30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 192200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 25828 |
| 3 | 20240228 | 192100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20240228 | 192000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20240228 | 191900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20240228 | 191800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20240228 | 191700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20240228 | 191600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20240228 | 191500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20240228 | 191400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20240228 | 191300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20240228 | 191200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20240228 | 191100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20240228 | 191000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20240228 | 190900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20240228 | 190800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20240228 | 190700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20240228 | 190600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20240228 | 190500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20240228 | 190400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20240228 | 190300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20240228 | 190200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20240228 | 190100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20240228 | 190000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20240228 | 185900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20240228 | 185800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20240228 | 185700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20240228 | 185600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20240228 | 185500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20240228 | 185400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20240228 | 185300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20240228 | 185200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 25828 |
| 33 | 20240228 | 185100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20240228 | 185000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20240228 | 184900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20240228 | 184800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20240228 | 184700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20240228 | 184600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20240228 | 184500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20240228 | 184400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20240228 | 184300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20240228 | 184200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20240228 | 184100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20240228 | 184000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20240228 | 183900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20240228 | 183800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20240228 | 183700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20240228 | 183600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20240228 | 183500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20240228 | 183400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20240228 | 183300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20240228 | 183200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20240228 | 183100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20240228 | 183000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20240228 | 182900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20240228 | 182800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20240228 | 182700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20240228 | 182600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20240228 | 182500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20240228 | 182400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20240228 | 182300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20240228 | 182200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 25828 |
| 63 | 20240228 | 182100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20240228 | 182000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20240228 | 181900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20240228 | 181800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20240228 | 181700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20240228 | 181600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20240228 | 181500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20240228 | 181400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20240228 | 181300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20240228 | 181200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20240228 | 181100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20240228 | 181000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20240228 | 180900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20240228 | 180800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20240228 | 180700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20240228 | 180600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20240228 | 180500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20240228 | 180400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20240228 | 180300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20240228 | 180200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20240228 | 180100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20240228 | 180000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20240228 | 175900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20240228 | 175800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20240228 | 175700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20240228 | 175600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20240228 | 175500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20240228 | 175400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20240228 | 175300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20240228 | 175200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 25828 |
| 93 | 20240228 | 175100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20240228 | 175000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20240228 | 174900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20240228 | 174800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20240228 | 174700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20240228 | 174600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20240228 | 174500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20240228 | 174400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20240228 | 174300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20240228 | 174200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20240228 | 174100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20240228 | 174000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20240228 | 173900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20240228 | 173800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20240228 | 173700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20240228 | 173600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20240228 | 173500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20240228 | 173400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20240228 | 173300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20240228 | 173200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20240228 | 173100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20240228 | 173000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20240228 | 172900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20240228 | 172800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20240228 | 172700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20240228 | 172600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20240228 | 172500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20240228 | 172400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20240228 | 172300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20240228 | 172200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 25828 |
| 123 | 20240228 | 172100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20240228 | 172000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20240228 | 171900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20240228 | 171800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20240228 | 171700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20240228 | 171600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20240228 | 171500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20240228 | 171400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20240228 | 171300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20240228 | 171200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20240228 | 171100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20240228 | 171000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20240228 | 170900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20240228 | 170800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20240228 | 170700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20240228 | 170600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20240228 | 170500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20240228 | 170400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20240228 | 170300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20240228 | 170200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20240228 | 170100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20240228 | 170000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20240228 | 165900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20240228 | 165800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20240228 | 165700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20240228 | 165600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20240228 | 165500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20240228 | 165400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20240228 | 165300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20240228 | 165200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 25828 |
| 153 | 20240228 | 165100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20240228 | 165000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20240228 | 164900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20240228 | 164800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20240228 | 164700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20240228 | 164600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20240228 | 164500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20240228 | 164400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20240228 | 164300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20240228 | 164200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20240228 | 164100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20240228 | 164000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20240228 | 163900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20240228 | 163800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20240228 | 163700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20240228 | 163600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20240228 | 163500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20240228 | 163400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20240228 | 163300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20240228 | 163200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20240228 | 163100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20240228 | 163000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20240228 | 162900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20240228 | 162800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20240228 | 162700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20240228 | 162600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20240228 | 162500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20240228 | 162400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20240228 | 162300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20240228 | 162200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 25828 |
| 183 | 20240228 | 162100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20240228 | 162000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20240228 | 161900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20240228 | 161800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20240228 | 161700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20240228 | 161600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20240228 | 161500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20240228 | 161400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20240228 | 161300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20240228 | 161200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20240228 | 161100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20240228 | 161000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20240228 | 160900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20240228 | 160800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20240228 | 160700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20240228 | 160600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20240228 | 160500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20240228 | 160400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20240228 | 160300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20240228 | 160200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20240228 | 160100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20240228 | 160000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20240228 | 155900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20240228 | 155800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20240228 | 155700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20240228 | 155600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20240228 | 155500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20240228 | 155400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20240228 | 155300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20240228 | 155200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 25828 |
| 213 | 20240228 | 155100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20240228 | 155000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20240228 | 154900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20240228 | 154800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20240228 | 154700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20240228 | 154600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20240228 | 154500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20240228 | 154400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20240228 | 154300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20240228 | 154200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20240228 | 154100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20240228 | 154000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20240228 | 153900 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20240228 | 153800 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20240228 | 153700 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 228 | 20240228 | 153600 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20240228 | 153500 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20240228 | 153400 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 231 | 20240228 | 153300 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20240228 | 153200 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 233 | 20240228 | 153100 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 0 |
| 234 | 20240228 | 153000 | 1346198710 | 3910 | 3910 | 3910 | 3910 | 25828 |
| 235 | 20240228 | 152900 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 236 | 20240228 | 152800 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 237 | 20240228 | 152700 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 238 | 20240228 | 152600 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 239 | 20240228 | 152500 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 240 | 20240228 | 152400 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 241 | 20240228 | 152300 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 242 | 20240228 | 152200 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 243 | 20240228 | 152100 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 244 | 20240228 | 152000 | 1245211230 | 3925 | 3925 | 3925 | 3925 | 0 |
| 245 | 20240228 | 151900 | 1245211230 | 3925 | 3930 | 3940 | 3920 | 3180 |
| 246 | 20240228 | 151800 | 1232735485 | 3930 | 3930 | 3935 | 3925 | 1766 |
| 247 | 20240228 | 151700 | 1225792000 | 3930 | 3940 | 3940 | 3930 | 1549 |
| 248 | 20240228 | 151600 | 1219704070 | 3930 | 3930 | 3940 | 3930 | 2014 |
| 249 | 20240228 | 151500 | 1211787340 | 3940 | 3920 | 3940 | 3920 | 766 |
| 250 | 20240228 | 151400 | 1208777600 | 3920 | 3930 | 3935 | 3920 | 1989 |
| 251 | 20240228 | 151300 | 1200966880 | 3920 | 3925 | 3925 | 3915 | 1187 |
| 252 | 20240228 | 151200 | 1196312080 | 3915 | 3920 | 3925 | 3915 | 1487 |
| 253 | 20240228 | 151100 | 1190487350 | 3920 | 3925 | 3925 | 3920 | 1837 |
| 254 | 20240228 | 151000 | 1183283065 | 3925 | 3925 | 3940 | 3925 | 124 |
| 255 | 20240228 | 150900 | 1182796245 | 3940 | 3930 | 3940 | 3930 | 930 |
| 256 | 20240228 | 150800 | 1179137265 | 3935 | 3935 | 3940 | 3935 | 218 |
| 257 | 20240228 | 150700 | 1178279430 | 3930 | 3940 | 3945 | 3930 | 63 |
| 258 | 20240228 | 150600 | 1178031620 | 3935 | 3935 | 3945 | 3925 | 3507 |
| 259 | 20240228 | 150500 | 1164237440 | 3935 | 3950 | 3950 | 3935 | 139 |
| 260 | 20240228 | 150400 | 1163688900 | 3950 | 3950 | 3950 | 3950 | 18 |
| 261 | 20240228 | 150300 | 1163617800 | 3935 | 3930 | 3950 | 3930 | 589 |
| 262 | 20240228 | 150200 | 1161297030 | 3930 | 3925 | 3940 | 3925 | 3039 |
| 263 | 20240228 | 150100 | 1149368680 | 3940 | 3940 | 3940 | 3940 | 50 |
| 264 | 20240228 | 150000 | 1149171680 | 3935 | 3935 | 3935 | 3920 | 1078 |
| 265 | 20240228 | 145900 | 1144932750 | 3935 | 3930 | 3935 | 3915 | 5312 |
| 266 | 20240228 | 145800 | 1124106275 | 3935 | 3930 | 3935 | 3930 | 612 |
| 267 | 20240228 | 145700 | 1121698800 | 3935 | 3930 | 3935 | 3930 | 106 |
| 268 | 20240228 | 145600 | 1121281865 | 3925 | 3925 | 3925 | 3925 | 5 |
| 269 | 20240228 | 145500 | 1121262240 | 3930 | 3925 | 3930 | 3925 | 574 |
| 270 | 20240228 | 145400 | 1119009000 | 3925 | 3925 | 3925 | 3925 | 16 |
| 271 | 20240228 | 145300 | 1118946200 | 3925 | 3925 | 3925 | 3925 | 3 |
| 272 | 20240228 | 145200 | 1118934425 | 3925 | 3925 | 3925 | 3925 | 2 |
| 273 | 20240228 | 145100 | 1118926575 | 3935 | 3935 | 3935 | 3935 | 24 |
| 274 | 20240228 | 145000 | 1118832135 | 3920 | 3920 | 3920 | 3915 | 6169 |
| 275 | 20240228 | 144900 | 1094650560 | 3920 | 3950 | 3950 | 3920 | 701 |
| 276 | 20240228 | 144800 | 1091895645 | 3950 | 3930 | 3950 | 3930 | 211 |
| 277 | 20240228 | 144700 | 1091063495 | 3920 | 3920 | 3930 | 3920 | 3491 |
| 278 | 20240228 | 144600 | 1077378585 | 3925 | 3925 | 3925 | 3925 | 2463 |
| 279 | 20240228 | 144500 | 1067711310 | 3930 | 3930 | 3935 | 3930 | 240 |
| 280 | 20240228 | 144400 | 1066768105 | 3935 | 3930 | 3935 | 3930 | 32 |
| 281 | 20240228 | 144300 | 1066642320 | 3930 | 3930 | 3930 | 3930 | 337 |
| 282 | 20240228 | 144200 | 1065317910 | 3940 | 3940 | 3940 | 3940 | 189 |
| 283 | 20240228 | 144100 | 1064573250 | 3940 | 3940 | 3940 | 3940 | 0 |
| 284 | 20240228 | 144000 | 1064573250 | 3940 | 3940 | 3940 | 3940 | 1 |
| 285 | 20240228 | 143900 | 1064569310 | 3940 | 3925 | 3945 | 3925 | 504 |
| 286 | 20240228 | 143800 | 1062584920 | 3925 | 3920 | 3925 | 3920 | 505 |
| 287 | 20240228 | 143700 | 1060602800 | 3925 | 3930 | 3930 | 3925 | 456 |
| 288 | 20240228 | 143600 | 1058812995 | 3930 | 3930 | 3930 | 3930 | 51 |
| 289 | 20240228 | 143500 | 1058612565 | 3925 | 3925 | 3925 | 3925 | 202 |
| 290 | 20240228 | 143400 | 1057819715 | 3930 | 3930 | 3930 | 3925 | 438 |
| 291 | 20240228 | 143300 | 1056100240 | 3925 | 3935 | 3940 | 3925 | 1394 |
| 292 | 20240228 | 143200 | 1050627395 | 3930 | 3935 | 3935 | 3930 | 4014 |
| 293 | 20240228 | 143100 | 1034851750 | 3935 | 3935 | 3935 | 3935 | 1 |
| 294 | 20240228 | 143000 | 1034847815 | 3935 | 3935 | 3935 | 3935 | 0 |
| 295 | 20240228 | 142900 | 1034847815 | 3935 | 3935 | 3935 | 3935 | 43 |
| 296 | 20240228 | 142800 | 1034678610 | 3930 | 3930 | 3930 | 3930 | 53 |
| 297 | 20240228 | 142700 | 1034470320 | 3930 | 3930 | 3930 | 3930 | 352 |
| 298 | 20240228 | 142600 | 1033086960 | 3930 | 3930 | 3930 | 3930 | 274 |
| 299 | 20240228 | 142500 | 1032010140 | 3930 | 3930 | 3930 | 3930 | 28 |
| 300 | 20240228 | 142400 | 1031900100 | 3930 | 3935 | 3935 | 3930 | 790 |
| 301 | 20240228 | 142300 | 1028794960 | 3935 | 3940 | 3940 | 3935 | 20 |
| 302 | 20240228 | 142200 | 1028716170 | 3940 | 3940 | 3940 | 3940 | 3 |
| 303 | 20240228 | 142100 | 1028704350 | 3940 | 3940 | 3940 | 3940 | 10 |
| 304 | 20240228 | 142000 | 1028664950 | 3930 | 3930 | 3930 | 3930 | 100 |
| 305 | 20240228 | 141900 | 1028271950 | 3940 | 3940 | 3940 | 3940 | 100 |
| 306 | 20240228 | 141800 | 1027877950 | 3940 | 3945 | 3945 | 3930 | 2740 |
| 307 | 20240228 | 141700 | 1017095765 | 3945 | 3950 | 3950 | 3945 | 1721 |
| 308 | 20240228 | 141600 | 1010301400 | 3950 | 3950 | 3950 | 3950 | 26 |
| 309 | 20240228 | 141500 | 1010198700 | 3955 | 3950 | 3955 | 3950 | 177 |
| 310 | 20240228 | 141400 | 1009499530 | 3960 | 3950 | 3960 | 3950 | 543 |
| 311 | 20240228 | 141300 | 1007353975 | 3965 | 3945 | 3965 | 3945 | 104 |
| 312 | 20240228 | 141200 | 1006943205 | 3945 | 3955 | 3955 | 3945 | 129 |
| 313 | 20240228 | 141100 | 1006433720 | 3965 | 3950 | 3965 | 3950 | 211 |
| 314 | 20240228 | 141000 | 1005598085 | 3940 | 3940 | 3950 | 3940 | 212 |
| 315 | 20240228 | 140900 | 1004762785 | 3950 | 3945 | 3950 | 3940 | 40 |
| 316 | 20240228 | 140800 | 1004604955 | 3950 | 3950 | 3950 | 3950 | 4 |
| 317 | 20240228 | 140700 | 1004589155 | 3940 | 3940 | 3940 | 3940 | 370 |
| 318 | 20240228 | 140600 | 1003131355 | 3940 | 3945 | 3945 | 3940 | 54 |
| 319 | 20240228 | 140500 | 1002918500 | 3945 | 3950 | 3950 | 3945 | 456 |
| 320 | 20240228 | 140400 | 1001118370 | 3950 | 3955 | 3960 | 3950 | 80 |
| 321 | 20240228 | 140300 | 1000802155 | 3955 | 3950 | 3955 | 3950 | 57 |
| 322 | 20240228 | 140200 | 1000576730 | 3960 | 3950 | 3960 | 3950 | 20 |
| 323 | 20240228 | 140100 | 1000497700 | 3950 | 3960 | 3960 | 3950 | 56 |
| 324 | 20240228 | 140000 | 1000275960 | 3965 | 3940 | 3965 | 3940 | 29 |
| 325 | 20240228 | 135900 | 1000161250 | 3940 | 3950 | 3950 | 3940 | 295 |
| 326 | 20240228 | 135800 | 998997520 | 3950 | 3950 | 3950 | 3950 | 16 |
| 327 | 20240228 | 135700 | 998934320 | 3950 | 3950 | 3950 | 3950 | 3 |
| 328 | 20240228 | 135600 | 998922470 | 3950 | 3950 | 3950 | 3950 | 37 |
| 329 | 20240228 | 135500 | 998776320 | 3960 | 3950 | 3960 | 3950 | 48 |
| 330 | 20240228 | 135400 | 998586600 | 3950 | 3935 | 3950 | 3935 | 971 |
| 331 | 20240228 | 135300 | 994751195 | 3950 | 3950 | 3950 | 3950 | 24 |
| 332 | 20240228 | 135200 | 994656395 | 3950 | 3950 | 3950 | 3950 | 5 |
| 333 | 20240228 | 135100 | 994636645 | 3950 | 3940 | 3950 | 3930 | 2444 |
| 334 | 20240228 | 135000 | 985018335 | 3945 | 3955 | 3955 | 3945 | 292 |
| 335 | 20240228 | 134900 | 983866320 | 3965 | 3965 | 3965 | 3965 | 484 |
| 336 | 20240228 | 134800 | 981947260 | 3960 | 3960 | 3965 | 3960 | 220 |
| 337 | 20240228 | 134700 | 981075650 | 3965 | 3950 | 3965 | 3950 | 57 |
| 338 | 20240228 | 134600 | 980849885 | 3950 | 3945 | 3950 | 3945 | 100 |
| 339 | 20240228 | 134500 | 980454895 | 3960 | 3950 | 3960 | 3950 | 44 |
| 340 | 20240228 | 134400 | 980281015 | 3950 | 3945 | 3950 | 3945 | 13 |
| 341 | 20240228 | 134300 | 980229690 | 3950 | 3950 | 3960 | 3950 | 343 |
| 342 | 20240228 | 134200 | 978874800 | 3950 | 3950 | 3950 | 3950 | 243 |
| 343 | 20240228 | 134100 | 977914950 | 3950 | 3950 | 3950 | 3950 | 23 |
| 344 | 20240228 | 134000 | 977824100 | 3965 | 3960 | 3965 | 3955 | 110 |
| 345 | 20240228 | 133900 | 977388490 | 3960 | 3955 | 3960 | 3955 | 69 |
| 346 | 20240228 | 133800 | 977115445 | 3955 | 3945 | 3955 | 3945 | 451 |
| 347 | 20240228 | 133700 | 975334525 | 3945 | 3940 | 3945 | 3940 | 200 |
| 348 | 20240228 | 133600 | 974546340 | 3930 | 3930 | 3930 | 3930 | 53 |
| 349 | 20240228 | 133500 | 974338050 | 3930 | 3930 | 3930 | 3930 | 50 |
| 350 | 20240228 | 133400 | 974141550 | 3930 | 3930 | 3930 | 3930 | 566 |
| 351 | 20240228 | 133300 | 971917170 | 3940 | 3940 | 3940 | 3940 | 169 |
| 352 | 20240228 | 133200 | 971251310 | 3935 | 3920 | 3935 | 3920 | 2406 |
| 353 | 20240228 | 133100 | 961795945 | 3925 | 3920 | 3925 | 3920 | 402 |
| 354 | 20240228 | 133000 | 960219600 | 3925 | 3925 | 3925 | 3925 | 14 |
| 355 | 20240228 | 132900 | 960164650 | 3920 | 3925 | 3925 | 3920 | 812 |
| 356 | 20240228 | 132800 | 956981420 | 3925 | 3925 | 3925 | 3920 | 712 |
| 357 | 20240228 | 132700 | 954187410 | 3930 | 3930 | 3930 | 3930 | 9 |
| 358 | 20240228 | 132600 | 954152040 | 3925 | 3925 | 3925 | 3925 | 923 |
| 359 | 20240228 | 132500 | 950529265 | 3925 | 3925 | 3925 | 3925 | 191 |
| 360 | 20240228 | 132400 | 949779590 | 3925 | 3930 | 3930 | 3925 | 27 |
| 361 | 20240228 | 132300 | 949673485 | 3930 | 3935 | 3935 | 3930 | 23 |
| 362 | 20240228 | 132200 | 949583035 | 3930 | 3930 | 3930 | 3930 | 7 |
| 363 | 20240228 | 132100 | 949555525 | 3930 | 3930 | 3930 | 3930 | 24 |
| 364 | 20240228 | 132000 | 949461205 | 3930 | 3930 | 3930 | 3930 | 38 |
| 365 | 20240228 | 131900 | 949311865 | 3940 | 3940 | 3940 | 3930 | 4 |
| 366 | 20240228 | 131800 | 949296125 | 3940 | 3940 | 3940 | 3940 | 55 |
| 367 | 20240228 | 131700 | 949079425 | 3925 | 3925 | 3925 | 3925 | 11 |
| 368 | 20240228 | 131600 | 949036250 | 3920 | 3920 | 3920 | 3920 | 0 |
| 369 | 20240228 | 131500 | 949036250 | 3920 | 3920 | 3920 | 3920 | 26 |
| 370 | 20240228 | 131400 | 948934330 | 3920 | 3915 | 3920 | 3915 | 691 |
| 371 | 20240228 | 131300 | 946228385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 372 | 20240228 | 131200 | 946228385 | 3915 | 3915 | 3915 | 3915 | 1 |
| 373 | 20240228 | 131100 | 946224470 | 3920 | 3920 | 3920 | 3920 | 664 |
| 374 | 20240228 | 131000 | 943621590 | 3920 | 3925 | 3930 | 3920 | 1105 |
| 375 | 20240228 | 130900 | 939284720 | 3925 | 3925 | 3925 | 3925 | 85 |
| 376 | 20240228 | 130800 | 938951095 | 3950 | 3930 | 3950 | 3930 | 904 |
| 377 | 20240228 | 130700 | 935398035 | 3930 | 3930 | 3930 | 3930 | 161 |
| 378 | 20240228 | 130600 | 934765305 | 3930 | 3930 | 3930 | 3930 | 0 |
| 379 | 20240228 | 130500 | 934765305 | 3930 | 3930 | 3930 | 3930 | 2 |
| 380 | 20240228 | 130400 | 934757445 | 3925 | 3925 | 3925 | 3925 | 156 |
| 381 | 20240228 | 130300 | 934145145 | 3930 | 3930 | 3930 | 3930 | 2 |
| 382 | 20240228 | 130200 | 934137285 | 3930 | 3930 | 3930 | 3930 | 1 |
| 383 | 20240228 | 130100 | 934133355 | 3930 | 3930 | 3930 | 3930 | 35 |
| 384 | 20240228 | 130000 | 933995805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 385 | 20240228 | 125900 | 933995805 | 3930 | 3930 | 3930 | 3925 | 420 |
| 386 | 20240228 | 125800 | 932347280 | 3930 | 3930 | 3930 | 3930 | 15 |
| 387 | 20240228 | 125700 | 932288330 | 3930 | 3930 | 3930 | 3930 | 0 |
| 388 | 20240228 | 125600 | 932288330 | 3930 | 3925 | 3930 | 3925 | 58 |
| 389 | 20240228 | 125500 | 932060620 | 3925 | 3925 | 3925 | 3925 | 115 |
| 390 | 20240228 | 125400 | 931609245 | 3925 | 3930 | 3930 | 3925 | 829 |
| 391 | 20240228 | 125300 | 928351460 | 3930 | 3930 | 3930 | 3930 | 233 |
| 392 | 20240228 | 125200 | 927435770 | 3930 | 3930 | 3930 | 3930 | 1 |
| 393 | 20240228 | 125100 | 927431840 | 3950 | 3945 | 3950 | 3945 | 53 |
| 394 | 20240228 | 125000 | 927222495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 395 | 20240228 | 124900 | 927222495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 396 | 20240228 | 124800 | 927222495 | 3925 | 3925 | 3925 | 3925 | 30 |
| 397 | 20240228 | 124700 | 927104745 | 3925 | 3925 | 3950 | 3925 | 262 |
| 398 | 20240228 | 124600 | 926076095 | 3940 | 3940 | 3940 | 3940 | 0 |
| 399 | 20240228 | 124500 | 926076095 | 3940 | 3940 | 3940 | 3940 | 47 |
| 400 | 20240228 | 124400 | 925890915 | 3940 | 3940 | 3940 | 3940 | 300 |
| 401 | 20240228 | 124300 | 924708915 | 3945 | 3945 | 3945 | 3945 | 30 |
| 402 | 20240228 | 124200 | 924590565 | 3960 | 3945 | 3960 | 3945 | 771 |
| 403 | 20240228 | 124100 | 921548205 | 3945 | 3945 | 3945 | 3945 | 36 |
| 404 | 20240228 | 124000 | 921406185 | 3915 | 3925 | 3925 | 3915 | 699 |
| 405 | 20240228 | 123900 | 918666300 | 3930 | 3925 | 3930 | 3925 | 280 |
| 406 | 20240228 | 123800 | 917567260 | 3925 | 3925 | 3930 | 3915 | 1974 |
| 407 | 20240228 | 123700 | 909836780 | 3930 | 3930 | 3930 | 3915 | 3119 |
| 408 | 20240228 | 123600 | 897587710 | 3945 | 3935 | 3945 | 3935 | 19 |
| 409 | 20240228 | 123500 | 897512790 | 3940 | 3940 | 3940 | 3940 | 21 |
| 410 | 20240228 | 123400 | 897430050 | 3940 | 3940 | 3945 | 3940 | 13 |
| 411 | 20240228 | 123300 | 897378780 | 3940 | 3940 | 3940 | 3940 | 71 |
| 412 | 20240228 | 123200 | 897099040 | 3940 | 3940 | 3940 | 3940 | 0 |
| 413 | 20240228 | 123100 | 897099040 | 3940 | 3940 | 3940 | 3940 | 0 |
| 414 | 20240228 | 123000 | 897099040 | 3940 | 3940 | 3940 | 3940 | 1004 |
| 415 | 20240228 | 122900 | 893143280 | 3930 | 3930 | 3930 | 3930 | 478 |
| 416 | 20240228 | 122800 | 891264740 | 3930 | 3935 | 3945 | 3930 | 206 |
| 417 | 20240228 | 122700 | 890455110 | 3920 | 3935 | 3935 | 3920 | 4603 |
| 418 | 20240228 | 122600 | 872410225 | 3945 | 3935 | 3945 | 3920 | 2496 |
| 419 | 20240228 | 122500 | 862613480 | 3935 | 3935 | 3935 | 3935 | 20 |
| 420 | 20240228 | 122400 | 862534780 | 3945 | 3940 | 3945 | 3935 | 53 |
| 421 | 20240228 | 122300 | 862326085 | 3940 | 3935 | 3940 | 3930 | 506 |
| 422 | 20240228 | 122200 | 860337410 | 3935 | 3935 | 3935 | 3930 | 37 |
| 423 | 20240228 | 122100 | 860191970 | 3935 | 3935 | 3935 | 3935 | 1 |
| 424 | 20240228 | 122000 | 860188035 | 3940 | 3940 | 3940 | 3940 | 12 |
| 425 | 20240228 | 121900 | 860140755 | 3930 | 3945 | 3945 | 3930 | 42 |
| 426 | 20240228 | 121800 | 859975200 | 3945 | 3940 | 3945 | 3925 | 7749 |
| 427 | 20240228 | 121700 | 829475410 | 3940 | 3945 | 3945 | 3940 | 785 |
| 428 | 20240228 | 121600 | 826382505 | 3945 | 3940 | 3945 | 3940 | 21 |
| 429 | 20240228 | 121500 | 826299705 | 3940 | 3940 | 3940 | 3940 | 61 |
| 430 | 20240228 | 121400 | 826059365 | 3940 | 3945 | 3945 | 3940 | 51 |
| 431 | 20240228 | 121300 | 825858420 | 3945 | 3940 | 3945 | 3940 | 1283 |
| 432 | 20240228 | 121200 | 820797485 | 3940 | 3945 | 3955 | 3940 | 2724 |
| 433 | 20240228 | 121100 | 810051735 | 3945 | 3950 | 3950 | 3945 | 7 |
| 434 | 20240228 | 121000 | 810024105 | 3950 | 3950 | 3950 | 3950 | 47 |
| 435 | 20240228 | 120900 | 809838455 | 3950 | 3950 | 3950 | 3950 | 100 |
| 436 | 20240228 | 120800 | 809443455 | 3950 | 3950 | 3950 | 3950 | 205 |
| 437 | 20240228 | 120700 | 808633705 | 3950 | 3950 | 3950 | 3945 | 86 |
| 438 | 20240228 | 120600 | 808294120 | 3950 | 3950 | 3955 | 3945 | 191 |
| 439 | 20240228 | 120500 | 807539705 | 3950 | 3950 | 3955 | 3945 | 620 |
| 440 | 20240228 | 120400 | 805090735 | 3955 | 3950 | 3955 | 3950 | 292 |
| 441 | 20240228 | 120300 | 803937275 | 3950 | 3950 | 3950 | 3950 | 371 |
| 442 | 20240228 | 120200 | 802471825 | 3960 | 3955 | 3960 | 3950 | 1828 |
| 443 | 20240228 | 120100 | 795245975 | 3955 | 3960 | 3960 | 3955 | 420 |
| 444 | 20240228 | 120000 | 793584350 | 3960 | 3975 | 3975 | 3960 | 60 |
| 445 | 20240228 | 115900 | 793346285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 446 | 20240228 | 115800 | 793346285 | 3975 | 3960 | 3975 | 3955 | 236 |
| 447 | 20240228 | 115700 | 792410140 | 3960 | 3970 | 3970 | 3955 | 118 |
| 448 | 20240228 | 115600 | 791942880 | 3970 | 3970 | 3970 | 3960 | 56 |
| 449 | 20240228 | 115500 | 791721040 | 3975 | 3970 | 3975 | 3970 | 104 |
| 450 | 20240228 | 115400 | 791308140 | 3980 | 3960 | 3980 | 3955 | 24 |
| 451 | 20240228 | 115300 | 791212960 | 3965 | 3965 | 3965 | 3950 | 206 |
| 452 | 20240228 | 115200 | 790396545 | 3965 | 3965 | 3965 | 3965 | 110 |
| 453 | 20240228 | 115100 | 789960395 | 3965 | 3965 | 3965 | 3965 | 0 |
| 454 | 20240228 | 115000 | 789960395 | 3965 | 3965 | 3965 | 3965 | 0 |
| 455 | 20240228 | 114900 | 789960395 | 3965 | 3965 | 3965 | 3965 | 10 |
| 456 | 20240228 | 114800 | 789920745 | 3965 | 3965 | 3965 | 3960 | 7 |
| 457 | 20240228 | 114700 | 789893005 | 3965 | 3955 | 3965 | 3955 | 15 |
| 458 | 20240228 | 114600 | 789833550 | 3955 | 3955 | 3955 | 3955 | 84 |
| 459 | 20240228 | 114500 | 789501330 | 3950 | 3950 | 3960 | 3950 | 145 |
| 460 | 20240228 | 114400 | 788928570 | 3960 | 3950 | 3960 | 3950 | 278 |
| 461 | 20240228 | 114300 | 787830440 | 3960 | 3960 | 3965 | 3945 | 7983 |
| 462 | 20240228 | 114200 | 756265575 | 3995 | 3945 | 3995 | 3945 | 4117 |
| 463 | 20240228 | 114100 | 739984195 | 3955 | 3955 | 3955 | 3955 | 15 |
| 464 | 20240228 | 114000 | 739924870 | 3955 | 3955 | 3955 | 3955 | 28 |
| 465 | 20240228 | 113900 | 739814130 | 3950 | 3955 | 3955 | 3950 | 27 |
| 466 | 20240228 | 113800 | 739707350 | 3955 | 3950 | 3955 | 3945 | 747 |
| 467 | 20240228 | 113700 | 736760025 | 3955 | 3945 | 3955 | 3945 | 24 |
| 468 | 20240228 | 113600 | 736665305 | 3955 | 3955 | 3955 | 3950 | 159 |
| 469 | 20240228 | 113500 | 736036485 | 3955 | 3955 | 3955 | 3955 | 252 |
| 470 | 20240228 | 113400 | 735039825 | 3955 | 3950 | 3955 | 3950 | 1768 |
| 471 | 20240228 | 113300 | 728055725 | 3950 | 3950 | 3950 | 3950 | 100 |
| 472 | 20240228 | 113200 | 727660725 | 3950 | 3945 | 3950 | 3945 | 65 |
| 473 | 20240228 | 113100 | 727404240 | 3945 | 3945 | 3945 | 3945 | 0 |
| 474 | 20240228 | 113000 | 727404240 | 3945 | 3945 | 3950 | 3945 | 60 |
| 475 | 20240228 | 112900 | 727167515 | 3940 | 3950 | 3950 | 3940 | 17 |
| 476 | 20240228 | 112800 | 727100505 | 3950 | 3945 | 3950 | 3940 | 188 |
| 477 | 20240228 | 112700 | 726358935 | 3945 | 3940 | 3945 | 3940 | 82 |
| 478 | 20240228 | 112600 | 726035725 | 3940 | 3935 | 3940 | 3935 | 635 |
| 479 | 20240228 | 112500 | 723536995 | 3935 | 3940 | 3945 | 3935 | 372 |
| 480 | 20240228 | 112400 | 722072390 | 3935 | 3945 | 3945 | 3935 | 611 |
| 481 | 20240228 | 112300 | 719665060 | 3940 | 3950 | 3950 | 3940 | 2541 |
| 482 | 20240228 | 112200 | 709641220 | 3950 | 3950 | 3950 | 3950 | 0 |
| 483 | 20240228 | 112100 | 709641220 | 3950 | 3950 | 3960 | 3950 | 207 |
| 484 | 20240228 | 112000 | 708822570 | 3950 | 3950 | 3950 | 3950 | 0 |
| 485 | 20240228 | 111900 | 708822570 | 3950 | 3955 | 3955 | 3950 | 63 |
| 486 | 20240228 | 111800 | 708573715 | 3950 | 3950 | 3950 | 3950 | 33 |
| 487 | 20240228 | 111700 | 708443365 | 3945 | 3945 | 3945 | 3945 | 22 |
| 488 | 20240228 | 111600 | 708356575 | 3945 | 3945 | 3945 | 3945 | 0 |
| 489 | 20240228 | 111500 | 708356575 | 3945 | 3945 | 3945 | 3945 | 156 |
| 490 | 20240228 | 111400 | 707741155 | 3950 | 3950 | 3950 | 3950 | 147 |
| 491 | 20240228 | 111300 | 707160505 | 3950 | 3945 | 3950 | 3945 | 287 |
| 492 | 20240228 | 111200 | 706026960 | 3955 | 3955 | 3955 | 3955 | 253 |
| 493 | 20240228 | 111100 | 705026345 | 3945 | 3950 | 3950 | 3945 | 321 |
| 494 | 20240228 | 111000 | 703759955 | 3955 | 3950 | 3955 | 3945 | 605 |
| 495 | 20240228 | 110900 | 701370975 | 3945 | 3950 | 3955 | 3945 | 2209 |
| 496 | 20240228 | 110800 | 692645670 | 3955 | 3950 | 3955 | 3950 | 1060 |
| 497 | 20240228 | 110700 | 688455955 | 3950 | 3955 | 3955 | 3950 | 265 |
| 498 | 20240228 | 110600 | 687409195 | 3955 | 3955 | 3955 | 3955 | 1271 |
| 499 | 20240228 | 110500 | 682382390 | 3955 | 3955 | 3955 | 3955 | 45 |
| 500 | 20240228 | 110400 | 682204415 | 3955 | 3955 | 3955 | 3955 | 5 |
| 501 | 20240228 | 110300 | 682184640 | 3955 | 3960 | 3960 | 3955 | 928 |
| 502 | 20240228 | 110200 | 678511670 | 3960 | 3975 | 3975 | 3955 | 2803 |
| 503 | 20240228 | 110100 | 667409045 | 3975 | 3970 | 3975 | 3960 | 3931 |
| 504 | 20240228 | 110000 | 651809980 | 3970 | 3970 | 3970 | 3970 | 337 |
| 505 | 20240228 | 105900 | 650472090 | 3970 | 3970 | 3970 | 3970 | 287 |
| 506 | 20240228 | 105800 | 649332700 | 3970 | 3975 | 3975 | 3970 | 20 |
| 507 | 20240228 | 105700 | 649253245 | 3970 | 3970 | 3970 | 3970 | 3 |
| 508 | 20240228 | 105600 | 649241335 | 3970 | 3970 | 3970 | 3970 | 417 |
| 509 | 20240228 | 105500 | 647585845 | 3970 | 3970 | 3970 | 3970 | 2 |
| 510 | 20240228 | 105400 | 647577905 | 3970 | 3970 | 3970 | 3970 | 0 |
| 511 | 20240228 | 105300 | 647577905 | 3970 | 3970 | 3970 | 3970 | 4 |
| 512 | 20240228 | 105200 | 647562025 | 3970 | 3970 | 3970 | 3970 | 14 |
| 513 | 20240228 | 105100 | 647506445 | 3970 | 3970 | 3970 | 3970 | 111 |
| 514 | 20240228 | 105000 | 647065775 | 3970 | 3975 | 3975 | 3970 | 651 |
| 515 | 20240228 | 104900 | 644481110 | 3975 | 3970 | 3975 | 3970 | 505 |
| 516 | 20240228 | 104800 | 642474200 | 3970 | 3975 | 3975 | 3970 | 394 |
| 517 | 20240228 | 104700 | 640909950 | 3975 | 3975 | 3975 | 3975 | 15 |
| 518 | 20240228 | 104600 | 640850325 | 3980 | 3990 | 3990 | 3980 | 3626 |
| 519 | 20240228 | 104500 | 626405575 | 3990 | 4005 | 4005 | 3990 | 2814 |
| 520 | 20240228 | 104400 | 615163935 | 4000 | 4000 | 4005 | 4000 | 436 |
| 521 | 20240228 | 104300 | 613419930 | 4000 | 3990 | 4000 | 3990 | 1573 |
| 522 | 20240228 | 104200 | 607135565 | 4000 | 3995 | 4005 | 3990 | 908 |
| 523 | 20240228 | 104100 | 603509820 | 4010 | 4000 | 4010 | 4000 | 4726 |
| 524 | 20240228 | 104000 | 584592080 | 3985 | 3985 | 4000 | 3985 | 2946 |
| 525 | 20240228 | 103900 | 572823390 | 3980 | 3970 | 3980 | 3970 | 1140 |
| 526 | 20240228 | 103800 | 568289420 | 3965 | 3960 | 3965 | 3955 | 682 |
| 527 | 20240228 | 103700 | 565590380 | 3960 | 3955 | 3960 | 3955 | 663 |
| 528 | 20240228 | 103600 | 562967140 | 3950 | 3950 | 3950 | 3945 | 1061 |
| 529 | 20240228 | 103500 | 558776285 | 3945 | 3930 | 3945 | 3930 | 723 |
| 530 | 20240228 | 103400 | 555929500 | 3925 | 3935 | 3935 | 3925 | 3795 |
| 531 | 20240228 | 103300 | 541024330 | 3930 | 3930 | 3930 | 3930 | 0 |
| 532 | 20240228 | 103200 | 541024330 | 3930 | 3930 | 3935 | 3930 | 60 |
| 533 | 20240228 | 103100 | 540788480 | 3930 | 3940 | 3940 | 3930 | 2107 |
| 534 | 20240228 | 103000 | 532486910 | 3945 | 3940 | 3945 | 3940 | 906 |
| 535 | 20240228 | 102900 | 528917245 | 3940 | 3940 | 3940 | 3940 | 0 |
| 536 | 20240228 | 102800 | 528917245 | 3940 | 3945 | 3945 | 3940 | 495 |
| 537 | 20240228 | 102700 | 526965435 | 3945 | 3945 | 3945 | 3945 | 181 |
| 538 | 20240228 | 102600 | 526251390 | 3945 | 3945 | 3945 | 3945 | 0 |
| 539 | 20240228 | 102500 | 526251390 | 3945 | 3945 | 3945 | 3945 | 181 |
| 540 | 20240228 | 102400 | 525537345 | 3945 | 3945 | 3945 | 3940 | 3254 |
| 541 | 20240228 | 102300 | 512700860 | 3945 | 3950 | 3950 | 3945 | 1262 |
| 542 | 20240228 | 102200 | 507721745 | 3950 | 3950 | 3950 | 3950 | 25 |
| 543 | 20240228 | 102100 | 507622995 | 3950 | 3945 | 3950 | 3945 | 39 |
| 544 | 20240228 | 102000 | 507469135 | 3950 | 3955 | 3955 | 3945 | 937 |
| 545 | 20240228 | 101900 | 503763940 | 3955 | 3960 | 3960 | 3955 | 120 |
| 546 | 20240228 | 101800 | 503289240 | 3960 | 3960 | 3960 | 3960 | 11 |
| 547 | 20240228 | 101700 | 503245680 | 3960 | 3960 | 3960 | 3960 | 155 |
| 548 | 20240228 | 101600 | 502631880 | 3955 | 3955 | 3955 | 3955 | 184 |
| 549 | 20240228 | 101500 | 501904160 | 3955 | 3950 | 3955 | 3950 | 311 |
| 550 | 20240228 | 101400 | 500675660 | 3955 | 3940 | 3955 | 3940 | 595 |
| 551 | 20240228 | 101300 | 498328915 | 3940 | 3955 | 3955 | 3940 | 166 |
| 552 | 20240228 | 101200 | 497674855 | 3945 | 3945 | 3945 | 3945 | 0 |
| 553 | 20240228 | 101100 | 497674855 | 3945 | 3950 | 3955 | 3945 | 403 |
| 554 | 20240228 | 101000 | 496083035 | 3940 | 3940 | 3940 | 3940 | 0 |
| 555 | 20240228 | 100900 | 496083035 | 3940 | 3940 | 3940 | 3940 | 142 |
| 556 | 20240228 | 100800 | 495523555 | 3950 | 3935 | 3950 | 3930 | 3867 |
| 557 | 20240228 | 100700 | 480314915 | 3940 | 3935 | 3940 | 3935 | 34 |
| 558 | 20240228 | 100600 | 480181120 | 3935 | 3950 | 3950 | 3935 | 1856 |
| 559 | 20240228 | 100500 | 472871765 | 3950 | 3940 | 3950 | 3940 | 44 |
| 560 | 20240228 | 100400 | 472698305 | 3955 | 3945 | 3955 | 3940 | 80 |
| 561 | 20240228 | 100300 | 472382845 | 3945 | 3945 | 3945 | 3940 | 146 |
| 562 | 20240228 | 100200 | 471807400 | 3940 | 3935 | 3945 | 3935 | 421 |
| 563 | 20240228 | 100100 | 470147740 | 3935 | 3935 | 3935 | 3935 | 500 |
| 564 | 20240228 | 100000 | 468180240 | 3935 | 3940 | 3940 | 3935 | 633 |
| 565 | 20240228 | 095900 | 465687220 | 3940 | 3940 | 3945 | 3940 | 1322 |
| 566 | 20240228 | 095800 | 460473570 | 3940 | 3950 | 3955 | 3940 | 1748 |
| 567 | 20240228 | 095700 | 453573240 | 3955 | 3950 | 3955 | 3950 | 501 |
| 568 | 20240228 | 095600 | 451593855 | 3950 | 3965 | 3970 | 3950 | 699 |
| 569 | 20240228 | 095500 | 448828855 | 3970 | 3970 | 3970 | 3965 | 780 |
| 570 | 20240228 | 095400 | 445733090 | 3965 | 3965 | 3985 | 3945 | 5356 |
| 571 | 20240228 | 095300 | 424445365 | 3965 | 3950 | 3965 | 3945 | 342 |
| 572 | 20240228 | 095200 | 423091495 | 3950 | 3950 | 3950 | 3945 | 442 |
| 573 | 20240228 | 095100 | 421347190 | 3950 | 3950 | 3955 | 3950 | 871 |
| 574 | 20240228 | 095000 | 417905755 | 3955 | 3955 | 3955 | 3955 | 179 |
| 575 | 20240228 | 094900 | 417197810 | 3950 | 3950 | 3950 | 3950 | 17 |
| 576 | 20240228 | 094800 | 417130660 | 3950 | 3950 | 3950 | 3950 | 50 |
| 577 | 20240228 | 094700 | 416933160 | 3955 | 3950 | 3960 | 3950 | 272 |
| 578 | 20240228 | 094600 | 415857105 | 3960 | 3950 | 3960 | 3950 | 102 |
| 579 | 20240228 | 094500 | 415453885 | 3950 | 3945 | 3965 | 3945 | 242 |
| 580 | 20240228 | 094400 | 414495265 | 3960 | 3935 | 3960 | 3930 | 2586 |
| 581 | 20240228 | 094300 | 404309385 | 3940 | 3940 | 3940 | 3940 | 1263 |
| 582 | 20240228 | 094200 | 399333165 | 3940 | 3940 | 3940 | 3930 | 1753 |
| 583 | 20240228 | 094100 | 392442280 | 3935 | 3940 | 3940 | 3935 | 337 |
| 584 | 20240228 | 094000 | 391115875 | 3940 | 3935 | 3940 | 3935 | 1054 |
| 585 | 20240228 | 093900 | 386968350 | 3940 | 3940 | 3940 | 3940 | 160 |
| 586 | 20240228 | 093800 | 386337950 | 3955 | 3955 | 3955 | 3955 | 119 |
| 587 | 20240228 | 093700 | 385867305 | 3955 | 3935 | 3955 | 3935 | 123 |
| 588 | 20240228 | 093600 | 385381455 | 3935 | 3935 | 3935 | 3935 | 0 |
| 589 | 20240228 | 093500 | 385381455 | 3935 | 3930 | 3935 | 3930 | 2740 |
| 590 | 20240228 | 093400 | 374609945 | 3930 | 3915 | 3930 | 3915 | 141 |
| 591 | 20240228 | 093300 | 374057910 | 3930 | 3935 | 3935 | 3915 | 3739 |
| 592 | 20240228 | 093200 | 359389060 | 3930 | 3960 | 3960 | 3930 | 4299 |
| 593 | 20240228 | 093100 | 342455940 | 3960 | 3955 | 3960 | 3935 | 268 |
| 594 | 20240228 | 093000 | 341397170 | 3960 | 3970 | 3970 | 3950 | 2338 |
| 595 | 20240228 | 092900 | 332152510 | 3970 | 3960 | 3970 | 3960 | 1350 |
| 596 | 20240228 | 092800 | 326793950 | 3960 | 3965 | 3965 | 3960 | 831 |
| 597 | 20240228 | 092700 | 323499215 | 3955 | 3965 | 3970 | 3955 | 652 |
| 598 | 20240228 | 092600 | 320919175 | 3965 | 3965 | 3965 | 3965 | 312 |
| 599 | 20240228 | 092500 | 319682095 | 3965 | 3945 | 3965 | 3940 | 1546 |
| 600 | 20240228 | 092400 | 313576275 | 3945 | 3930 | 3945 | 3925 | 619 |
| 601 | 20240228 | 092300 | 311143750 | 3930 | 3925 | 3930 | 3925 | 722 |
| 602 | 20240228 | 092200 | 308309845 | 3930 | 3945 | 3945 | 3930 | 829 |
| 603 | 20240228 | 092100 | 305046995 | 3945 | 3925 | 3945 | 3925 | 234 |
| 604 | 20240228 | 092000 | 304127745 | 3920 | 3915 | 3920 | 3915 | 3707 |
| 605 | 20240228 | 091900 | 289605655 | 3920 | 3925 | 3925 | 3920 | 611 |
| 606 | 20240228 | 091800 | 287210350 | 3925 | 3920 | 3925 | 3915 | 519 |
| 607 | 20240228 | 091700 | 285175595 | 3920 | 3925 | 3925 | 3910 | 3123 |
| 608 | 20240228 | 091600 | 272948485 | 3920 | 3925 | 3925 | 3920 | 560 |
| 609 | 20240228 | 091500 | 270753190 | 3925 | 3930 | 3935 | 3925 | 2587 |
| 610 | 20240228 | 091400 | 260594515 | 3930 | 3965 | 3965 | 3930 | 8757 |
| 611 | 20240228 | 091300 | 226047525 | 3970 | 3965 | 3970 | 3960 | 1622 |
| 612 | 20240228 | 091200 | 219612035 | 3960 | 3955 | 3960 | 3950 | 197 |
| 613 | 20240228 | 091100 | 218832850 | 3960 | 3980 | 3995 | 3960 | 12447 |
| 614 | 20240228 | 091000 | 169431555 | 3995 | 3980 | 3995 | 3975 | 512 |
| 615 | 20240228 | 090900 | 167392035 | 3970 | 3985 | 3995 | 3970 | 4606 |
| 616 | 20240228 | 090800 | 149029720 | 3985 | 3985 | 3990 | 3985 | 138 |
| 617 | 20240228 | 090700 | 148479355 | 3990 | 3985 | 3995 | 3980 | 1069 |
| 618 | 20240228 | 090600 | 144220095 | 3980 | 3970 | 3980 | 3965 | 5132 |
| 619 | 20240228 | 090500 | 123831640 | 3970 | 3980 | 3980 | 3970 | 3874 |
| 620 | 20240228 | 090400 | 108431075 | 3980 | 3980 | 3985 | 3975 | 980 |
| 621 | 20240228 | 090300 | 104530345 | 3975 | 3980 | 3985 | 3970 | 4283 |
| 622 | 20240228 | 090200 | 87513315 | 3985 | 3995 | 3995 | 3975 | 3077 |
| 623 | 20240228 | 090100 | 75235415 | 3995 | 3965 | 3995 | 3965 | 3918 |
| 624 | 20240228 | 090000 | 59637505 | 3965 | 3950 | 3965 | 3950 | 15039 |