 2765 | 2760 | 2765 | 2760 | 1107 |
| 355 | 20240228 | 124600 | 1423736010 | 2755 | 2755 | 2755 | 2755 | 100 |
| 356 | 20240228 | 124500 | 1423460510 | 2755 | 2755 | 2755 | 2755 | 0 |
| 357 | 20240228 | 124400 | 1423460510 | 2755 | 2755 | 2755 | 2755 | 230 |
| 358 | 20240228 | 124300 | 1422826860 | 2755 | 2755 | 2755 | 2755 | 350 |
| 359 | 20240228 | 124200 | 1421862610 | 2755 | 2755 | 2755 | 2755 | 121 |
| 360 | 20240228 | 124100 | 1421529255 | 2755 | 2755 | 2755 | 2755 | 400 |
| 361 | 20240228 | 124000 | 1420427255 | 2760 | 2760 | 2760 | 2760 | 200 |
| 362 | 20240228 | 123900 | 1419875255 | 2750 | 2760 | 2760 | 2750 | 2104 |
| 363 | 20240228 | 123800 | 1414084735 | 2755 | 2755 | 2755 | 2755 | 1001 |
| 364 | 20240228 | 123700 | 1411326980 | 2755 | 2750 | 2755 | 2750 | 26 |
| 365 | 20240228 | 123600 | 1411255405 | 2750 | 2750 | 2755 | 2750 | 1920 |
| 366 | 20240228 | 123500 | 1405974855 | 2750 | 2750 | 2750 | 2750 | 143 |
| 367 | 20240228 | 123400 | 1405581605 | 2750 | 2755 | 2755 | 2750 | 106 |
| 368 | 20240228 | 123300 | 1405289605 | 2755 | 2760 | 2760 | 2755 | 508 |
| 369 | 20240228 | 123200 | 1403890060 | 2760 | 2760 | 2760 | 2760 | 22 |
| 370 | 20240228 | 123100 | 1403829340 | 2765 | 2765 | 2765 | 2765 | 10 |
| 371 | 20240228 | 123000 | 1403801690 | 2755 | 2755 | 2755 | 2755 | 334 |
| 372 | 20240228 | 122900 | 1402881520 | 2755 | 2755 | 2755 | 2755 | 191 |
| 373 | 20240228 | 122800 | 1402355315 | 2755 | 2760 | 2760 | 2755 | 1426 |
| 374 | 20240228 | 122700 | 1398426180 | 2765 | 2755 | 2765 | 2755 | 322 |
| 375 | 20240228 | 122600 | 1397537940 | 2755 | 2755 | 2755 | 2755 | 1 |
| 376 | 20240228 | 122500 | 1397535185 | 2760 | 2760 | 2760 | 2760 | 1 |
| 377 | 20240228 | 122400 | 1397532425 | 2760 | 2760 | 2760 | 2760 | 20 |
| 378 | 20240228 | 122300 | 1397477225 | 2760 | 2760 | 2760 | 2760 | 1 |
| 379 | 20240228 | 122200 | 1397474465 | 2760 | 2755 | 2760 | 2750 | 483 |
| 380 | 20240228 | 122100 | 1396145565 | 2750 | 2750 | 2750 | 2750 | 0 |
| 381 | 20240228 | 122000 | 1396145565 | 2750 | 2760 | 2765 | 2750 | 2083 |
| 382 | 20240228 | 121900 | 1390406525 | 2765 | 2760 | 2765 | 2760 | 1394 |
| 383 | 20240228 | 121800 | 1386552965 | 2760 | 2755 | 2760 | 2755 | 7 |
| 384 | 20240228 | 121700 | 1386533675 | 2755 | 2755 | 2755 | 2755 | 1 |
| 385 | 20240228 | 121600 | 1386530920 | 2755 | 2750 | 2755 | 2750 | 1163 |
| 386 | 20240228 | 121500 | 1383332170 | 2750 | 2755 | 2755 | 2750 | 23419 |
| 387 | 20240228 | 121400 | 1318908185 | 2755 | 2755 | 2755 | 2755 | 3 |
| 388 | 20240228 | 121300 | 1318899920 | 2755 | 2765 | 2765 | 2755 | 227 |
| 389 | 20240228 | 121200 | 1318273580 | 2765 | 2765 | 2765 | 2765 | 50 |
| 390 | 20240228 | 121100 | 1318135330 | 2765 | 2765 | 2765 | 2765 | 1 |
| 391 | 20240228 | 121000 | 1318132565 | 2760 | 2760 | 2760 | 2760 | 0 |
| 392 | 20240228 | 120900 | 1318132565 | 2760 | 2760 | 2760 | 2760 | 44 |
| 393 | 20240228 | 120800 | 1318011125 | 2755 | 2755 | 2755 | 2755 | 152 |
| 394 | 20240228 | 120700 | 1317592365 | 2755 | 2755 | 2755 | 2755 | 290 |
| 395 | 20240228 | 120600 | 1316793415 | 2755 | 2765 | 2765 | 2755 | 1690 |
| 396 | 20240228 | 120500 | 1312134815 | 2765 | 2765 | 2765 | 2765 | 57 |
| 397 | 20240228 | 120400 | 1311977210 | 2760 | 2760 | 2760 | 2760 | 321 |
| 398 | 20240228 | 120300 | 1311091250 | 2765 | 2765 | 2765 | 2765 | 477 |
| 399 | 20240228 | 120200 | 1309772345 | 2765 | 2770 | 2770 | 2765 | 697 |
| 400 | 20240228 | 120100 | 1307841720 | 2770 | 2770 | 2770 | 2770 | 1398 |
| 401 | 20240228 | 120000 | 1303969260 | 2770 | 2770 | 2770 | 2765 | 1583 |
| 402 | 20240228 | 115900 | 1299584355 | 2770 | 2775 | 2775 | 2770 | 210 |
| 403 | 20240228 | 115800 | 1299001655 | 2775 | 2775 | 2775 | 2775 | 3 |
| 404 | 20240228 | 115700 | 1298993330 | 2770 | 2765 | 2770 | 2765 | 1266 |
| 405 | 20240228 | 115600 | 1295486515 | 2760 | 2760 | 2760 | 2760 | 10 |
| 406 | 20240228 | 115500 | 1295458915 | 2760 | 2760 | 2760 | 2760 | 177 |
| 407 | 20240228 | 115400 | 1294970395 | 2760 | 2760 | 2760 | 2760 | 143 |
| 408 | 20240228 | 115300 | 1294575715 | 2760 | 2765 | 2765 | 2760 | 2 |
| 409 | 20240228 | 115200 | 1294570190 | 2760 | 2760 | 2760 | 2760 | 407 |
| 410 | 20240228 | 115100 | 1293446870 | 2760 | 2760 | 2760 | 2755 | 1447 |
| 411 | 20240228 | 115000 | 1289453420 | 2765 | 2760 | 2765 | 2760 | 26 |
| 412 | 20240228 | 114900 | 1289381625 | 2760 | 2760 | 2760 | 2760 | 439 |
| 413 | 20240228 | 114800 | 1288169985 | 2765 | 2765 | 2765 | 2765 | 1553 |
| 414 | 20240228 | 114700 | 1283875940 | 2765 | 2765 | 2765 | 2765 | 10 |
| 415 | 20240228 | 114600 | 1283848290 | 2765 | 2760 | 2765 | 2760 | 404 |
| 416 | 20240228 | 114500 | 1282731235 | 2760 | 2760 | 2760 | 2760 | 268 |
| 417 | 20240228 | 114400 | 1281991555 | 2760 | 2760 | 2760 | 2760 | 100 |
| 418 | 20240228 | 114300 | 1281715555 | 2760 | 2765 | 2765 | 2760 | 144 |
| 419 | 20240228 | 114200 | 1281318105 | 2760 | 2760 | 2760 | 2760 | 430 |
| 420 | 20240228 | 114100 | 1280131305 | 2760 | 2760 | 2760 | 2760 | 1090 |
| 421 | 20240228 | 114000 | 1277122905 | 2760 | 2760 | 2760 | 2760 | 110 |
| 422 | 20240228 | 113900 | 1276819305 | 2760 | 2760 | 2760 | 2760 | 1785 |
| 423 | 20240228 | 113800 | 1271892705 | 2765 | 2770 | 2770 | 2765 | 2476 |
| 424 | 20240228 | 113700 | 1265046560 | 2770 | 2770 | 2770 | 2770 | 28 |
| 425 | 20240228 | 113600 | 1264969000 | 2770 | 2770 | 2770 | 2770 | 217 |
| 426 | 20240228 | 113500 | 1264367910 | 2770 | 2775 | 2775 | 2770 | 524 |
| 427 | 20240228 | 113400 | 1262915320 | 2770 | 2770 | 2770 | 2770 | 1128 |
| 428 | 20240228 | 113300 | 1259790760 | 2770 | 2770 | 2770 | 2770 | 63 |
| 429 | 20240228 | 113200 | 1259616250 | 2765 | 2765 | 2765 | 2765 | 13 |
| 430 | 20240228 | 113100 | 1259580305 | 2770 | 2765 | 2770 | 2765 | 299 |
| 431 | 20240228 | 113000 | 1258752175 | 2765 | 2765 | 2765 | 2765 | 5420 |
| 432 | 20240228 | 112900 | 1243765875 | 2765 | 2765 | 2765 | 2765 | 2805 |
| 433 | 20240228 | 112800 | 1236010050 | 2765 | 2775 | 2775 | 2765 | 6797 |
| 434 | 20240228 | 112700 | 1217193630 | 2770 | 2775 | 2775 | 2770 | 711 |
| 435 | 20240228 | 112600 | 1215221520 | 2775 | 2775 | 2775 | 2770 | 90 |
| 436 | 20240228 | 112500 | 1214972025 | 2770 | 2775 | 2775 | 2770 | 268 |
| 437 | 20240228 | 112400 | 1214228915 | 2775 | 2775 | 2775 | 2775 | 229 |
| 438 | 20240228 | 112300 | 1213593440 | 2770 | 2770 | 2780 | 2770 | 2130 |
| 439 | 20240228 | 112200 | 1207681470 | 2780 | 2775 | 2780 | 2775 | 2177 |
| 440 | 20240228 | 112100 | 1201631935 | 2780 | 2780 | 2780 | 2770 | 3449 |
| 441 | 20240228 | 112000 | 1192052985 | 2780 | 2780 | 2780 | 2770 | 567 |
| 442 | 20240228 | 111900 | 1190476745 | 2780 | 2775 | 2780 | 2775 | 3607 |
| 443 | 20240228 | 111800 | 1180449905 | 2780 | 2770 | 2780 | 2765 | 2043 |
| 444 | 20240228 | 111700 | 1174790625 | 2770 | 2765 | 2775 | 2760 | 1399 |
| 445 | 20240228 | 111600 | 1170924795 | 2770 | 2765 | 2775 | 2760 | 3908 |
| 446 | 20240228 | 111500 | 1160101035 | 2765 | 2760 | 2770 | 2760 | 337 |
| 447 | 20240228 | 111400 | 1159167615 | 2770 | 2770 | 2770 | 2755 | 1191 |
| 448 | 20240228 | 111300 | 1155884735 | 2755 | 2765 | 2770 | 2755 | 3883 |
| 449 | 20240228 | 111200 | 1145163865 | 2765 | 2780 | 2790 | 2750 | 29393 |
| 450 | 20240228 | 111100 | 1063689660 | 2770 | 2745 | 2850 | 2745 | 132364 |
| 451 | 20240228 | 111000 | 692515720 | 2750 | 2745 | 2750 | 2745 | 1074 |
| 452 | 20240228 | 110900 | 689566105 | 2750 | 2745 | 2750 | 2745 | 409 |
| 453 | 20240228 | 110800 | 688443195 | 2755 | 2750 | 2755 | 2750 | 622 |
| 454 | 20240228 | 110700 | 686731975 | 2750 | 2750 | 2750 | 2750 | 33 |
| 455 | 20240228 | 110600 | 686641225 | 2750 | 2750 | 2750 | 2745 | 3717 |
| 456 | 20240228 | 110500 | 676427945 | 2750 | 2755 | 2755 | 2745 | 140 |
| 457 | 20240228 | 110400 | 676042595 | 2745 | 2750 | 2750 | 2745 | 1680 |
| 458 | 20240228 | 110300 | 671428420 | 2750 | 2750 | 2750 | 2750 | 2688 |
| 459 | 20240228 | 110200 | 664036420 | 2755 | 2755 | 2755 | 2755 | 10 |
| 460 | 20240228 | 110100 | 664008870 | 2750 | 2755 | 2755 | 2750 | 439 |
| 461 | 20240228 | 110000 | 662801365 | 2755 | 2750 | 2755 | 2750 | 276 |
| 462 | 20240228 | 105900 | 662041865 | 2750 | 2750 | 2750 | 2750 | 279 |
| 463 | 20240228 | 105800 | 661274615 | 2750 | 2755 | 2755 | 2750 | 3969 |
| 464 | 20240228 | 105700 | 650359855 | 2755 | 2755 | 2755 | 2755 | 277 |
| 465 | 20240228 | 105600 | 649596720 | 2755 | 2750 | 2760 | 2750 | 342 |
| 466 | 20240228 | 105500 | 648655235 | 2750 | 2765 | 2765 | 2750 | 3504 |
| 467 | 20240228 | 105400 | 639013490 | 2755 | 2755 | 2755 | 2755 | 365 |
| 468 | 20240228 | 105300 | 638007915 | 2755 | 2755 | 2755 | 2755 | 4632 |
| 469 | 20240228 | 105200 | 625246755 | 2755 | 2760 | 2760 | 2755 | 345 |
| 470 | 20240228 | 105100 | 624295060 | 2760 | 2760 | 2765 | 2760 | 1410 |
| 471 | 20240228 | 105000 | 620403315 | 2765 | 2770 | 2770 | 2765 | 1903 |
| 472 | 20240228 | 104900 | 615141470 | 2765 | 2765 | 2765 | 2765 | 31 |
| 473 | 20240228 | 104800 | 615055755 | 2765 | 2765 | 2765 | 2765 | 150 |
| 474 | 20240228 | 104700 | 614641005 | 2765 | 2760 | 2765 | 2760 | 3019 |
| 475 | 20240228 | 104600 | 606308545 | 2760 | 2755 | 2760 | 2755 | 3198 |
| 476 | 20240228 | 104500 | 597487225 | 2755 | 2755 | 2755 | 2755 | 2 |
| 477 | 20240228 | 104400 | 597481715 | 2755 | 2755 | 2755 | 2755 | 2696 |
| 478 | 20240228 | 104300 | 590054235 | 2755 | 2755 | 2755 | 2755 | 334 |
| 479 | 20240228 | 104200 | 589134065 | 2755 | 2755 | 2755 | 2750 | 1001 |
| 480 | 20240228 | 104100 | 586379520 | 2760 | 2755 | 2760 | 2755 | 1458 |
| 481 | 20240228 | 104000 | 582358075 | 2755 | 2755 | 2755 | 2755 | 100 |
| 482 | 20240228 | 103900 | 582082575 | 2755 | 2755 | 2755 | 2755 | 1798 |
| 483 | 20240228 | 103800 | 577129085 | 2755 | 2755 | 2755 | 2755 | 1493 |
| 484 | 20240228 | 103700 | 573015870 | 2755 | 2755 | 2755 | 2755 | 838 |
| 485 | 20240228 | 103600 | 570707180 | 2755 | 2755 | 2755 | 2750 | 5086 |
| 486 | 20240228 | 103500 | 556719625 | 2755 | 2755 | 2755 | 2755 | 36 |
| 487 | 20240228 | 103400 | 556620445 | 2755 | 2755 | 2755 | 2755 | 113 |
| 488 | 20240228 | 103300 | 556309130 | 2755 | 2755 | 2755 | 2750 | 1120 |
| 489 | 20240228 | 103200 | 553224030 | 2755 | 2760 | 2760 | 2755 | 883 |
| 490 | 20240228 | 103100 | 550791355 | 2760 | 2760 | 2760 | 2760 | 5 |
| 491 | 20240228 | 103000 | 550777555 | 2760 | 2755 | 2760 | 2755 | 3309 |
| 492 | 20240228 | 102900 | 541659860 | 2760 | 2755 | 2760 | 2755 | 11 |
| 493 | 20240228 | 102800 | 541629510 | 2755 | 2755 | 2755 | 2755 | 330 |
| 494 | 20240228 | 102700 | 540720360 | 2755 | 2755 | 2755 | 2755 | 1 |
| 495 | 20240228 | 102600 | 540717605 | 2755 | 2760 | 2760 | 2755 | 121 |
| 496 | 20240228 | 102500 | 540384210 | 2760 | 2760 | 2760 | 2760 | 14 |
| 497 | 20240228 | 102400 | 540345570 | 2755 | 2760 | 2760 | 2755 | 153 |
| 498 | 20240228 | 102300 | 539923530 | 2760 | 2760 | 2760 | 2760 | 106 |
| 499 | 20240228 | 102200 | 539630970 | 2760 | 2755 | 2760 | 2755 | 28 |
| 500 | 20240228 | 102100 | 539553770 | 2755 | 2760 | 2760 | 2755 | 1082 |
| 501 | 20240228 | 102000 | 536568260 | 2770 | 2770 | 2770 | 2770 | 100 |
| 502 | 20240228 | 101900 | 536291260 | 2760 | 2760 | 2765 | 2760 | 1016 |
| 503 | 20240228 | 101800 | 533486600 | 2770 | 2765 | 2770 | 2765 | 2488 |
| 504 | 20240228 | 101700 | 526597165 | 2765 | 2770 | 2770 | 2765 | 49 |
| 505 | 20240228 | 101600 | 526461655 | 2770 | 2770 | 2770 | 2770 | 4 |
| 506 | 20240228 | 101500 | 526450575 | 2775 | 2775 | 2775 | 2775 | 0 |
| 507 | 20240228 | 101400 | 526450575 | 2775 | 2765 | 2775 | 2765 | 129 |
| 508 | 20240228 | 101300 | 526093880 | 2775 | 2775 | 2775 | 2775 | 0 |
| 509 | 20240228 | 101200 | 526093880 | 2775 | 2765 | 2775 | 2765 | 401 |
| 510 | 20240228 | 101100 | 524985005 | 2765 | 2770 | 2770 | 2765 | 72 |
| 511 | 20240228 | 101000 | 524785745 | 2770 | 2770 | 2770 | 2770 | 1834 |
| 512 | 20240228 | 100900 | 519705565 | 2770 | 2770 | 2770 | 2770 | 2018 |
| 513 | 20240228 | 100800 | 514115705 | 2770 | 2770 | 2770 | 2770 | 960 |
| 514 | 20240228 | 100700 | 511456505 | 2770 | 2770 | 2775 | 2770 | 742 |
| 515 | 20240228 | 100600 | 509401145 | 2765 | 2765 | 2765 | 2765 | 59 |
| 516 | 20240228 | 100500 | 509238010 | 2765 | 2765 | 2765 | 2765 | 497 |
| 517 | 20240228 | 100400 | 507863805 | 2765 | 2770 | 2770 | 2765 | 616 |
| 518 | 20240228 | 100300 | 506160050 | 2770 | 2770 | 2770 | 2770 | 16 |
| 519 | 20240228 | 100200 | 506115730 | 2770 | 2770 | 2770 | 2770 | 27 |
| 520 | 20240228 | 100100 | 506040940 | 2770 | 2770 | 2770 | 2770 | 465 |
| 521 | 20240228 | 100000 | 504752890 | 2770 | 2775 | 2775 | 2765 | 1136 |
| 522 | 20240228 | 095900 | 501605925 | 2775 | 2775 | 2775 | 2770 | 1002 |
| 523 | 20240228 | 095800 | 498826455 | 2775 | 2770 | 2775 | 2760 | 152 |
| 524 | 20240228 | 095700 | 498405420 | 2770 | 2765 | 2770 | 2765 | 3095 |
| 525 | 20240228 | 095600 | 489837840 | 2765 | 2760 | 2765 | 2760 | 646 |
| 526 | 20240228 | 095500 | 488053205 | 2760 | 2760 | 2760 | 2760 | 561 |
| 527 | 20240228 | 095400 | 486504845 | 2765 | 2765 | 2765 | 2760 | 2125 |
| 528 | 20240228 | 095300 | 480629720 | 2765 | 2765 | 2765 | 2760 | 983 |
| 529 | 20240228 | 095200 | 477912975 | 2760 | 2765 | 2765 | 2760 | 421 |
| 530 | 20240228 | 095100 | 476750685 | 2765 | 2770 | 2770 | 2765 | 41 |
| 531 | 20240228 | 095000 | 476637125 | 2765 | 2770 | 2770 | 2765 | 12 |
| 532 | 20240228 | 094900 | 476603895 | 2770 | 2760 | 2770 | 2760 | 325 |
| 533 | 20240228 | 094800 | 475706395 | 2760 | 2760 | 2770 | 2760 | 1628 |
| 534 | 20240228 | 094700 | 471199170 | 2770 | 2770 | 2770 | 2770 | 416 |
| 535 | 20240228 | 094600 | 470046850 | 2760 | 2765 | 2770 | 2760 | 217 |
| 536 | 20240228 | 094500 | 469445900 | 2760 | 2770 | 2770 | 2760 | 772 |
| 537 | 20240228 | 094400 | 467312640 | 2770 | 2765 | 2770 | 2765 | 349 |
| 538 | 20240228 | 094300 | 466347405 | 2765 | 2770 | 2770 | 2765 | 357 |
| 539 | 20240228 | 094200 | 465360245 | 2765 | 2765 | 2765 | 2765 | 476 |
| 540 | 20240228 | 094100 | 464044105 | 2765 | 2770 | 2770 | 2765 | 1044 |
| 541 | 20240228 | 094000 | 461157430 | 2765 | 2765 | 2770 | 2765 | 3666 |
| 542 | 20240228 | 093900 | 451018595 | 2770 | 2775 | 2775 | 2765 | 3741 |
| 543 | 20240228 | 093800 | 440658015 | 2770 | 2770 | 2770 | 2770 | 626 |
| 544 | 20240228 | 093700 | 438923995 | 2780 | 2775 | 2780 | 2770 | 584 |
| 545 | 20240228 | 093600 | 437302435 | 2780 | 2775 | 2780 | 2775 | 282 |
| 546 | 20240228 | 093500 | 436519875 | 2775 | 2770 | 2775 | 2770 | 3 |
| 547 | 20240228 | 093400 | 436511555 | 2765 | 2780 | 2780 | 2765 | 463 |
| 548 | 20240228 | 093300 | 435230940 | 2780 | 2780 | 2780 | 2780 | 122 |
| 549 | 20240228 | 093200 | 434891780 | 2780 | 2785 | 2790 | 2780 | 6272 |
| 550 | 20240228 | 093100 | 417424605 | 2785 | 2780 | 2785 | 2780 | 4337 |
| 551 | 20240228 | 093000 | 405367735 | 2780 | 2775 | 2780 | 2775 | 680 |
| 552 | 20240228 | 092900 | 403480730 | 2775 | 2780 | 2780 | 2775 | 6463 |
| 553 | 20240228 | 092800 | 385527450 | 2780 | 2770 | 2785 | 2770 | 1179 |
| 554 | 20240228 | 092700 | 382252025 | 2775 | 2775 | 2780 | 2775 | 241 |
| 555 | 20240228 | 092600 | 381583110 | 2765 | 2775 | 2775 | 2765 | 4945 |
| 556 | 20240228 | 092500 | 367883240 | 2775 | 2775 | 2775 | 2775 | 642 |
| 557 | 20240228 | 092400 | 366101690 | 2775 | 2775 | 2780 | 2775 | 1063 |
| 558 | 20240228 | 092300 | 363151840 | 2775 | 2770 | 2775 | 2770 | 249 |
| 559 | 20240228 | 092200 | 362461120 | 2775 | 2770 | 2775 | 2770 | 886 |
| 560 | 20240228 | 092100 | 360006400 | 2780 | 2770 | 2780 | 2770 | 1420 |
| 561 | 20240228 | 092000 | 356059820 | 2765 | 2765 | 2775 | 2765 | 1140 |
| 562 | 20240228 | 091900 | 352904670 | 2765 | 2765 | 2765 | 2765 | 1 |
| 563 | 20240228 | 091800 | 352901905 | 2770 | 2775 | 2775 | 2755 | 3476 |
| 564 | 20240228 | 091700 | 343280420 | 2770 | 2760 | 2770 | 2760 | 3418 |
| 565 | 20240228 | 091600 | 333822250 | 2755 | 2755 | 2755 | 2750 | 2265 |
| 566 | 20240228 | 091500 | 327582180 | 2755 | 2770 | 2775 | 2755 | 12211 |
| 567 | 20240228 | 091400 | 293887610 | 2770 | 2770 | 2775 | 2765 | 2874 |
| 568 | 20240228 | 091300 | 285934790 | 2775 | 2780 | 2785 | 2770 | 4861 |
| 569 | 20240228 | 091200 | 272450225 | 2780 | 2780 | 2785 | 2780 | 671 |
| 570 | 20240228 | 091100 | 270584455 | 2780 | 2780 | 2780 | 2775 | 386 |
| 571 | 20240228 | 091000 | 269511385 | 2780 | 2785 | 2785 | 2775 | 337 |
| 572 | 20240228 | 090900 | 268574765 | 2785 | 2785 | 2785 | 2780 | 472 |
| 573 | 20240228 | 090800 | 267261295 | 2785 | 2780 | 2785 | 2770 | 2583 |
| 574 | 20240228 | 090700 | 260080180 | 2785 | 2785 | 2790 | 2780 | 5511 |
| 575 | 20240228 | 090600 | 244732575 | 2785 | 2790 | 2795 | 2785 | 2754 |
| 576 | 20240228 | 090500 | 237056450 | 2790 | 2780 | 2790 | 2780 | 1440 |
| 577 | 20240228 | 090400 | 233042935 | 2785 | 2775 | 2785 | 2770 | 2241 |
| 578 | 20240228 | 090300 | 226805950 | 2785 | 2785 | 2790 | 2770 | 6947 |
| 579 | 20240228 | 090200 | 207489070 | 2780 | 2800 | 2825 | 2780 | 19192 |
| 580 | 20240228 | 090100 | 153655585 | 2800 | 2780 | 2800 | 2750 | 32900 |
| 581 | 20240228 | 090000 | 62224170 | 2770 | 2750 | 2780 | 2750 | 22547 |