29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 185800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 8530 |
| 3 | 20240228 | 185700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20240228 | 185600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20240228 | 185500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20240228 | 185400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20240228 | 185300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20240228 | 185200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20240228 | 185100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20240228 | 185000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20240228 | 184900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20240228 | 184800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20240228 | 184700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20240228 | 184600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20240228 | 184500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20240228 | 184400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20240228 | 184300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20240228 | 184200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20240228 | 184100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20240228 | 184000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20240228 | 183900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20240228 | 183800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20240228 | 183700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20240228 | 183600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20240228 | 183500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20240228 | 183400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20240228 | 183300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20240228 | 183200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20240228 | 183100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20240228 | 183000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20240228 | 182900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20240228 | 182800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 8530 |
| 33 | 20240228 | 182700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20240228 | 182600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20240228 | 182500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20240228 | 182400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20240228 | 182300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20240228 | 182200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20240228 | 182100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20240228 | 182000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20240228 | 181900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20240228 | 181800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20240228 | 181700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20240228 | 181600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20240228 | 181500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20240228 | 181400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20240228 | 181300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20240228 | 181200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20240228 | 181100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20240228 | 181000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20240228 | 180900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20240228 | 180800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20240228 | 180700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20240228 | 180600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20240228 | 180500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20240228 | 180400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20240228 | 180300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20240228 | 180200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20240228 | 180100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20240228 | 180000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20240228 | 175900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20240228 | 175800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 8530 |
| 63 | 20240228 | 175700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20240228 | 175600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20240228 | 175500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20240228 | 175400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20240228 | 175300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20240228 | 175200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20240228 | 175100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20240228 | 175000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20240228 | 174900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20240228 | 174800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20240228 | 174700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20240228 | 174600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20240228 | 174500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20240228 | 174400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20240228 | 174300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20240228 | 174200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20240228 | 174100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20240228 | 174000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20240228 | 173900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20240228 | 173800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20240228 | 173700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20240228 | 173600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20240228 | 173500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20240228 | 173400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20240228 | 173300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20240228 | 173200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20240228 | 173100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20240228 | 173000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20240228 | 172900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20240228 | 172800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 8530 |
| 93 | 20240228 | 172700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20240228 | 172600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20240228 | 172500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20240228 | 172400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20240228 | 172300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20240228 | 172200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20240228 | 172100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20240228 | 172000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20240228 | 171900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20240228 | 171800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20240228 | 171700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20240228 | 171600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20240228 | 171500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20240228 | 171400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20240228 | 171300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20240228 | 171200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20240228 | 171100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20240228 | 171000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20240228 | 170900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20240228 | 170800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20240228 | 170700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20240228 | 170600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20240228 | 170500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20240228 | 170400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20240228 | 170300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20240228 | 170200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20240228 | 170100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20240228 | 170000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20240228 | 165900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20240228 | 165800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 8530 |
| 123 | 20240228 | 165700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20240228 | 165600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20240228 | 165500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20240228 | 165400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20240228 | 165300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20240228 | 165200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20240228 | 165100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20240228 | 165000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20240228 | 164900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20240228 | 164800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20240228 | 164700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20240228 | 164600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20240228 | 164500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20240228 | 164400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20240228 | 164300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20240228 | 164200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20240228 | 164100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20240228 | 164000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20240228 | 163900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20240228 | 163800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20240228 | 163700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20240228 | 163600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20240228 | 163500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20240228 | 163400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20240228 | 163300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20240228 | 163200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20240228 | 163100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20240228 | 163000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20240228 | 162900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20240228 | 162800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 8530 |
| 153 | 20240228 | 162700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20240228 | 162600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20240228 | 162500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20240228 | 162400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20240228 | 162300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20240228 | 162200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20240228 | 162100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20240228 | 162000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20240228 | 161900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20240228 | 161800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20240228 | 161700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20240228 | 161600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20240228 | 161500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20240228 | 161400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20240228 | 161300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20240228 | 161200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20240228 | 161100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20240228 | 161000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20240228 | 160900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20240228 | 160800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20240228 | 160700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20240228 | 160600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20240228 | 160500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20240228 | 160400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20240228 | 160300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20240228 | 160200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20240228 | 160100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20240228 | 160000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20240228 | 155900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20240228 | 155800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 8530 |
| 183 | 20240228 | 155700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20240228 | 155600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20240228 | 155500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20240228 | 155400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20240228 | 155300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20240228 | 155200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20240228 | 155100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20240228 | 155000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20240228 | 154900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20240228 | 154800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20240228 | 154700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20240228 | 154600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20240228 | 154500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20240228 | 154400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20240228 | 154300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20240228 | 154200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20240228 | 154100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20240228 | 154000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20240228 | 153900 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20240228 | 153800 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20240228 | 153700 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20240228 | 153600 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20240228 | 153500 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20240228 | 153400 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20240228 | 153300 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20240228 | 153200 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20240228 | 153100 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20240228 | 153000 | 1396109585 | 3910 | 3910 | 3910 | 3910 | 8530 |
| 211 | 20240228 | 152900 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20240228 | 152800 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 213 | 20240228 | 152700 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20240228 | 152600 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20240228 | 152500 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20240228 | 152400 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20240228 | 152300 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20240228 | 152200 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20240228 | 152100 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20240228 | 152000 | 1362757285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20240228 | 151900 | 1362757285 | 3880 | 3890 | 3900 | 3880 | 4875 |
| 222 | 20240228 | 151800 | 1343782865 | 3890 | 3900 | 3900 | 3890 | 542 |
| 223 | 20240228 | 151700 | 1341669915 | 3900 | 3900 | 3900 | 3900 | 576 |
| 224 | 20240228 | 151600 | 1339423515 | 3895 | 3890 | 3895 | 3890 | 600 |
| 225 | 20240228 | 151500 | 1337086815 | 3890 | 3895 | 3900 | 3890 | 243 |
| 226 | 20240228 | 151400 | 1336140555 | 3895 | 3900 | 3900 | 3895 | 832 |
| 227 | 20240228 | 151300 | 1332899860 | 3900 | 3895 | 3900 | 3895 | 50 |
| 228 | 20240228 | 151200 | 1332705105 | 3900 | 3900 | 3900 | 3895 | 266 |
| 229 | 20240228 | 151100 | 1331668205 | 3900 | 3895 | 3900 | 3895 | 878 |
| 230 | 20240228 | 151000 | 1328248110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20240228 | 150900 | 1328248110 | 3895 | 3895 | 3895 | 3885 | 76 |
| 232 | 20240228 | 150800 | 1327952220 | 3895 | 3895 | 3895 | 3895 | 153 |
| 233 | 20240228 | 150700 | 1327356285 | 3885 | 3885 | 3885 | 3885 | 5 |
| 234 | 20240228 | 150600 | 1327336860 | 3895 | 3880 | 3895 | 3880 | 1677 |
| 235 | 20240228 | 150500 | 1320819815 | 3885 | 3885 | 3885 | 3885 | 2 |
| 236 | 20240228 | 150400 | 1320812045 | 3885 | 3885 | 3885 | 3880 | 1369 |
| 237 | 20240228 | 150300 | 1315496480 | 3885 | 3890 | 3890 | 3885 | 822 |
| 238 | 20240228 | 150200 | 1312301395 | 3890 | 3895 | 3895 | 3890 | 315 |
| 239 | 20240228 | 150100 | 1311075970 | 3895 | 3895 | 3895 | 3895 | 567 |
| 240 | 20240228 | 150000 | 1308867505 | 3900 | 3900 | 3900 | 3900 | 170 |
| 241 | 20240228 | 145900 | 1308204505 | 3895 | 3885 | 3895 | 3885 | 561 |
| 242 | 20240228 | 145800 | 1306021650 | 3880 | 3885 | 3890 | 3880 | 191 |
| 243 | 20240228 | 145700 | 1305279155 | 3885 | 3885 | 3885 | 3885 | 147 |
| 244 | 20240228 | 145600 | 1304708060 | 3885 | 3875 | 3885 | 3870 | 2656 |
| 245 | 20240228 | 145500 | 1294425465 | 3875 | 3875 | 3875 | 3875 | 124 |
| 246 | 20240228 | 145400 | 1293944965 | 3870 | 3875 | 3880 | 3870 | 2278 |
| 247 | 20240228 | 145300 | 1285106640 | 3875 | 3875 | 3875 | 3875 | 129 |
| 248 | 20240228 | 145200 | 1284606765 | 3875 | 3875 | 3875 | 3875 | 111 |
| 249 | 20240228 | 145100 | 1284176640 | 3880 | 3880 | 3880 | 3880 | 2 |
| 250 | 20240228 | 145000 | 1284168880 | 3880 | 3870 | 3880 | 3870 | 156 |
| 251 | 20240228 | 144900 | 1283564320 | 3870 | 3870 | 3870 | 3870 | 12 |
| 252 | 20240228 | 144800 | 1283517880 | 3875 | 3875 | 3875 | 3865 | 253 |
| 253 | 20240228 | 144700 | 1282537735 | 3875 | 3875 | 3875 | 3875 | 0 |
| 254 | 20240228 | 144600 | 1282537735 | 3875 | 3875 | 3875 | 3875 | 259 |
| 255 | 20240228 | 144500 | 1281534110 | 3875 | 3870 | 3875 | 3870 | 1500 |
| 256 | 20240228 | 144400 | 1275727855 | 3875 | 3875 | 3875 | 3875 | 189 |
| 257 | 20240228 | 144300 | 1274995480 | 3875 | 3875 | 3875 | 3875 | 500 |
| 258 | 20240228 | 144200 | 1273057980 | 3875 | 3875 | 3875 | 3875 | 1 |
| 259 | 20240228 | 144100 | 1273054105 | 3860 | 3860 | 3860 | 3860 | 0 |
| 260 | 20240228 | 144000 | 1273054105 | 3860 | 3865 | 3865 | 3860 | 1628 |
| 261 | 20240228 | 143900 | 1266769905 | 3875 | 3865 | 3875 | 3865 | 55 |
| 262 | 20240228 | 143800 | 1266557080 | 3875 | 3870 | 3875 | 3870 | 176 |
| 263 | 20240228 | 143700 | 1265875145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 264 | 20240228 | 143600 | 1265875145 | 3860 | 3865 | 3865 | 3860 | 1440 |
| 265 | 20240228 | 143500 | 1260311035 | 3870 | 3870 | 3870 | 3870 | 5000 |
| 266 | 20240228 | 143400 | 1240961035 | 3870 | 3870 | 3870 | 3870 | 352 |
| 267 | 20240228 | 143300 | 1239598795 | 3870 | 3870 | 3870 | 3870 | 201 |
| 268 | 20240228 | 143200 | 1238820925 | 3870 | 3870 | 3870 | 3870 | 1447 |
| 269 | 20240228 | 143100 | 1233221035 | 3870 | 3870 | 3870 | 3860 | 523 |
| 270 | 20240228 | 143000 | 1231197035 | 3870 | 3870 | 3870 | 3870 | 10 |
| 271 | 20240228 | 142900 | 1231158335 | 3860 | 3860 | 3860 | 3860 | 32 |
| 272 | 20240228 | 142800 | 1231034815 | 3860 | 3860 | 3860 | 3860 | 30 |
| 273 | 20240228 | 142700 | 1230919015 | 3860 | 3860 | 3860 | 3860 | 21 |
| 274 | 20240228 | 142600 | 1230837955 | 3860 | 3860 | 3860 | 3860 | 199 |
| 275 | 20240228 | 142500 | 1230069815 | 3860 | 3860 | 3860 | 3860 | 464 |
| 276 | 20240228 | 142400 | 1228278775 | 3860 | 3860 | 3870 | 3860 | 80 |
| 277 | 20240228 | 142300 | 1227969475 | 3855 | 3860 | 3860 | 3855 | 408 |
| 278 | 20240228 | 142200 | 1226395180 | 3860 | 3860 | 3860 | 3860 | 19 |
| 279 | 20240228 | 142100 | 1226321840 | 3860 | 3860 | 3860 | 3860 | 0 |
| 280 | 20240228 | 142000 | 1226321840 | 3860 | 3860 | 3860 | 3860 | 82 |
| 281 | 20240228 | 141900 | 1226005320 | 3865 | 3865 | 3865 | 3865 | 4 |
| 282 | 20240228 | 141800 | 1225989860 | 3865 | 3865 | 3865 | 3865 | 3 |
| 283 | 20240228 | 141700 | 1225978265 | 3865 | 3865 | 3865 | 3865 | 0 |
| 284 | 20240228 | 141600 | 1225978265 | 3865 | 3865 | 3865 | 3865 | 0 |
| 285 | 20240228 | 141500 | 1225978265 | 3865 | 3865 | 3865 | 3865 | 10 |
| 286 | 20240228 | 141400 | 1225939615 | 3865 | 3865 | 3865 | 3865 | 5 |
| 287 | 20240228 | 141300 | 1225920290 | 3855 | 3855 | 3855 | 3855 | 609 |
| 288 | 20240228 | 141200 | 1223572595 | 3855 | 3855 | 3855 | 3855 | 886 |
| 289 | 20240228 | 141100 | 1220157065 | 3860 | 3860 | 3860 | 3860 | 937 |
| 290 | 20240228 | 141000 | 1216540245 | 3860 | 3855 | 3860 | 3855 | 501 |
| 291 | 20240228 | 140900 | 1214608885 | 3855 | 3855 | 3860 | 3855 | 344 |
| 292 | 20240228 | 140800 | 1213281745 | 3855 | 3855 | 3855 | 3855 | 1000 |
| 293 | 20240228 | 140700 | 1209426745 | 3855 | 3855 | 3855 | 3855 | 887 |
| 294 | 20240228 | 140600 | 1206007360 | 3860 | 3860 | 3860 | 3860 | 150 |
| 295 | 20240228 | 140500 | 1205428360 | 3860 | 3860 | 3860 | 3860 | 1 |
| 296 | 20240228 | 140400 | 1205424500 | 3860 | 3865 | 3865 | 3855 | 1903 |
| 297 | 20240228 | 140300 | 1198076600 | 3870 | 3865 | 3870 | 3865 | 103 |
| 298 | 20240228 | 140200 | 1197678495 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20240228 | 140100 | 1197678495 | 3865 | 3865 | 3865 | 3865 | 500 |
| 300 | 20240228 | 140000 | 1195745995 | 3870 | 3870 | 3870 | 3870 | 0 |
| 301 | 20240228 | 135900 | 1195745995 | 3870 | 3870 | 3870 | 3870 | 1 |
| 302 | 20240228 | 135800 | 1195742125 | 3865 | 3865 | 3865 | 3865 | 201 |
| 303 | 20240228 | 135700 | 1194965260 | 3870 | 3870 | 3870 | 3870 | 0 |
| 304 | 20240228 | 135600 | 1194965260 | 3870 | 3865 | 3870 | 3865 | 336 |
| 305 | 20240228 | 135500 | 1193666615 | 3870 | 3870 | 3870 | 3870 | 0 |
| 306 | 20240228 | 135400 | 1193666615 | 3870 | 3870 | 3870 | 3870 | 2 |
| 307 | 20240228 | 135300 | 1193658875 | 3860 | 3870 | 3870 | 3860 | 1005 |
| 308 | 20240228 | 135200 | 1189778045 | 3870 | 3865 | 3870 | 3865 | 67 |
| 309 | 20240228 | 135100 | 1189518775 | 3855 | 3865 | 3865 | 3855 | 1098 |
| 310 | 20240228 | 135000 | 1185282750 | 3865 | 3865 | 3865 | 3865 | 100 |
| 311 | 20240228 | 134900 | 1184896250 | 3860 | 3860 | 3860 | 3860 | 25 |
| 312 | 20240228 | 134800 | 1184799750 | 3860 | 3860 | 3860 | 3855 | 986 |
| 313 | 20240228 | 134700 | 1180996810 | 3860 | 3860 | 3860 | 3860 | 170 |
| 314 | 20240228 | 134600 | 1180340610 | 3860 | 3860 | 3860 | 3855 | 155 |
| 315 | 20240228 | 134500 | 1179742345 | 3870 | 3870 | 3870 | 3860 | 1378 |
| 316 | 20240228 | 134400 | 1174419650 | 3870 | 3870 | 3870 | 3870 | 196 |
| 317 | 20240228 | 134300 | 1173661130 | 3875 | 3870 | 3875 | 3870 | 57 |
| 318 | 20240228 | 134200 | 1173440515 | 3880 | 3880 | 3880 | 3880 | 0 |
| 319 | 20240228 | 134100 | 1173440515 | 3880 | 3880 | 3880 | 3880 | 303 |
| 320 | 20240228 | 134000 | 1172264875 | 3880 | 3885 | 3885 | 3880 | 175 |
| 321 | 20240228 | 133900 | 1171585775 | 3885 | 3865 | 3885 | 3865 | 213 |
| 322 | 20240228 | 133800 | 1170761630 | 3880 | 3880 | 3890 | 3860 | 680 |
| 323 | 20240228 | 133700 | 1168129655 | 3890 | 3890 | 3890 | 3890 | 0 |
| 324 | 20240228 | 133600 | 1168129655 | 3890 | 3890 | 3890 | 3890 | 0 |
| 325 | 20240228 | 133500 | 1168129655 | 3890 | 3890 | 3890 | 3890 | 12 |
| 326 | 20240228 | 133400 | 1168082975 | 3870 | 3870 | 3890 | 3870 | 3224 |
| 327 | 20240228 | 133300 | 1155601735 | 3870 | 3885 | 3885 | 3870 | 4583 |
| 328 | 20240228 | 133200 | 1137836885 | 3885 | 3885 | 3885 | 3885 | 242 |
| 329 | 20240228 | 133100 | 1136896715 | 3885 | 3895 | 3895 | 3885 | 1030 |
| 330 | 20240228 | 133000 | 1132892755 | 3900 | 3900 | 3900 | 3900 | 2 |
| 331 | 20240228 | 132900 | 1132884955 | 3900 | 3900 | 3900 | 3900 | 252 |
| 332 | 20240228 | 132800 | 1131902155 | 3900 | 3900 | 3900 | 3900 | 0 |
| 333 | 20240228 | 132700 | 1131902155 | 3900 | 3895 | 3900 | 3890 | 124 |
| 334 | 20240228 | 132600 | 1131419745 | 3900 | 3895 | 3900 | 3895 | 260 |
| 335 | 20240228 | 132500 | 1130406945 | 3895 | 3905 | 3905 | 3895 | 1089 |
| 336 | 20240228 | 132400 | 1126159465 | 3905 | 3900 | 3910 | 3900 | 308 |
| 337 | 20240228 | 132300 | 1124957685 | 3905 | 3910 | 3910 | 3905 | 415 |
| 338 | 20240228 | 132200 | 1123336035 | 3915 | 3920 | 3920 | 3915 | 1103 |
| 339 | 20240228 | 132100 | 1119016645 | 3920 | 3920 | 3920 | 3920 | 113 |
| 340 | 20240228 | 132000 | 1118573685 | 3920 | 3920 | 3920 | 3915 | 190 |
| 341 | 20240228 | 131900 | 1117828935 | 3920 | 3925 | 3925 | 3915 | 1270 |
| 342 | 20240228 | 131800 | 1112847390 | 3925 | 3935 | 3935 | 3925 | 955 |
| 343 | 20240228 | 131700 | 1109093670 | 3940 | 3935 | 3940 | 3935 | 1359 |
| 344 | 20240228 | 131600 | 1103740880 | 3940 | 3940 | 3940 | 3940 | 492 |
| 345 | 20240228 | 131500 | 1101802400 | 3935 | 3930 | 3935 | 3930 | 461 |
| 346 | 20240228 | 131400 | 1099988530 | 3925 | 3930 | 3930 | 3925 | 472 |
| 347 | 20240228 | 131300 | 1098135765 | 3930 | 3925 | 3940 | 3925 | 7033 |
| 348 | 20240228 | 131200 | 1070474020 | 3930 | 3925 | 3930 | 3925 | 365 |
| 349 | 20240228 | 131100 | 1069041320 | 3925 | 3925 | 3930 | 3925 | 818 |
| 350 | 20240228 | 131000 | 1065830045 | 3925 | 3925 | 3925 | 3920 | 696 |
| 351 | 20240228 | 130900 | 1063098255 | 3925 | 3920 | 3925 | 3920 | 1957 |
| 352 | 20240228 | 130800 | 1055421330 | 3915 | 3915 | 3915 | 3915 | 738 |
| 353 | 20240228 | 130700 | 1052532060 | 3915 | 3915 | 3915 | 3915 | 0 |
| 354 | 20240228 | 130600 | 1052532060 | 3915 | 3915 | 3915 | 3915 | 499 |
| 355 | 20240228 | 130500 | 1050578475 | 3915 | 3920 | 3920 | 3915 | 1951 |
| 356 | 20240228 | 130400 | 1042934470 | 3920 | 3910 | 3920 | 3910 | 3185 |
| 357 | 20240228 | 130300 | 1030462155 | 3910 | 3910 | 3910 | 3910 | 50 |
| 358 | 20240228 | 130200 | 1030266655 | 3910 | 3905 | 3910 | 3905 | 474 |
| 359 | 20240228 | 130100 | 1028415630 | 3900 | 3895 | 3900 | 3895 | 838 |
| 360 | 20240228 | 130000 | 1025149930 | 3895 | 3895 | 3895 | 3895 | 100 |
| 361 | 20240228 | 125900 | 1024760430 | 3890 | 3900 | 3900 | 3890 | 15 |
| 362 | 20240228 | 125800 | 1024701960 | 3895 | 3890 | 3895 | 3890 | 1126 |
| 363 | 20240228 | 125700 | 1020321770 | 3895 | 3890 | 3895 | 3890 | 304 |
| 364 | 20240228 | 125600 | 1019137790 | 3890 | 3900 | 3900 | 3890 | 139 |
| 365 | 20240228 | 125500 | 1018596470 | 3900 | 3900 | 3900 | 3890 | 941 |
| 366 | 20240228 | 125400 | 1014931120 | 3900 | 3910 | 3910 | 3900 | 3510 |
| 367 | 20240228 | 125300 | 1001229565 | 3910 | 3910 | 3910 | 3910 | 375 |
| 368 | 20240228 | 125200 | 999763315 | 3910 | 3910 | 3910 | 3910 | 158 |
| 369 | 20240228 | 125100 | 999145535 | 3910 | 3905 | 3910 | 3905 | 310 |
| 370 | 20240228 | 125000 | 997933995 | 3910 | 3910 | 3915 | 3910 | 391 |
| 371 | 20240228 | 124900 | 996405125 | 3910 | 3905 | 3915 | 3905 | 347 |
| 372 | 20240228 | 124800 | 995049405 | 3915 | 3915 | 3915 | 3915 | 120 |
| 373 | 20240228 | 124700 | 994579605 | 3920 | 3915 | 3920 | 3915 | 757 |
| 374 | 20240228 | 124600 | 991615945 | 3900 | 3910 | 3910 | 3900 | 1585 |
| 375 | 20240228 | 124500 | 985425070 | 3910 | 3910 | 3915 | 3910 | 257 |
| 376 | 20240228 | 124400 | 984420165 | 3910 | 3910 | 3910 | 3905 | 157 |
| 377 | 20240228 | 124300 | 983806325 | 3915 | 3905 | 3920 | 3905 | 152 |
| 378 | 20240228 | 124200 | 983210750 | 3920 | 3920 | 3920 | 3915 | 1120 |
| 379 | 20240228 | 124100 | 978820600 | 3925 | 3900 | 3925 | 3895 | 3377 |
| 380 | 20240228 | 124000 | 965615330 | 3905 | 3895 | 3905 | 3895 | 1163 |
| 381 | 20240228 | 123900 | 961079065 | 3900 | 3900 | 3900 | 3900 | 582 |
| 382 | 20240228 | 123800 | 958809265 | 3905 | 3890 | 3905 | 3890 | 684 |
| 383 | 20240228 | 123700 | 956142775 | 3890 | 3890 | 3890 | 3890 | 404 |
| 384 | 20240228 | 123600 | 954571215 | 3885 | 3890 | 3890 | 3885 | 2691 |
| 385 | 20240228 | 123500 | 944104100 | 3885 | 3890 | 3905 | 3885 | 8420 |
| 386 | 20240228 | 123400 | 911324690 | 3890 | 3880 | 3890 | 3880 | 754 |
| 387 | 20240228 | 123300 | 908393945 | 3885 | 3880 | 3885 | 3875 | 3186 |
| 388 | 20240228 | 123200 | 896042510 | 3890 | 3875 | 3890 | 3875 | 1979 |
| 389 | 20240228 | 123100 | 888357555 | 3875 | 3875 | 3875 | 3875 | 1340 |
| 390 | 20240228 | 123000 | 883165055 | 3880 | 3880 | 3880 | 3880 | 9 |
| 391 | 20240228 | 122900 | 883130135 | 3875 | 3875 | 3875 | 3875 | 3 |
| 392 | 20240228 | 122800 | 883118510 | 3875 | 3860 | 3875 | 3860 | 15 |
| 393 | 20240228 | 122700 | 883060520 | 3860 | 3860 | 3860 | 3860 | 4 |
| 394 | 20240228 | 122600 | 883045080 | 3850 | 3875 | 3880 | 3850 | 434 |
| 395 | 20240228 | 122500 | 881364175 | 3850 | 3875 | 3875 | 3850 | 110 |
| 396 | 20240228 | 122400 | 880938825 | 3875 | 3865 | 3875 | 3845 | 1360 |
| 397 | 20240228 | 122300 | 875677215 | 3845 | 3875 | 3875 | 3845 | 557 |
| 398 | 20240228 | 122200 | 873529515 | 3875 | 3865 | 3875 | 3860 | 553 |
| 399 | 20240228 | 122100 | 871389420 | 3865 | 3860 | 3865 | 3860 | 316 |
| 400 | 20240228 | 122000 | 870168450 | 3860 | 3860 | 3860 | 3860 | 26 |
| 401 | 20240228 | 121900 | 870068090 | 3865 | 3845 | 3865 | 3845 | 8607 |
| 402 | 20240228 | 121800 | 836928310 | 3840 | 3835 | 3840 | 3835 | 1589 |
| 403 | 20240228 | 121700 | 830827155 | 3835 | 3835 | 3840 | 3835 | 2664 |
| 404 | 20240228 | 121600 | 820600320 | 3830 | 3830 | 3830 | 3830 | 5 |
| 405 | 20240228 | 121500 | 820581170 | 3830 | 3835 | 3835 | 3830 | 96 |
| 406 | 20240228 | 121400 | 820213015 | 3835 | 3835 | 3840 | 3835 | 175 |
| 407 | 20240228 | 121300 | 819541615 | 3835 | 3830 | 3840 | 3830 | 5958 |
| 408 | 20240228 | 121200 | 796696100 | 3835 | 3825 | 3835 | 3825 | 821 |
| 409 | 20240228 | 121100 | 793552090 | 3825 | 3825 | 3825 | 3825 | 200 |
| 410 | 20240228 | 121000 | 792787090 | 3825 | 3825 | 3825 | 3825 | 11 |
| 411 | 20240228 | 120900 | 792745015 | 3825 | 3810 | 3825 | 3810 | 130 |
| 412 | 20240228 | 120800 | 792247865 | 3815 | 3805 | 3815 | 3805 | 2715 |
| 413 | 20240228 | 120700 | 781896255 | 3805 | 3805 | 3805 | 3805 | 14 |
| 414 | 20240228 | 120600 | 781842985 | 3805 | 3805 | 3805 | 3805 | 26 |
| 415 | 20240228 | 120500 | 781744055 | 3805 | 3805 | 3805 | 3805 | 0 |
| 416 | 20240228 | 120400 | 781744055 | 3805 | 3805 | 3805 | 3805 | 977 |
| 417 | 20240228 | 120300 | 778026570 | 3805 | 3805 | 3805 | 3805 | 0 |
| 418 | 20240228 | 120200 | 778026570 | 3805 | 3805 | 3805 | 3805 | 1000 |
| 419 | 20240228 | 120100 | 774221570 | 3805 | 3805 | 3805 | 3805 | 719 |
| 420 | 20240228 | 120000 | 771485775 | 3800 | 3800 | 3800 | 3800 | 50 |
| 421 | 20240228 | 115900 | 771295775 | 3800 | 3805 | 3805 | 3800 | 429 |
| 422 | 20240228 | 115800 | 769664325 | 3810 | 3810 | 3810 | 3810 | 0 |
| 423 | 20240228 | 115700 | 769664325 | 3810 | 3810 | 3810 | 3810 | 0 |
| 424 | 20240228 | 115600 | 769664325 | 3810 | 3805 | 3810 | 3805 | 337 |
| 425 | 20240228 | 115500 | 768381325 | 3800 | 3800 | 3805 | 3800 | 13 |
| 426 | 20240228 | 115400 | 768331895 | 3800 | 3800 | 3800 | 3800 | 504 |
| 427 | 20240228 | 115300 | 766416695 | 3805 | 3805 | 3805 | 3805 | 808 |
| 428 | 20240228 | 115200 | 763342255 | 3800 | 3800 | 3800 | 3800 | 45 |
| 429 | 20240228 | 115100 | 763171255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 430 | 20240228 | 115000 | 763171255 | 3800 | 3800 | 3800 | 3800 | 64 |
| 431 | 20240228 | 114900 | 762928055 | 3800 | 3800 | 3800 | 3800 | 0 |
| 432 | 20240228 | 114800 | 762928055 | 3800 | 3800 | 3800 | 3800 | 656 |
| 433 | 20240228 | 114700 | 760435255 | 3800 | 3795 | 3800 | 3795 | 97 |
| 434 | 20240228 | 114600 | 760066660 | 3790 | 3805 | 3805 | 3790 | 332 |
| 435 | 20240228 | 114500 | 758807735 | 3790 | 3790 | 3790 | 3790 | 0 |
| 436 | 20240228 | 114400 | 758807735 | 3790 | 3800 | 3800 | 3790 | 5273 |
| 437 | 20240228 | 114300 | 738801065 | 3810 | 3810 | 3810 | 3810 | 0 |
| 438 | 20240228 | 114200 | 738801065 | 3810 | 3810 | 3810 | 3810 | 1 |
| 439 | 20240228 | 114100 | 738797255 | 3810 | 3805 | 3810 | 3805 | 5 |
| 440 | 20240228 | 114000 | 738778225 | 3805 | 3805 | 3805 | 3805 | 0 |
| 441 | 20240228 | 113900 | 738778225 | 3805 | 3805 | 3805 | 3805 | 457 |
| 442 | 20240228 | 113800 | 737039340 | 3810 | 3810 | 3810 | 3810 | 0 |
| 443 | 20240228 | 113700 | 737039340 | 3810 | 3810 | 3810 | 3810 | 12 |
| 444 | 20240228 | 113600 | 736993620 | 3810 | 3810 | 3810 | 3810 | 0 |
| 445 | 20240228 | 113500 | 736993620 | 3810 | 3810 | 3810 | 3810 | 0 |
| 446 | 20240228 | 113400 | 736993620 | 3810 | 3810 | 3810 | 3810 | 0 |
| 447 | 20240228 | 113300 | 736993620 | 3810 | 3810 | 3810 | 3810 | 1 |
| 448 | 20240228 | 113200 | 736989810 | 3805 | 3805 | 3805 | 3805 | 0 |
| 449 | 20240228 | 113100 | 736989810 | 3805 | 3805 | 3805 | 3805 | 0 |
| 450 | 20240228 | 113000 | 736989810 | 3805 | 3805 | 3805 | 3805 | 1 |
| 451 | 20240228 | 112900 | 736986005 | 3810 | 3810 | 3810 | 3810 | 38 |
| 452 | 20240228 | 112800 | 736841225 | 3810 | 3810 | 3810 | 3810 | 12 |
| 453 | 20240228 | 112700 | 736795505 | 3805 | 3805 | 3805 | 3805 | 28 |
| 454 | 20240228 | 112600 | 736688965 | 3805 | 3805 | 3805 | 3805 | 1 |
| 455 | 20240228 | 112500 | 736685160 | 3805 | 3805 | 3805 | 3805 | 0 |
| 456 | 20240228 | 112400 | 736685160 | 3805 | 3805 | 3805 | 3805 | 550 |
| 457 | 20240228 | 112300 | 734592410 | 3800 | 3800 | 3800 | 3800 | 0 |
| 458 | 20240228 | 112200 | 734592410 | 3800 | 3800 | 3800 | 3800 | 1 |
| 459 | 20240228 | 112100 | 734588610 | 3805 | 3805 | 3805 | 3805 | 250 |
| 460 | 20240228 | 112000 | 733637360 | 3805 | 3810 | 3810 | 3805 | 22 |
| 461 | 20240228 | 111900 | 733553640 | 3810 | 3810 | 3815 | 3810 | 249 |
| 462 | 20240228 | 111800 | 732604940 | 3810 | 3810 | 3810 | 3810 | 50 |
| 463 | 20240228 | 111700 | 732414440 | 3810 | 3805 | 3810 | 3805 | 42 |
| 464 | 20240228 | 111600 | 732254620 | 3815 | 3815 | 3815 | 3815 | 0 |
| 465 | 20240228 | 111500 | 732254620 | 3815 | 3815 | 3815 | 3815 | 57 |
| 466 | 20240228 | 111400 | 732037165 | 3815 | 3815 | 3815 | 3815 | 93 |
| 467 | 20240228 | 111300 | 731682370 | 3815 | 3815 | 3815 | 3815 | 17 |
| 468 | 20240228 | 111200 | 731617515 | 3800 | 3810 | 3815 | 3800 | 4092 |
| 469 | 20240228 | 111100 | 716055480 | 3815 | 3815 | 3815 | 3815 | 50 |
| 470 | 20240228 | 111000 | 715864730 | 3815 | 3815 | 3815 | 3815 | 1040 |
| 471 | 20240228 | 110900 | 711897130 | 3820 | 3825 | 3825 | 3820 | 33 |
| 472 | 20240228 | 110800 | 711771005 | 3815 | 3815 | 3815 | 3815 | 200 |
| 473 | 20240228 | 110700 | 711008005 | 3815 | 3815 | 3815 | 3815 | 415 |
| 474 | 20240228 | 110600 | 709424780 | 3820 | 3820 | 3820 | 3815 | 584 |
| 475 | 20240228 | 110500 | 707196550 | 3825 | 3830 | 3830 | 3820 | 2142 |
| 476 | 20240228 | 110400 | 699004385 | 3830 | 3835 | 3835 | 3830 | 115 |
| 477 | 20240228 | 110300 | 698563435 | 3835 | 3830 | 3835 | 3830 | 69 |
| 478 | 20240228 | 110200 | 698299160 | 3835 | 3830 | 3835 | 3830 | 549 |
| 479 | 20240228 | 110100 | 696196485 | 3830 | 3830 | 3830 | 3830 | 360 |
| 480 | 20240228 | 110000 | 694817685 | 3835 | 3830 | 3835 | 3830 | 522 |
| 481 | 20240228 | 105900 | 692815890 | 3835 | 3835 | 3835 | 3835 | 2 |
| 482 | 20240228 | 105800 | 692808220 | 3835 | 3835 | 3835 | 3835 | 302 |
| 483 | 20240228 | 105700 | 691650050 | 3830 | 3830 | 3830 | 3830 | 1 |
| 484 | 20240228 | 105600 | 691646220 | 3835 | 3835 | 3835 | 3835 | 48 |
| 485 | 20240228 | 105500 | 691462140 | 3830 | 3830 | 3835 | 3830 | 522 |
| 486 | 20240228 | 105400 | 689462875 | 3830 | 3830 | 3830 | 3830 | 155 |
| 487 | 20240228 | 105300 | 688869225 | 3835 | 3830 | 3835 | 3830 | 162 |
| 488 | 20240228 | 105200 | 688248760 | 3825 | 3830 | 3835 | 3825 | 653 |
| 489 | 20240228 | 105100 | 685748195 | 3835 | 3830 | 3835 | 3825 | 597 |
| 490 | 20240228 | 105000 | 683463645 | 3830 | 3830 | 3830 | 3830 | 557 |
| 491 | 20240228 | 104900 | 681330335 | 3835 | 3830 | 3835 | 3830 | 430 |
| 492 | 20240228 | 104800 | 679682860 | 3830 | 3830 | 3835 | 3830 | 377 |
| 493 | 20240228 | 104700 | 678238295 | 3830 | 3835 | 3835 | 3830 | 488 |
| 494 | 20240228 | 104600 | 676368405 | 3825 | 3835 | 3835 | 3825 | 1912 |
| 495 | 20240228 | 104500 | 669045895 | 3835 | 3830 | 3835 | 3825 | 532 |
| 496 | 20240228 | 104400 | 667005865 | 3830 | 3830 | 3830 | 3830 | 160 |
| 497 | 20240228 | 104300 | 666393065 | 3830 | 3830 | 3830 | 3825 | 1488 |
| 498 | 20240228 | 104200 | 660694335 | 3835 | 3830 | 3835 | 3825 | 2343 |
| 499 | 20240228 | 104100 | 651721350 | 3830 | 3810 | 3830 | 3810 | 4677 |
| 500 | 20240228 | 104000 | 633857725 | 3810 | 3810 | 3810 | 3810 | 201 |
| 501 | 20240228 | 103900 | 633091915 | 3810 | 3815 | 3815 | 3810 | 1098 |
| 502 | 20240228 | 103800 | 628908045 | 3815 | 3810 | 3815 | 3810 | 39 |
| 503 | 20240228 | 103700 | 628759305 | 3810 | 3810 | 3810 | 3810 | 238 |
| 504 | 20240228 | 103600 | 627852525 | 3810 | 3810 | 3810 | 3810 | 0 |
| 505 | 20240228 | 103500 | 627852525 | 3810 | 3810 | 3810 | 3810 | 24 |
| 506 | 20240228 | 103400 | 627761085 | 3810 | 3810 | 3815 | 3810 | 1044 |
| 507 | 20240228 | 103300 | 623779555 | 3810 | 3805 | 3810 | 3805 | 343 |
| 508 | 20240228 | 103200 | 622472730 | 3815 | 3815 | 3815 | 3815 | 0 |
| 509 | 20240228 | 103100 | 622472730 | 3815 | 3805 | 3815 | 3805 | 181 |
| 510 | 20240228 | 103000 | 621784015 | 3815 | 3810 | 3815 | 3810 | 101 |
| 511 | 20240228 | 102900 | 621399200 | 3815 | 3810 | 3815 | 3810 | 127 |
| 512 | 20240228 | 102800 | 620915195 | 3815 | 3810 | 3815 | 3810 | 400 |
| 513 | 20240228 | 102700 | 619390195 | 3815 | 3815 | 3815 | 3810 | 402 |
| 514 | 20240228 | 102600 | 617858565 | 3815 | 3810 | 3815 | 3805 | 1660 |
| 515 | 20240228 | 102500 | 611541955 | 3815 | 3815 | 3815 | 3810 | 870 |
| 516 | 20240228 | 102400 | 608227120 | 3815 | 3815 | 3815 | 3810 | 18 |
| 517 | 20240228 | 102300 | 608158455 | 3810 | 3810 | 3815 | 3810 | 295 |
| 518 | 20240228 | 102200 | 607033200 | 3810 | 3810 | 3815 | 3810 | 206 |
| 519 | 20240228 | 102100 | 606248330 | 3805 | 3805 | 3810 | 3800 | 2143 |
| 520 | 20240228 | 102000 | 598104215 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 521 | 20240228 | 101900 | 594294215 | 3810 | 3805 | 3810 | 3805 | 633 |
| 522 | 20240228 | 101800 | 591885615 | 3805 | 3805 | 3805 | 3805 | 1303 |
| 523 | 20240228 | 101700 | 586927700 | 3800 | 3805 | 3805 | 3800 | 2629 |
| 524 | 20240228 | 101600 | 576931370 | 3800 | 3800 | 3800 | 3795 | 775 |
| 525 | 20240228 | 101500 | 573986570 | 3795 | 3795 | 3795 | 3795 | 337 |
| 526 | 20240228 | 101400 | 572707655 | 3795 | 3795 | 3795 | 3785 | 332 |
| 527 | 20240228 | 101300 | 571449675 | 3790 | 3795 | 3795 | 3790 | 600 |
| 528 | 20240228 | 101200 | 569173175 | 3795 | 3790 | 3795 | 3775 | 2304 |
| 529 | 20240228 | 101100 | 560450825 | 3790 | 3790 | 3790 | 3790 | 69 |
| 530 | 20240228 | 101000 | 560189315 | 3795 | 3795 | 3795 | 3795 | 2 |
| 531 | 20240228 | 100900 | 560181725 | 3785 | 3795 | 3795 | 3780 | 126 |
| 532 | 20240228 | 100800 | 559704320 | 3795 | 3795 | 3795 | 3795 | 181 |
| 533 | 20240228 | 100700 | 559017425 | 3795 | 3795 | 3795 | 3795 | 6 |
| 534 | 20240228 | 100600 | 558994655 | 3795 | 3790 | 3795 | 3790 | 5 |
| 535 | 20240228 | 100500 | 558975700 | 3775 | 3795 | 3795 | 3775 | 2001 |
| 536 | 20240228 | 100400 | 551417660 | 3795 | 3795 | 3795 | 3795 | 339 |
| 537 | 20240228 | 100300 | 550131155 | 3800 | 3795 | 3805 | 3795 | 1138 |
| 538 | 20240228 | 100200 | 545807275 | 3800 | 3805 | 3805 | 3795 | 781 |
| 539 | 20240228 | 100100 | 542839395 | 3805 | 3795 | 3805 | 3795 | 1534 |
| 540 | 20240228 | 100000 | 537005100 | 3800 | 3790 | 3800 | 3780 | 4230 |
| 541 | 20240228 | 095900 | 520977680 | 3790 | 3785 | 3790 | 3785 | 256 |
| 542 | 20240228 | 095800 | 520008715 | 3785 | 3785 | 3785 | 3785 | 69 |
| 543 | 20240228 | 095700 | 519747550 | 3785 | 3785 | 3795 | 3785 | 1608 |
| 544 | 20240228 | 095600 | 513654900 | 3785 | 3780 | 3785 | 3780 | 158 |
| 545 | 20240228 | 095500 | 513057135 | 3785 | 3780 | 3790 | 3780 | 2244 |
| 546 | 20240228 | 095400 | 504564580 | 3770 | 3770 | 3770 | 3770 | 80 |
| 547 | 20240228 | 095300 | 504262980 | 3770 | 3770 | 3770 | 3770 | 0 |
| 548 | 20240228 | 095200 | 504262980 | 3770 | 3770 | 3770 | 3770 | 0 |
| 549 | 20240228 | 095100 | 504262980 | 3770 | 3785 | 3785 | 3770 | 11 |
| 550 | 20240228 | 095000 | 504221495 | 3780 | 3780 | 3780 | 3780 | 1530 |
| 551 | 20240228 | 094900 | 498438095 | 3770 | 3770 | 3770 | 3770 | 996 |
| 552 | 20240228 | 094800 | 494683175 | 3765 | 3770 | 3770 | 3765 | 160 |
| 553 | 20240228 | 094700 | 494080715 | 3780 | 3780 | 3780 | 3780 | 10 |
| 554 | 20240228 | 094600 | 494042915 | 3780 | 3780 | 3780 | 3780 | 1 |
| 555 | 20240228 | 094500 | 494039135 | 3760 | 3760 | 3765 | 3760 | 1833 |
| 556 | 20240228 | 094400 | 487139635 | 3765 | 3765 | 3765 | 3765 | 2072 |
| 557 | 20240228 | 094300 | 479338555 | 3765 | 3780 | 3780 | 3760 | 849 |
| 558 | 20240228 | 094200 | 476144415 | 3780 | 3760 | 3780 | 3760 | 1514 |
| 559 | 20240228 | 094100 | 470443460 | 3760 | 3760 | 3765 | 3760 | 2020 |
| 560 | 20240228 | 094000 | 462843910 | 3765 | 3760 | 3765 | 3755 | 1085 |
| 561 | 20240228 | 093900 | 458765245 | 3765 | 3760 | 3765 | 3760 | 2070 |
| 562 | 20240228 | 093800 | 450981685 | 3755 | 3755 | 3755 | 3755 | 0 |
| 563 | 20240228 | 093700 | 450981685 | 3755 | 3755 | 3755 | 3755 | 74 |
| 564 | 20240228 | 093600 | 450703815 | 3760 | 3755 | 3760 | 3750 | 451 |
| 565 | 20240228 | 093500 | 449009785 | 3760 | 3755 | 3760 | 3755 | 1209 |
| 566 | 20240228 | 093400 | 444469980 | 3755 | 3745 | 3755 | 3745 | 674 |
| 567 | 20240228 | 093300 | 441940110 | 3745 | 3745 | 3745 | 3745 | 1108 |
| 568 | 20240228 | 093200 | 437790650 | 3740 | 3745 | 3745 | 3740 | 1017 |
| 569 | 20240228 | 093100 | 433984485 | 3745 | 3745 | 3760 | 3740 | 508 |
| 570 | 20240228 | 093000 | 432084015 | 3745 | 3745 | 3745 | 3745 | 405 |
| 571 | 20240228 | 092900 | 430567290 | 3745 | 3740 | 3745 | 3740 | 113 |
| 572 | 20240228 | 092800 | 430144155 | 3745 | 3745 | 3745 | 3745 | 4 |
| 573 | 20240228 | 092700 | 430129175 | 3745 | 3745 | 3745 | 3735 | 142 |
| 574 | 20240228 | 092600 | 429597915 | 3760 | 3760 | 3760 | 3760 | 2 |
| 575 | 20240228 | 092500 | 429590395 | 3760 | 3760 | 3760 | 3740 | 1811 |
| 576 | 20240228 | 092400 | 422804025 | 3760 | 3765 | 3765 | 3750 | 2168 |
| 577 | 20240228 | 092300 | 414670920 | 3755 | 3765 | 3765 | 3755 | 1555 |
| 578 | 20240228 | 092200 | 408822490 | 3770 | 3775 | 3775 | 3770 | 1816 |
| 579 | 20240228 | 092100 | 401975380 | 3775 | 3780 | 3780 | 3775 | 327 |
| 580 | 20240228 | 092000 | 400740900 | 3780 | 3770 | 3780 | 3770 | 973 |
| 581 | 20240228 | 091900 | 397068580 | 3770 | 3770 | 3770 | 3770 | 611 |
| 582 | 20240228 | 091800 | 394765110 | 3770 | 3760 | 3770 | 3760 | 898 |
| 583 | 20240228 | 091700 | 391379725 | 3770 | 3750 | 3770 | 3750 | 157 |
| 584 | 20240228 | 091600 | 390790720 | 3745 | 3740 | 3745 | 3735 | 6959 |
| 585 | 20240228 | 091500 | 364755690 | 3735 | 3720 | 3735 | 3720 | 3712 |
| 586 | 20240228 | 091400 | 350918160 | 3725 | 3695 | 3725 | 3695 | 10632 |
| 587 | 20240228 | 091300 | 311564865 | 3695 | 3690 | 3695 | 3690 | 638 |
| 588 | 20240228 | 091200 | 309210260 | 3695 | 3685 | 3695 | 3685 | 1174 |
| 589 | 20240228 | 091100 | 304878600 | 3685 | 3685 | 3690 | 3685 | 2074 |
| 590 | 20240228 | 091000 | 297235880 | 3685 | 3700 | 3700 | 3685 | 10739 |
| 591 | 20240228 | 090900 | 257588665 | 3700 | 3700 | 3700 | 3695 | 3257 |
| 592 | 20240228 | 090800 | 245538065 | 3700 | 3700 | 3735 | 3700 | 16012 |
| 593 | 20240228 | 090700 | 186269605 | 3700 | 3715 | 3715 | 3700 | 6865 |
| 594 | 20240228 | 090600 | 160856135 | 3715 | 3695 | 3715 | 3690 | 1414 |
| 595 | 20240228 | 090500 | 155633095 | 3690 | 3720 | 3720 | 3690 | 12671 |
| 596 | 20240228 | 090400 | 108754605 | 3715 | 3735 | 3740 | 3700 | 12946 |
| 597 | 20240228 | 090300 | 60810245 | 3740 | 3725 | 3740 | 3725 | 1286 |
| 598 | 20240228 | 090200 | 56009580 | 3725 | 3745 | 3745 | 3720 | 1344 |
| 599 | 20240228 | 090100 | 51006925 | 3745 | 3745 | 3745 | 3740 | 916 |
| 600 | 20240228 | 090000 | 47576755 | 3725 | 3705 | 3725 | 3705 | 12806 |