28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 183100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 7181 |
| 3 | 20240228 | 183000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 4 | 20240228 | 182900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 5 | 20240228 | 182800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 6 | 20240228 | 182700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 7 | 20240228 | 182600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 8 | 20240228 | 182500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 9 | 20240228 | 182400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 10 | 20240228 | 182300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 11 | 20240228 | 182200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 12 | 20240228 | 182100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 13 | 20240228 | 182000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 14 | 20240228 | 181900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 15 | 20240228 | 181800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 16 | 20240228 | 181700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 17 | 20240228 | 181600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 18 | 20240228 | 181500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 19 | 20240228 | 181400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 20 | 20240228 | 181300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 21 | 20240228 | 181200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 22 | 20240228 | 181100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 23 | 20240228 | 181000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 24 | 20240228 | 180900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 25 | 20240228 | 180800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 26 | 20240228 | 180700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 27 | 20240228 | 180600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 28 | 20240228 | 180500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 29 | 20240228 | 180400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 30 | 20240228 | 180300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 31 | 20240228 | 180200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 32 | 20240228 | 180100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 7181 |
| 33 | 20240228 | 180000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 34 | 20240228 | 175900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 35 | 20240228 | 175800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 36 | 20240228 | 175700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 37 | 20240228 | 175600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 38 | 20240228 | 175500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 39 | 20240228 | 175400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 40 | 20240228 | 175300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 41 | 20240228 | 175200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 42 | 20240228 | 175100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 43 | 20240228 | 175000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 44 | 20240228 | 174900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 45 | 20240228 | 174800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 46 | 20240228 | 174700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 47 | 20240228 | 174600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 48 | 20240228 | 174500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 49 | 20240228 | 174400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 50 | 20240228 | 174300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 51 | 20240228 | 174200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 52 | 20240228 | 174100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 53 | 20240228 | 174000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 54 | 20240228 | 173900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 55 | 20240228 | 173800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 56 | 20240228 | 173700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 57 | 20240228 | 173600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 58 | 20240228 | 173500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 59 | 20240228 | 173400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 60 | 20240228 | 173300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 61 | 20240228 | 173200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 62 | 20240228 | 173100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 7181 |
| 63 | 20240228 | 173000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 64 | 20240228 | 172900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 65 | 20240228 | 172800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 66 | 20240228 | 172700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 67 | 20240228 | 172600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 68 | 20240228 | 172500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 69 | 20240228 | 172400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 70 | 20240228 | 172300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 71 | 20240228 | 172200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 72 | 20240228 | 172100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 73 | 20240228 | 172000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 74 | 20240228 | 171900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 75 | 20240228 | 171800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 76 | 20240228 | 171700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 77 | 20240228 | 171600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 78 | 20240228 | 171500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 79 | 20240228 | 171400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 80 | 20240228 | 171300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 81 | 20240228 | 171200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 82 | 20240228 | 171100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 83 | 20240228 | 171000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 84 | 20240228 | 170900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 85 | 20240228 | 170800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 86 | 20240228 | 170700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 87 | 20240228 | 170600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 88 | 20240228 | 170500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 89 | 20240228 | 170400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 90 | 20240228 | 170300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 91 | 20240228 | 170200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 92 | 20240228 | 170100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 7181 |
| 93 | 20240228 | 170000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 94 | 20240228 | 165900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 95 | 20240228 | 165800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 96 | 20240228 | 165700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 97 | 20240228 | 165600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 98 | 20240228 | 165500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 99 | 20240228 | 165400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 100 | 20240228 | 165300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 101 | 20240228 | 165200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 102 | 20240228 | 165100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 103 | 20240228 | 165000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 104 | 20240228 | 164900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 105 | 20240228 | 164800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 106 | 20240228 | 164700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 107 | 20240228 | 164600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 108 | 20240228 | 164500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 109 | 20240228 | 164400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 110 | 20240228 | 164300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 111 | 20240228 | 164200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 112 | 20240228 | 164100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 113 | 20240228 | 164000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 114 | 20240228 | 163900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 115 | 20240228 | 163800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 116 | 20240228 | 163700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 117 | 20240228 | 163600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 118 | 20240228 | 163500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 119 | 20240228 | 163400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 120 | 20240228 | 163300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 121 | 20240228 | 163200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 122 | 20240228 | 163100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 7181 |
| 123 | 20240228 | 163000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 124 | 20240228 | 162900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 125 | 20240228 | 162800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 126 | 20240228 | 162700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 127 | 20240228 | 162600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 128 | 20240228 | 162500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 129 | 20240228 | 162400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 130 | 20240228 | 162300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 131 | 20240228 | 162200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 132 | 20240228 | 162100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 133 | 20240228 | 162000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 134 | 20240228 | 161900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 135 | 20240228 | 161800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 136 | 20240228 | 161700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 137 | 20240228 | 161600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 138 | 20240228 | 161500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 139 | 20240228 | 161400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 140 | 20240228 | 161300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 141 | 20240228 | 161200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 142 | 20240228 | 161100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 143 | 20240228 | 161000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 144 | 20240228 | 160900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 145 | 20240228 | 160800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 146 | 20240228 | 160700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 147 | 20240228 | 160600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 148 | 20240228 | 160500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 149 | 20240228 | 160400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 150 | 20240228 | 160300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 151 | 20240228 | 160200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 152 | 20240228 | 160100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 7181 |
| 153 | 20240228 | 160000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 154 | 20240228 | 155900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 155 | 20240228 | 155800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 156 | 20240228 | 155700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 157 | 20240228 | 155600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 158 | 20240228 | 155500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 159 | 20240228 | 155400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 160 | 20240228 | 155300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 161 | 20240228 | 155200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 162 | 20240228 | 155100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 163 | 20240228 | 155000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 164 | 20240228 | 154900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 165 | 20240228 | 154800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 166 | 20240228 | 154700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 167 | 20240228 | 154600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 168 | 20240228 | 154500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 169 | 20240228 | 154400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 170 | 20240228 | 154300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 171 | 20240228 | 154200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 172 | 20240228 | 154100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 173 | 20240228 | 154000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 174 | 20240228 | 153900 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 175 | 20240228 | 153800 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 176 | 20240228 | 153700 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 177 | 20240228 | 153600 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 178 | 20240228 | 153500 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 179 | 20240228 | 153400 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 180 | 20240228 | 153300 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 181 | 20240228 | 153200 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 0 |
| 182 | 20240228 | 153100 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 7181 |
| 183 | 20240228 | 153000 | 1488046735 | 4815 | 4815 | 4815 | 4815 | 7181 |
| 184 | 20240228 | 152900 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 185 | 20240228 | 152800 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 186 | 20240228 | 152700 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 187 | 20240228 | 152600 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 188 | 20240228 | 152500 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 189 | 20240228 | 152400 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 190 | 20240228 | 152300 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 191 | 20240228 | 152200 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 192 | 20240228 | 152100 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 193 | 20240228 | 152000 | 1453470220 | 4825 | 4825 | 4825 | 4825 | 0 |
| 194 | 20240228 | 151900 | 1453470220 | 4825 | 4835 | 4835 | 4815 | 3785 |
| 195 | 20240228 | 151800 | 1435197040 | 4835 | 4820 | 4835 | 4820 | 1779 |
| 196 | 20240228 | 151700 | 1426608535 | 4825 | 4825 | 4825 | 4825 | 201 |
| 197 | 20240228 | 151600 | 1425638710 | 4830 | 4820 | 4830 | 4820 | 1269 |
| 198 | 20240228 | 151500 | 1419521500 | 4815 | 4815 | 4815 | 4815 | 10 |
| 199 | 20240228 | 151400 | 1419473350 | 4820 | 4820 | 4820 | 4820 | 0 |
| 200 | 20240228 | 151300 | 1419473350 | 4820 | 4820 | 4820 | 4815 | 1098 |
| 201 | 20240228 | 151200 | 1414181480 | 4820 | 4825 | 4825 | 4820 | 455 |
| 202 | 20240228 | 151100 | 1411987780 | 4820 | 4825 | 4825 | 4820 | 195 |
| 203 | 20240228 | 151000 | 1411047175 | 4820 | 4825 | 4825 | 4820 | 387 |
| 204 | 20240228 | 150900 | 1409181355 | 4825 | 4825 | 4830 | 4825 | 454 |
| 205 | 20240228 | 150800 | 1406990735 | 4830 | 4825 | 4830 | 4825 | 1097 |
| 206 | 20240228 | 150700 | 1401692705 | 4830 | 4830 | 4830 | 4830 | 201 |
| 207 | 20240228 | 150600 | 1400721875 | 4825 | 4820 | 4825 | 4820 | 665 |
| 208 | 20240228 | 150500 | 1397514910 | 4825 | 4825 | 4830 | 4825 | 1777 |
| 209 | 20240228 | 150400 | 1388940880 | 4825 | 4825 | 4825 | 4825 | 456 |
| 210 | 20240228 | 150300 | 1386740680 | 4820 | 4825 | 4830 | 4820 | 988 |
| 211 | 20240228 | 150200 | 1381976520 | 4830 | 4830 | 4830 | 4830 | 494 |
| 212 | 20240228 | 150100 | 1379590500 | 4830 | 4830 | 4830 | 4830 | 0 |
| 213 | 20240228 | 150000 | 1379590500 | 4830 | 4835 | 4835 | 4825 | 1983 |
| 214 | 20240228 | 145900 | 1370008465 | 4835 | 4835 | 4840 | 4835 | 293 |
| 215 | 20240228 | 145800 | 1368591805 | 4830 | 4830 | 4830 | 4830 | 241 |
| 216 | 20240228 | 145700 | 1367427775 | 4830 | 4825 | 4830 | 4820 | 508 |
| 217 | 20240228 | 145600 | 1364977000 | 4830 | 4810 | 4830 | 4810 | 2762 |
| 218 | 20240228 | 145500 | 1351666190 | 4810 | 4790 | 4810 | 4790 | 791 |
| 219 | 20240228 | 145400 | 1347864990 | 4780 | 4785 | 4785 | 4775 | 333 |
| 220 | 20240228 | 145300 | 1346273510 | 4795 | 4775 | 4795 | 4775 | 109 |
| 221 | 20240228 | 145200 | 1345752465 | 4775 | 4765 | 4775 | 4760 | 1936 |
| 222 | 20240228 | 145100 | 1336517825 | 4755 | 4765 | 4765 | 4755 | 893 |
| 223 | 20240228 | 145000 | 1332269355 | 4765 | 4770 | 4770 | 4765 | 841 |
| 224 | 20240228 | 144900 | 1328258990 | 4775 | 4780 | 4780 | 4775 | 520 |
| 225 | 20240228 | 144800 | 1325775985 | 4780 | 4810 | 4810 | 4780 | 3451 |
| 226 | 20240228 | 144700 | 1309209565 | 4810 | 4810 | 4810 | 4810 | 680 |
| 227 | 20240228 | 144600 | 1305938765 | 4820 | 4820 | 4820 | 4820 | 451 |
| 228 | 20240228 | 144500 | 1303764945 | 4815 | 4820 | 4820 | 4815 | 1160 |
| 229 | 20240228 | 144400 | 1298178240 | 4825 | 4825 | 4825 | 4825 | 0 |
| 230 | 20240228 | 144300 | 1298178240 | 4825 | 4825 | 4825 | 4825 | 120 |
| 231 | 20240228 | 144200 | 1297599240 | 4825 | 4820 | 4825 | 4815 | 433 |
| 232 | 20240228 | 144100 | 1295513320 | 4825 | 4820 | 4825 | 4815 | 399 |
| 233 | 20240228 | 144000 | 1293592100 | 4815 | 4820 | 4820 | 4815 | 172 |
| 234 | 20240228 | 143900 | 1292763915 | 4825 | 4820 | 4825 | 4810 | 2353 |
| 235 | 20240228 | 143800 | 1281441005 | 4820 | 4820 | 4820 | 4820 | 160 |
| 236 | 20240228 | 143700 | 1280669805 | 4820 | 4830 | 4835 | 4820 | 900 |
| 237 | 20240228 | 143600 | 1276330145 | 4830 | 4840 | 4840 | 4825 | 423 |
| 238 | 20240228 | 143500 | 1274287940 | 4830 | 4835 | 4840 | 4830 | 791 |
| 239 | 20240228 | 143400 | 1270464445 | 4835 | 4835 | 4835 | 4835 | 100 |
| 240 | 20240228 | 143300 | 1269980945 | 4840 | 4835 | 4840 | 4825 | 334 |
| 241 | 20240228 | 143200 | 1268368580 | 4840 | 4830 | 4840 | 4830 | 1279 |
| 242 | 20240228 | 143100 | 1262178350 | 4830 | 4830 | 4830 | 4825 | 247 |
| 243 | 20240228 | 143000 | 1260985530 | 4820 | 4825 | 4825 | 4820 | 333 |
| 244 | 20240228 | 142900 | 1259380160 | 4830 | 4830 | 4830 | 4830 | 90 |
| 245 | 20240228 | 142800 | 1258945460 | 4830 | 4825 | 4830 | 4825 | 501 |
| 246 | 20240228 | 142700 | 1256526630 | 4830 | 4840 | 4840 | 4825 | 2853 |
| 247 | 20240228 | 142600 | 1242746980 | 4830 | 4835 | 4835 | 4830 | 1157 |
| 248 | 20240228 | 142500 | 1237155340 | 4835 | 4835 | 4835 | 4830 | 1292 |
| 249 | 20240228 | 142400 | 1230914490 | 4830 | 4835 | 4840 | 4830 | 632 |
| 250 | 20240228 | 142300 | 1227861600 | 4835 | 4840 | 4840 | 4835 | 835 |
| 251 | 20240228 | 142200 | 1223823345 | 4850 | 4850 | 4850 | 4850 | 1 |
| 252 | 20240228 | 142100 | 1223818495 | 4850 | 4845 | 4850 | 4835 | 404 |
| 253 | 20240228 | 142000 | 1221862345 | 4865 | 4865 | 4865 | 4865 | 1 |
| 254 | 20240228 | 141900 | 1221857480 | 4850 | 4850 | 4850 | 4850 | 1 |
| 255 | 20240228 | 141800 | 1221852630 | 4850 | 4860 | 4860 | 4850 | 1502 |
| 256 | 20240228 | 141700 | 1214565825 | 4865 | 4860 | 4865 | 4845 | 220 |
| 257 | 20240228 | 141600 | 1213498870 | 4870 | 4870 | 4870 | 4870 | 0 |
| 258 | 20240228 | 141500 | 1213498870 | 4870 | 4830 | 4870 | 4830 | 451 |
| 259 | 20240228 | 141400 | 1211318745 | 4845 | 4845 | 4845 | 4845 | 54 |
| 260 | 20240228 | 141300 | 1211057115 | 4830 | 4845 | 4845 | 4830 | 54 |
| 261 | 20240228 | 141200 | 1210796145 | 4850 | 4865 | 4865 | 4835 | 302 |
| 262 | 20240228 | 141100 | 1209332545 | 4870 | 4870 | 4870 | 4870 | 3 |
| 263 | 20240228 | 141000 | 1209317935 | 4870 | 4870 | 4870 | 4870 | 11 |
| 264 | 20240228 | 140900 | 1209264365 | 4865 | 4855 | 4865 | 4845 | 1442 |
| 265 | 20240228 | 140800 | 1202258145 | 4855 | 4855 | 4855 | 4855 | 2 |
| 266 | 20240228 | 140700 | 1202248435 | 4865 | 4865 | 4865 | 4865 | 1 |
| 267 | 20240228 | 140600 | 1202243570 | 4870 | 4855 | 4870 | 4855 | 334 |
| 268 | 20240228 | 140500 | 1200621985 | 4870 | 4865 | 4870 | 4860 | 196 |
| 269 | 20240228 | 140400 | 1199669075 | 4855 | 4855 | 4855 | 4855 | 0 |
| 270 | 20240228 | 140300 | 1199669075 | 4855 | 4855 | 4855 | 4855 | 357 |
| 271 | 20240228 | 140200 | 1197935840 | 4865 | 4865 | 4865 | 4865 | 1 |
| 272 | 20240228 | 140100 | 1197930975 | 4855 | 4830 | 4855 | 4830 | 345 |
| 273 | 20240228 | 140000 | 1196262005 | 4830 | 4870 | 4870 | 4830 | 5653 |
| 274 | 20240228 | 135900 | 1168877915 | 4880 | 4880 | 4880 | 4880 | 1 |
| 275 | 20240228 | 135800 | 1168873035 | 4860 | 4850 | 4880 | 4850 | 2758 |
| 276 | 20240228 | 135700 | 1155488840 | 4840 | 4845 | 4850 | 4830 | 1613 |
| 277 | 20240228 | 135600 | 1147690700 | 4845 | 4840 | 4845 | 4840 | 1463 |
| 278 | 20240228 | 135500 | 1140609260 | 4840 | 4850 | 4850 | 4840 | 112 |
| 279 | 20240228 | 135400 | 1140066920 | 4850 | 4860 | 4860 | 4840 | 278 |
| 280 | 20240228 | 135300 | 1138720040 | 4860 | 4845 | 4860 | 4840 | 2187 |
| 281 | 20240228 | 135200 | 1128118365 | 4835 | 4845 | 4845 | 4835 | 884 |
| 282 | 20240228 | 135100 | 1123840525 | 4850 | 4885 | 4885 | 4850 | 4677 |
| 283 | 20240228 | 135000 | 1101079100 | 4890 | 4900 | 4900 | 4890 | 422 |
| 284 | 20240228 | 134900 | 1099012815 | 4900 | 4905 | 4905 | 4900 | 2766 |
| 285 | 20240228 | 134800 | 1085458010 | 4910 | 4900 | 4910 | 4900 | 4346 |
| 286 | 20240228 | 134700 | 1064148520 | 4910 | 4900 | 4910 | 4895 | 685 |
| 287 | 20240228 | 134600 | 1060794510 | 4910 | 4900 | 4910 | 4900 | 140 |
| 288 | 20240228 | 134500 | 1060108010 | 4900 | 4900 | 4915 | 4895 | 1276 |
| 289 | 20240228 | 134400 | 1053848355 | 4915 | 4905 | 4915 | 4900 | 334 |
| 290 | 20240228 | 134300 | 1052210075 | 4905 | 4905 | 4905 | 4905 | 0 |
| 291 | 20240228 | 134200 | 1052210075 | 4905 | 4900 | 4905 | 4885 | 450 |
| 292 | 20240228 | 134100 | 1050009440 | 4915 | 4915 | 4915 | 4915 | 70 |
| 293 | 20240228 | 134000 | 1049665390 | 4920 | 4900 | 4920 | 4890 | 1313 |
| 294 | 20240228 | 133900 | 1043209120 | 4890 | 4910 | 4910 | 4885 | 602 |
| 295 | 20240228 | 133800 | 1040260855 | 4915 | 4900 | 4915 | 4900 | 449 |
| 296 | 20240228 | 133700 | 1038057895 | 4900 | 4895 | 4900 | 4885 | 1365 |
| 297 | 20240228 | 133600 | 1031377095 | 4885 | 4890 | 4900 | 4885 | 384 |
| 298 | 20240228 | 133500 | 1029499210 | 4900 | 4880 | 4905 | 4880 | 3127 |
| 299 | 20240228 | 133400 | 1014192810 | 4890 | 4885 | 4890 | 4885 | 1017 |
| 300 | 20240228 | 133300 | 1009222445 | 4885 | 4885 | 4885 | 4880 | 1385 |
| 301 | 20240228 | 133200 | 1002461430 | 4895 | 4895 | 4895 | 4890 | 532 |
| 302 | 20240228 | 133100 | 999858335 | 4895 | 4895 | 4895 | 4895 | 1199 |
| 303 | 20240228 | 133000 | 993989230 | 4895 | 4900 | 4920 | 4890 | 446 |
| 304 | 20240228 | 132900 | 991804320 | 4915 | 4915 | 4915 | 4915 | 790 |
| 305 | 20240228 | 132800 | 987921470 | 4915 | 4890 | 4915 | 4890 | 2404 |
| 306 | 20240228 | 132700 | 976138955 | 4890 | 4890 | 4900 | 4885 | 822 |
| 307 | 20240228 | 132600 | 972116300 | 4900 | 4890 | 4900 | 4885 | 2862 |
| 308 | 20240228 | 132500 | 958116565 | 4890 | 4880 | 4890 | 4880 | 1606 |
| 309 | 20240228 | 132400 | 950269250 | 4885 | 4865 | 4885 | 4865 | 3288 |
| 310 | 20240228 | 132300 | 934220450 | 4875 | 4870 | 4875 | 4865 | 2668 |
| 311 | 20240228 | 132200 | 921226375 | 4870 | 4870 | 4870 | 4870 | 1417 |
| 312 | 20240228 | 132100 | 914325585 | 4865 | 4865 | 4870 | 4860 | 3299 |
| 313 | 20240228 | 132000 | 898274225 | 4865 | 4840 | 4865 | 4840 | 15054 |
| 314 | 20240228 | 131900 | 825225165 | 4835 | 4830 | 4835 | 4830 | 3202 |
| 315 | 20240228 | 131800 | 809749965 | 4825 | 4825 | 4825 | 4815 | 494 |
| 316 | 20240228 | 131700 | 807369775 | 4815 | 4820 | 4820 | 4815 | 20 |
| 317 | 20240228 | 131600 | 807273405 | 4820 | 4820 | 4820 | 4820 | 16 |
| 318 | 20240228 | 131500 | 807196285 | 4820 | 4815 | 4820 | 4810 | 1512 |
| 319 | 20240228 | 131400 | 799917290 | 4815 | 4820 | 4820 | 4815 | 243 |
| 320 | 20240228 | 131300 | 798746545 | 4820 | 4820 | 4820 | 4820 | 92 |
| 321 | 20240228 | 131200 | 798303105 | 4815 | 4815 | 4815 | 4815 | 338 |
| 322 | 20240228 | 131100 | 796675635 | 4825 | 4820 | 4825 | 4820 | 216 |
| 323 | 20240228 | 131000 | 795634435 | 4825 | 4825 | 4825 | 4825 | 0 |
| 324 | 20240228 | 130900 | 795634435 | 4825 | 4825 | 4830 | 4820 | 1607 |
| 325 | 20240228 | 130800 | 787882475 | 4830 | 4825 | 4835 | 4825 | 3601 |
| 326 | 20240228 | 130700 | 770493575 | 4825 | 4820 | 4825 | 4820 | 912 |
| 327 | 20240228 | 130600 | 766096970 | 4820 | 4820 | 4820 | 4815 | 1717 |
| 328 | 20240228 | 130500 | 757822960 | 4815 | 4795 | 4815 | 4795 | 2396 |
| 329 | 20240228 | 130400 | 746306270 | 4795 | 4795 | 4795 | 4790 | 457 |
| 330 | 20240228 | 130300 | 744115110 | 4795 | 4810 | 4810 | 4795 | 343 |
| 331 | 20240228 | 130200 | 742470025 | 4810 | 4800 | 4810 | 4800 | 510 |
| 332 | 20240228 | 130100 | 740018755 | 4800 | 4795 | 4800 | 4795 | 1148 |
| 333 | 20240228 | 130000 | 734508720 | 4795 | 4785 | 4800 | 4785 | 907 |
| 334 | 20240228 | 125900 | 730163020 | 4795 | 4790 | 4795 | 4790 | 63 |
| 335 | 20240228 | 125800 | 729861235 | 4790 | 4790 | 4790 | 4790 | 101 |
| 336 | 20240228 | 125700 | 729377445 | 4780 | 4785 | 4785 | 4780 | 409 |
| 337 | 20240228 | 125600 | 727420945 | 4790 | 4785 | 4790 | 4785 | 3 |
| 338 | 20240228 | 125500 | 727406580 | 4775 | 4775 | 4790 | 4775 | 34 |
| 339 | 20240228 | 125400 | 727244215 | 4770 | 4755 | 4770 | 4750 | 1027 |
| 340 | 20240228 | 125300 | 722352150 | 4770 | 4765 | 4770 | 4765 | 286 |
| 341 | 20240228 | 125200 | 720988420 | 4765 | 4760 | 4765 | 4760 | 896 |
| 342 | 20240228 | 125100 | 716719170 | 4750 | 4770 | 4770 | 4750 | 533 |
| 343 | 20240228 | 125000 | 714181550 | 4770 | 4770 | 4770 | 4770 | 3 |
| 344 | 20240228 | 124900 | 714167240 | 4755 | 4755 | 4755 | 4755 | 98 |
| 345 | 20240228 | 124800 | 713701250 | 4755 | 4760 | 4760 | 4755 | 348 |
| 346 | 20240228 | 124700 | 712046400 | 4770 | 4770 | 4770 | 4770 | 0 |
| 347 | 20240228 | 124600 | 712046400 | 4770 | 4755 | 4770 | 4755 | 676 |
| 348 | 20240228 | 124500 | 708831420 | 4750 | 4785 | 4785 | 4750 | 807 |
| 349 | 20240228 | 124400 | 704985105 | 4785 | 4775 | 4785 | 4765 | 680 |
| 350 | 20240228 | 124300 | 701737780 | 4785 | 4785 | 4785 | 4785 | 0 |
| 351 | 20240228 | 124200 | 701737780 | 4785 | 4750 | 4785 | 4745 | 342 |
| 352 | 20240228 | 124100 | 700113200 | 4750 | 4750 | 4750 | 4750 | 721 |
| 353 | 20240228 | 124000 | 696688450 | 4750 | 4750 | 4750 | 4750 | 0 |
| 354 | 20240228 | 123900 | 696688450 | 4750 | 4745 | 4750 | 4735 | 447 |
| 355 | 20240228 | 123800 | 694570255 | 4750 | 4750 | 4750 | 4750 | 1050 |
| 356 | 20240228 | 123700 | 689582755 | 4750 | 4750 | 4750 | 4750 | 2 |
| 357 | 20240228 | 123600 | 689573255 | 4750 | 4740 | 4750 | 4735 | 1396 |
| 358 | 20240228 | 123500 | 682957865 | 4740 | 4740 | 4740 | 4740 | 169 |
| 359 | 20240228 | 123400 | 682156805 | 4740 | 4745 | 4745 | 4740 | 926 |
| 360 | 20240228 | 123300 | 677763075 | 4740 | 4745 | 4745 | 4735 | 361 |
| 361 | 20240228 | 123200 | 676051135 | 4750 | 4745 | 4750 | 4745 | 1001 |
| 362 | 20240228 | 123100 | 671301385 | 4745 | 4745 | 4745 | 4745 | 98 |
| 363 | 20240228 | 123000 | 670836375 | 4745 | 4740 | 4745 | 4735 | 346 |
| 364 | 20240228 | 122900 | 669196640 | 4740 | 4740 | 4740 | 4740 | 0 |
| 365 | 20240228 | 122800 | 669196640 | 4740 | 4740 | 4740 | 4740 | 0 |
| 366 | 20240228 | 122700 | 669196640 | 4740 | 4740 | 4740 | 4735 | 439 |
| 367 | 20240228 | 122600 | 667116475 | 4735 | 4735 | 4735 | 4735 | 0 |
| 368 | 20240228 | 122500 | 667116475 | 4735 | 4735 | 4735 | 4735 | 0 |
| 369 | 20240228 | 122400 | 667116475 | 4735 | 4740 | 4740 | 4735 | 339 |
| 370 | 20240228 | 122300 | 665511250 | 4745 | 4735 | 4745 | 4735 | 245 |
| 371 | 20240228 | 122200 | 664351075 | 4735 | 4735 | 4735 | 4735 | 98 |
| 372 | 20240228 | 122100 | 663887045 | 4735 | 4740 | 4740 | 4735 | 2026 |
| 373 | 20240228 | 122000 | 654288870 | 4745 | 4745 | 4745 | 4745 | 1 |
| 374 | 20240228 | 121900 | 654284125 | 4745 | 4745 | 4745 | 4745 | 168 |
| 375 | 20240228 | 121800 | 653486965 | 4745 | 4750 | 4750 | 4745 | 362 |
| 376 | 20240228 | 121700 | 651767980 | 4750 | 4750 | 4750 | 4750 | 42 |
| 377 | 20240228 | 121600 | 651568480 | 4750 | 4765 | 4765 | 4750 | 2204 |
| 378 | 20240228 | 121500 | 641083870 | 4765 | 4765 | 4765 | 4765 | 254 |
| 379 | 20240228 | 121400 | 639873560 | 4770 | 4770 | 4770 | 4770 | 0 |
| 380 | 20240228 | 121300 | 639873560 | 4770 | 4770 | 4770 | 4770 | 156 |
| 381 | 20240228 | 121200 | 639129440 | 4770 | 4780 | 4780 | 4770 | 454 |
| 382 | 20240228 | 121100 | 636963780 | 4780 | 4780 | 4780 | 4780 | 0 |
| 383 | 20240228 | 121000 | 636963780 | 4780 | 4795 | 4795 | 4780 | 220 |
| 384 | 20240228 | 120900 | 635912165 | 4765 | 4790 | 4790 | 4765 | 989 |
| 385 | 20240228 | 120800 | 631185900 | 4795 | 4800 | 4800 | 4795 | 522 |
| 386 | 20240228 | 120700 | 628680825 | 4800 | 4810 | 4810 | 4800 | 1900 |
| 387 | 20240228 | 120600 | 619551825 | 4810 | 4815 | 4815 | 4810 | 331 |
| 388 | 20240228 | 120500 | 617958065 | 4825 | 4800 | 4830 | 4795 | 7572 |
| 389 | 20240228 | 120400 | 581515945 | 4800 | 4780 | 4800 | 4780 | 5661 |
| 390 | 20240228 | 120300 | 554413085 | 4775 | 4770 | 4775 | 4770 | 3441 |
| 391 | 20240228 | 120200 | 537988085 | 4765 | 4765 | 4765 | 4765 | 313 |
| 392 | 20240228 | 120100 | 536496640 | 4745 | 4745 | 4745 | 4745 | 0 |
| 393 | 20240228 | 120000 | 536496640 | 4745 | 4760 | 4765 | 4745 | 1095 |
| 394 | 20240228 | 115900 | 531290310 | 4765 | 4765 | 4765 | 4765 | 352 |
| 395 | 20240228 | 115800 | 529613030 | 4770 | 4755 | 4770 | 4750 | 635 |
| 396 | 20240228 | 115700 | 526593645 | 4750 | 4750 | 4750 | 4750 | 423 |
| 397 | 20240228 | 115600 | 524584395 | 4745 | 4745 | 4745 | 4745 | 15 |
| 398 | 20240228 | 115500 | 524513220 | 4745 | 4745 | 4745 | 4745 | 947 |
| 399 | 20240228 | 115400 | 520019705 | 4745 | 4750 | 4750 | 4745 | 143 |
| 400 | 20240228 | 115300 | 519340955 | 4750 | 4750 | 4750 | 4750 | 0 |
| 401 | 20240228 | 115200 | 519340955 | 4750 | 4750 | 4750 | 4750 | 12 |
| 402 | 20240228 | 115100 | 519283955 | 4750 | 4750 | 4750 | 4750 | 0 |
| 403 | 20240228 | 115000 | 519283955 | 4750 | 4750 | 4750 | 4750 | 161 |
| 404 | 20240228 | 114900 | 518519205 | 4750 | 4750 | 4750 | 4750 | 1 |
| 405 | 20240228 | 114800 | 518514455 | 4745 | 4745 | 4745 | 4745 | 10 |
| 406 | 20240228 | 114700 | 518467005 | 4750 | 4750 | 4750 | 4750 | 0 |
| 407 | 20240228 | 114600 | 518467005 | 4750 | 4750 | 4750 | 4750 | 50 |
| 408 | 20240228 | 114500 | 518229505 | 4750 | 4755 | 4755 | 4750 | 7 |
| 409 | 20240228 | 114400 | 518196225 | 4755 | 4750 | 4755 | 4745 | 411 |
| 410 | 20240228 | 114300 | 516245915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 411 | 20240228 | 114200 | 516245915 | 4745 | 4745 | 4745 | 4745 | 0 |
| 412 | 20240228 | 114100 | 516245915 | 4745 | 4750 | 4750 | 4745 | 1029 |
| 413 | 20240228 | 114000 | 511362820 | 4750 | 4750 | 4750 | 4750 | 0 |
| 414 | 20240228 | 113900 | 511362820 | 4750 | 4750 | 4750 | 4750 | 0 |
| 415 | 20240228 | 113800 | 511362820 | 4750 | 4750 | 4750 | 4750 | 0 |
| 416 | 20240228 | 113700 | 511362820 | 4750 | 4755 | 4755 | 4750 | 1294 |
| 417 | 20240228 | 113600 | 505216250 | 4760 | 4770 | 4770 | 4760 | 7 |
| 418 | 20240228 | 113500 | 505182880 | 4770 | 4770 | 4770 | 4770 | 0 |
| 419 | 20240228 | 113400 | 505182880 | 4770 | 4770 | 4770 | 4770 | 0 |
| 420 | 20240228 | 113300 | 505182880 | 4770 | 4770 | 4770 | 4770 | 0 |
| 421 | 20240228 | 113200 | 505182880 | 4770 | 4770 | 4770 | 4770 | 0 |
| 422 | 20240228 | 113100 | 505182880 | 4770 | 4770 | 4770 | 4770 | 10 |
| 423 | 20240228 | 113000 | 505135180 | 4775 | 4740 | 4775 | 4740 | 754 |
| 424 | 20240228 | 112900 | 501553550 | 4740 | 4740 | 4740 | 4740 | 0 |
| 425 | 20240228 | 112800 | 501553550 | 4740 | 4740 | 4740 | 4740 | 322 |
| 426 | 20240228 | 112700 | 500027270 | 4740 | 4740 | 4740 | 4740 | 161 |
| 427 | 20240228 | 112600 | 499264130 | 4740 | 4740 | 4740 | 4740 | 280 |
| 428 | 20240228 | 112500 | 497936930 | 4740 | 4745 | 4745 | 4740 | 919 |
| 429 | 20240228 | 112400 | 493578715 | 4750 | 4750 | 4755 | 4750 | 3 |
| 430 | 20240228 | 112300 | 493564460 | 4745 | 4745 | 4745 | 4740 | 676 |
| 431 | 20240228 | 112200 | 490357655 | 4740 | 4745 | 4745 | 4740 | 336 |
| 432 | 20240228 | 112100 | 488764515 | 4745 | 4745 | 4745 | 4745 | 0 |
| 433 | 20240228 | 112000 | 488764515 | 4745 | 4745 | 4745 | 4745 | 200 |
| 434 | 20240228 | 111900 | 487815515 | 4745 | 4750 | 4750 | 4745 | 598 |
| 435 | 20240228 | 111800 | 484977985 | 4755 | 4755 | 4755 | 4755 | 459 |
| 436 | 20240228 | 111700 | 482795440 | 4755 | 4755 | 4755 | 4755 | 565 |
| 437 | 20240228 | 111600 | 480108865 | 4755 | 4755 | 4755 | 4755 | 1 |
| 438 | 20240228 | 111500 | 480104110 | 4760 | 4760 | 4760 | 4760 | 0 |
| 439 | 20240228 | 111400 | 480104110 | 4760 | 4755 | 4760 | 4755 | 700 |
| 440 | 20240228 | 111300 | 476773110 | 4755 | 4755 | 4755 | 4755 | 92 |
| 441 | 20240228 | 111200 | 476335650 | 4755 | 4745 | 4755 | 4745 | 29 |
| 442 | 20240228 | 111100 | 476198005 | 4745 | 4745 | 4745 | 4745 | 4 |
| 443 | 20240228 | 111000 | 476179025 | 4745 | 4750 | 4750 | 4745 | 200 |
| 444 | 20240228 | 110900 | 475229525 | 4750 | 4750 | 4750 | 4750 | 137 |
| 445 | 20240228 | 110800 | 474578775 | 4750 | 4750 | 4750 | 4750 | 4 |
| 446 | 20240228 | 110700 | 474559775 | 4750 | 4745 | 4750 | 4745 | 127 |
| 447 | 20240228 | 110600 | 473956915 | 4750 | 4750 | 4750 | 4750 | 0 |
| 448 | 20240228 | 110500 | 473956915 | 4750 | 4750 | 4755 | 4750 | 1346 |
| 449 | 20240228 | 110400 | 467558415 | 4755 | 4750 | 4755 | 4750 | 51 |
| 450 | 20240228 | 110300 | 467316045 | 4755 | 4755 | 4755 | 4755 | 471 |
| 451 | 20240228 | 110200 | 465076440 | 4755 | 4755 | 4755 | 4755 | 0 |
| 452 | 20240228 | 110100 | 465076440 | 4755 | 4750 | 4755 | 4750 | 170 |
| 453 | 20240228 | 110000 | 464268095 | 4755 | 4755 | 4755 | 4755 | 100 |
| 454 | 20240228 | 105900 | 463792595 | 4755 | 4755 | 4755 | 4755 | 40 |
| 455 | 20240228 | 105800 | 463602395 | 4755 | 4755 | 4755 | 4750 | 60 |
| 456 | 20240228 | 105700 | 463317385 | 4745 | 4750 | 4750 | 4745 | 309 |
| 457 | 20240228 | 105600 | 461850105 | 4750 | 4750 | 4750 | 4750 | 2951 |
| 458 | 20240228 | 105500 | 447832855 | 4740 | 4740 | 4740 | 4740 | 103 |
| 459 | 20240228 | 105400 | 447344635 | 4740 | 4740 | 4740 | 4740 | 0 |
| 460 | 20240228 | 105300 | 447344635 | 4740 | 4745 | 4745 | 4740 | 147 |
| 461 | 20240228 | 105200 | 446647370 | 4745 | 4745 | 4745 | 4745 | 100 |
| 462 | 20240228 | 105100 | 446172870 | 4745 | 4745 | 4745 | 4745 | 100 |
| 463 | 20240228 | 105000 | 445698370 | 4745 | 4750 | 4750 | 4745 | 408 |
| 464 | 20240228 | 104900 | 443761775 | 4750 | 4750 | 4750 | 4750 | 0 |
| 465 | 20240228 | 104800 | 443761775 | 4750 | 4755 | 4755 | 4750 | 457 |
| 466 | 20240228 | 104700 | 441590295 | 4765 | 4770 | 4770 | 4765 | 710 |
| 467 | 20240228 | 104600 | 438206225 | 4770 | 4770 | 4770 | 4770 | 61 |
| 468 | 20240228 | 104500 | 437915255 | 4770 | 4760 | 4770 | 4760 | 103 |
| 469 | 20240228 | 104400 | 437424470 | 4765 | 4760 | 4765 | 4760 | 117 |
| 470 | 20240228 | 104300 | 436867480 | 4760 | 4750 | 4760 | 4750 | 313 |
| 471 | 20240228 | 104200 | 435380050 | 4740 | 4740 | 4740 | 4740 | 0 |
| 472 | 20240228 | 104100 | 435380050 | 4740 | 4740 | 4740 | 4740 | 0 |
| 473 | 20240228 | 104000 | 435380050 | 4740 | 4740 | 4740 | 4740 | 0 |
| 474 | 20240228 | 103900 | 435380050 | 4740 | 4740 | 4740 | 4740 | 474 |
| 475 | 20240228 | 103800 | 433133290 | 4740 | 4740 | 4740 | 4740 | 0 |
| 476 | 20240228 | 103700 | 433133290 | 4740 | 4740 | 4740 | 4740 | 10 |
| 477 | 20240228 | 103600 | 433085890 | 4740 | 4740 | 4740 | 4740 | 0 |
| 478 | 20240228 | 103500 | 433085890 | 4740 | 4740 | 4740 | 4740 | 973 |
| 479 | 20240228 | 103400 | 428473870 | 4740 | 4745 | 4745 | 4740 | 742 |
| 480 | 20240228 | 103300 | 424956080 | 4745 | 4745 | 4745 | 4745 | 100 |
| 481 | 20240228 | 103200 | 424481580 | 4745 | 4750 | 4750 | 4745 | 6 |
| 482 | 20240228 | 103100 | 424453085 | 4745 | 4745 | 4745 | 4745 | 100 |
| 483 | 20240228 | 103000 | 423978585 | 4750 | 4745 | 4750 | 4745 | 702 |
| 484 | 20240228 | 102900 | 420647585 | 4745 | 4745 | 4745 | 4745 | 5 |
| 485 | 20240228 | 102800 | 420623860 | 4750 | 4745 | 4750 | 4745 | 6 |
| 486 | 20240228 | 102700 | 420595385 | 4750 | 4750 | 4750 | 4750 | 20 |
| 487 | 20240228 | 102600 | 420500385 | 4745 | 4745 | 4750 | 4735 | 139 |
| 488 | 20240228 | 102500 | 419841865 | 4735 | 4750 | 4750 | 4735 | 150 |
| 489 | 20240228 | 102400 | 419131270 | 4750 | 4745 | 4750 | 4745 | 169 |
| 490 | 20240228 | 102300 | 418329120 | 4745 | 4730 | 4745 | 4730 | 51 |
| 491 | 20240228 | 102200 | 418087860 | 4730 | 4740 | 4740 | 4730 | 231 |
| 492 | 20240228 | 102100 | 416993260 | 4745 | 4745 | 4745 | 4745 | 845 |
| 493 | 20240228 | 102000 | 412983735 | 4750 | 4750 | 4750 | 4750 | 102 |
| 494 | 20240228 | 101900 | 412499235 | 4750 | 4760 | 4760 | 4750 | 205 |
| 495 | 20240228 | 101800 | 411524970 | 4765 | 4760 | 4765 | 4760 | 102 |
| 496 | 20240228 | 101700 | 411039445 | 4750 | 4745 | 4750 | 4745 | 1294 |
| 497 | 20240228 | 101600 | 404898720 | 4730 | 4730 | 4745 | 4730 | 672 |
| 498 | 20240228 | 101500 | 401720145 | 4750 | 4750 | 4750 | 4750 | 5 |
| 499 | 20240228 | 101400 | 401696395 | 4735 | 4735 | 4735 | 4735 | 0 |
| 500 | 20240228 | 101300 | 401696395 | 4735 | 4735 | 4735 | 4735 | 0 |
| 501 | 20240228 | 101200 | 401696395 | 4735 | 4735 | 4735 | 4735 | 0 |
| 502 | 20240228 | 101100 | 401696395 | 4735 | 4735 | 4735 | 4735 | 0 |
| 503 | 20240228 | 101000 | 401696395 | 4735 | 4740 | 4740 | 4735 | 142 |
| 504 | 20240228 | 100900 | 401023815 | 4740 | 4740 | 4740 | 4740 | 222 |
| 505 | 20240228 | 100800 | 399971535 | 4745 | 4745 | 4745 | 4745 | 400 |
| 506 | 20240228 | 100700 | 398073535 | 4745 | 4745 | 4745 | 4745 | 40 |
| 507 | 20240228 | 100600 | 397883735 | 4750 | 4750 | 4750 | 4745 | 220 |
| 508 | 20240228 | 100500 | 396839505 | 4750 | 4755 | 4755 | 4745 | 333 |
| 509 | 20240228 | 100400 | 395258315 | 4770 | 4770 | 4770 | 4770 | 0 |
| 510 | 20240228 | 100300 | 395258315 | 4770 | 4760 | 4770 | 4760 | 101 |
| 511 | 20240228 | 100200 | 394777205 | 4765 | 4765 | 4765 | 4765 | 422 |
| 512 | 20240228 | 100100 | 392766375 | 4760 | 4750 | 4765 | 4750 | 475 |
| 513 | 20240228 | 100000 | 390505320 | 4750 | 4760 | 4760 | 4750 | 585 |
| 514 | 20240228 | 095900 | 387726450 | 4760 | 4760 | 4765 | 4760 | 2124 |
| 515 | 20240228 | 095800 | 377616200 | 4760 | 4760 | 4760 | 4760 | 0 |
| 516 | 20240228 | 095700 | 377616200 | 4760 | 4760 | 4760 | 4760 | 222 |
| 517 | 20240228 | 095600 | 376559480 | 4760 | 4750 | 4760 | 4750 | 3214 |
| 518 | 20240228 | 095500 | 361268120 | 4760 | 4760 | 4760 | 4760 | 21 |
| 519 | 20240228 | 095400 | 361168160 | 4760 | 4780 | 4780 | 4760 | 1108 |
| 520 | 20240228 | 095300 | 355892545 | 4775 | 4760 | 4775 | 4760 | 1448 |
| 521 | 20240228 | 095200 | 348978390 | 4775 | 4755 | 4780 | 4755 | 1168 |
| 522 | 20240228 | 095100 | 343405545 | 4755 | 4755 | 4755 | 4755 | 0 |
| 523 | 20240228 | 095000 | 343405545 | 4755 | 4750 | 4755 | 4745 | 1123 |
| 524 | 20240228 | 094900 | 338071465 | 4755 | 4745 | 4755 | 4745 | 930 |
| 525 | 20240228 | 094800 | 333649635 | 4750 | 4750 | 4750 | 4750 | 1 |
| 526 | 20240228 | 094700 | 333644885 | 4745 | 4730 | 4745 | 4730 | 893 |
| 527 | 20240228 | 094600 | 329411050 | 4725 | 4725 | 4725 | 4725 | 0 |
| 528 | 20240228 | 094500 | 329411050 | 4725 | 4735 | 4735 | 4725 | 5127 |
| 529 | 20240228 | 094400 | 305181950 | 4730 | 4730 | 4730 | 4730 | 829 |
| 530 | 20240228 | 094300 | 301260780 | 4725 | 4740 | 4740 | 4725 | 177 |
| 531 | 20240228 | 094200 | 300421815 | 4730 | 4730 | 4730 | 4730 | 20 |
| 532 | 20240228 | 094100 | 300327215 | 4730 | 4730 | 4730 | 4730 | 523 |
| 533 | 20240228 | 094000 | 297853425 | 4730 | 4725 | 4730 | 4725 | 2 |
| 534 | 20240228 | 093900 | 297843970 | 4720 | 4725 | 4725 | 4720 | 763 |
| 535 | 20240228 | 093800 | 294242260 | 4725 | 4730 | 4730 | 4725 | 560 |
| 536 | 20240228 | 093700 | 291596155 | 4735 | 4735 | 4735 | 4735 | 175 |
| 537 | 20240228 | 093600 | 290767530 | 4735 | 4735 | 4745 | 4720 | 1631 |
| 538 | 20240228 | 093500 | 283047695 | 4735 | 4720 | 4735 | 4720 | 245 |
| 539 | 20240228 | 093400 | 281891280 | 4715 | 4720 | 4720 | 4715 | 350 |
| 540 | 20240228 | 093300 | 280240500 | 4735 | 4720 | 4735 | 4710 | 661 |
| 541 | 20240228 | 093200 | 277122995 | 4720 | 4710 | 4730 | 4710 | 606 |
| 542 | 20240228 | 093100 | 274268655 | 4710 | 4735 | 4735 | 4710 | 556 |
| 543 | 20240228 | 093000 | 271649870 | 4715 | 4710 | 4715 | 4710 | 336 |
| 544 | 20240228 | 092900 | 270066515 | 4710 | 4715 | 4715 | 4710 | 120 |
| 545 | 20240228 | 092800 | 269501075 | 4710 | 4710 | 4715 | 4705 | 973 |
| 546 | 20240228 | 092700 | 264917955 | 4710 | 4710 | 4710 | 4710 | 340 |
| 547 | 20240228 | 092600 | 263316555 | 4715 | 4715 | 4715 | 4715 | 10 |
| 548 | 20240228 | 092500 | 263269405 | 4715 | 4720 | 4720 | 4665 | 2658 |
| 549 | 20240228 | 092400 | 250769985 | 4725 | 4725 | 4740 | 4725 | 3175 |
| 550 | 20240228 | 092300 | 235768065 | 4745 | 4745 | 4745 | 4745 | 24 |
| 551 | 20240228 | 092200 | 235654185 | 4745 | 4725 | 4750 | 4720 | 3616 |
| 552 | 20240228 | 092100 | 218571355 | 4755 | 4755 | 4755 | 4730 | 2543 |
| 553 | 20240228 | 092000 | 206520115 | 4775 | 4670 | 4775 | 4670 | 2398 |
| 554 | 20240228 | 091900 | 195125320 | 4670 | 4635 | 4680 | 4635 | 2903 |
| 555 | 20240228 | 091800 | 181603840 | 4635 | 4650 | 4690 | 4600 | 6650 |
| 556 | 20240228 | 091700 | 150890960 | 4655 | 4655 | 4660 | 4655 | 2072 |
| 557 | 20240228 | 091600 | 141243345 | 4660 | 4650 | 4660 | 4650 | 514 |
| 558 | 20240228 | 091500 | 138853195 | 4650 | 4635 | 4650 | 4635 | 371 |
| 559 | 20240228 | 091400 | 137133250 | 4635 | 4650 | 4655 | 4635 | 458 |
| 560 | 20240228 | 091300 | 135005775 | 4655 | 4665 | 4665 | 4650 | 2736 |
| 561 | 20240228 | 091200 | 122278620 | 4655 | 4675 | 4675 | 4655 | 1544 |
| 562 | 20240228 | 091100 | 115079810 | 4675 | 4675 | 4675 | 4675 | 98 |
| 563 | 20240228 | 091000 | 114621660 | 4675 | 4690 | 4690 | 4660 | 1207 |
| 564 | 20240228 | 090900 | 108971770 | 4690 | 4705 | 4715 | 4685 | 803 |
| 565 | 20240228 | 090800 | 105203970 | 4700 | 4705 | 4705 | 4700 | 997 |
| 566 | 20240228 | 090700 | 100514005 | 4710 | 4710 | 4720 | 4705 | 1618 |
| 567 | 20240228 | 090600 | 92892660 | 4705 | 4715 | 4715 | 4705 | 774 |
| 568 | 20240228 | 090500 | 89246425 | 4730 | 4730 | 4735 | 4730 | 2051 |
| 569 | 20240228 | 090400 | 79545190 | 4695 | 4700 | 4700 | 4695 | 1031 |
| 570 | 20240228 | 090300 | 74703565 | 4695 | 4720 | 4720 | 4690 | 2496 |
| 571 | 20240228 | 090200 | 62969095 | 4730 | 4775 | 4775 | 4730 | 973 |
| 572 | 20240228 | 090100 | 58361300 | 4775 | 4755 | 4775 | 4750 | 7582 |
| 573 | 20240228 | 090000 | 22232880 | 4775 | 4780 | 4780 | 4700 | 4655 |