29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 185300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 5079 |
| 3 | 20240228 | 185200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20240228 | 185100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20240228 | 185000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20240228 | 184900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20240228 | 184800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20240228 | 184700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20240228 | 184600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20240228 | 184500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20240228 | 184400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20240228 | 184300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20240228 | 184200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20240228 | 184100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20240228 | 184000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20240228 | 183900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20240228 | 183800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20240228 | 183700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20240228 | 183600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20240228 | 183500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20240228 | 183400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20240228 | 183300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20240228 | 183200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20240228 | 183100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20240228 | 183000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20240228 | 182900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20240228 | 182800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20240228 | 182700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20240228 | 182600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20240228 | 182500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20240228 | 182400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20240228 | 182300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 5079 |
| 33 | 20240228 | 182200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20240228 | 182100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20240228 | 182000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20240228 | 181900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20240228 | 181800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20240228 | 181700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20240228 | 181600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20240228 | 181500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20240228 | 181400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20240228 | 181300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20240228 | 181200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20240228 | 181100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20240228 | 181000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20240228 | 180900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20240228 | 180800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20240228 | 180700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20240228 | 180600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20240228 | 180500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20240228 | 180400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20240228 | 180300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20240228 | 180200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20240228 | 180100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20240228 | 180000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20240228 | 175900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20240228 | 175800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20240228 | 175700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20240228 | 175600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20240228 | 175500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20240228 | 175400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20240228 | 175300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 5079 |
| 63 | 20240228 | 175200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20240228 | 175100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20240228 | 175000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20240228 | 174900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20240228 | 174800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20240228 | 174700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20240228 | 174600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20240228 | 174500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20240228 | 174400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20240228 | 174300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20240228 | 174200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20240228 | 174100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20240228 | 174000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20240228 | 173900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20240228 | 173800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20240228 | 173700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20240228 | 173600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20240228 | 173500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20240228 | 173400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20240228 | 173300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20240228 | 173200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20240228 | 173100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20240228 | 173000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20240228 | 172900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20240228 | 172800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20240228 | 172700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20240228 | 172600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20240228 | 172500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20240228 | 172400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20240228 | 172300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 5079 |
| 93 | 20240228 | 172200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20240228 | 172100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20240228 | 172000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20240228 | 171900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20240228 | 171800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20240228 | 171700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20240228 | 171600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20240228 | 171500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20240228 | 171400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20240228 | 171300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20240228 | 171200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20240228 | 171100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20240228 | 171000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20240228 | 170900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20240228 | 170800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20240228 | 170700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20240228 | 170600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20240228 | 170500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20240228 | 170400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20240228 | 170300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20240228 | 170200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20240228 | 170100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20240228 | 170000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20240228 | 165900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20240228 | 165800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20240228 | 165700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20240228 | 165600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20240228 | 165500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20240228 | 165400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20240228 | 165300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 5079 |
| 123 | 20240228 | 165200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20240228 | 165100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20240228 | 165000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20240228 | 164900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20240228 | 164800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20240228 | 164700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20240228 | 164600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20240228 | 164500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20240228 | 164400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20240228 | 164300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20240228 | 164200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20240228 | 164100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20240228 | 164000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20240228 | 163900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20240228 | 163800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20240228 | 163700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20240228 | 163600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20240228 | 163500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20240228 | 163400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20240228 | 163300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20240228 | 163200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20240228 | 163100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20240228 | 163000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20240228 | 162900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20240228 | 162800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20240228 | 162700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20240228 | 162600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20240228 | 162500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20240228 | 162400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20240228 | 162300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 5079 |
| 153 | 20240228 | 162200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20240228 | 162100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20240228 | 162000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20240228 | 161900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20240228 | 161800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20240228 | 161700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20240228 | 161600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20240228 | 161500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20240228 | 161400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20240228 | 161300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20240228 | 161200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20240228 | 161100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20240228 | 161000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20240228 | 160900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20240228 | 160800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20240228 | 160700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20240228 | 160600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20240228 | 160500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20240228 | 160400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20240228 | 160300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20240228 | 160200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20240228 | 160100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20240228 | 160000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20240228 | 155900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20240228 | 155800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20240228 | 155700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20240228 | 155600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20240228 | 155500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20240228 | 155400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20240228 | 155300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 5079 |
| 183 | 20240228 | 155200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20240228 | 155100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20240228 | 155000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20240228 | 154900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20240228 | 154800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20240228 | 154700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20240228 | 154600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20240228 | 154500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20240228 | 154400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20240228 | 154300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20240228 | 154200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20240228 | 154100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20240228 | 154000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20240228 | 153900 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20240228 | 153800 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20240228 | 153700 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20240228 | 153600 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20240228 | 153500 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20240228 | 153400 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20240228 | 153300 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20240228 | 153200 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20240228 | 153100 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20240228 | 153000 | 2892693450 | 3880 | 3880 | 3880 | 3880 | 5079 |
| 206 | 20240228 | 152900 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240228 | 152800 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240228 | 152700 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240228 | 152600 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240228 | 152500 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240228 | 152400 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240228 | 152300 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 213 | 20240228 | 152200 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20240228 | 152100 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240228 | 152000 | 2872986930 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240228 | 151900 | 2872986930 | 3890 | 3855 | 3890 | 3850 | 11915 |
| 217 | 20240228 | 151800 | 2826945460 | 3855 | 3855 | 3855 | 3845 | 708 |
| 218 | 20240228 | 151700 | 2824221770 | 3855 | 3830 | 3855 | 3825 | 950 |
| 219 | 20240228 | 151600 | 2820568915 | 3825 | 3830 | 3830 | 3825 | 4764 |
| 220 | 20240228 | 151500 | 2802339020 | 3845 | 3830 | 3850 | 3830 | 925 |
| 221 | 20240228 | 151400 | 2798789060 | 3830 | 3835 | 3835 | 3830 | 2138 |
| 222 | 20240228 | 151300 | 2790599810 | 3835 | 3840 | 3840 | 3835 | 618 |
| 223 | 20240228 | 151200 | 2788227370 | 3840 | 3840 | 3840 | 3840 | 422 |
| 224 | 20240228 | 151100 | 2786606890 | 3840 | 3835 | 3840 | 3835 | 1462 |
| 225 | 20240228 | 151000 | 2780995065 | 3840 | 3840 | 3840 | 3840 | 311 |
| 226 | 20240228 | 150900 | 2779800825 | 3835 | 3835 | 3840 | 3835 | 2163 |
| 227 | 20240228 | 150800 | 2771505220 | 3840 | 3840 | 3840 | 3835 | 402 |
| 228 | 20240228 | 150700 | 2769963040 | 3835 | 3835 | 3835 | 3835 | 243 |
| 229 | 20240228 | 150600 | 2769031135 | 3840 | 3845 | 3845 | 3835 | 4090 |
| 230 | 20240228 | 150500 | 2753324320 | 3845 | 3850 | 3850 | 3845 | 572 |
| 231 | 20240228 | 150400 | 2751122820 | 3850 | 3845 | 3850 | 3845 | 428 |
| 232 | 20240228 | 150300 | 2749475915 | 3840 | 3845 | 3845 | 3840 | 168 |
| 233 | 20240228 | 150200 | 2748830025 | 3840 | 3835 | 3840 | 3835 | 555 |
| 234 | 20240228 | 150100 | 2746699040 | 3835 | 3845 | 3850 | 3835 | 2124 |
| 235 | 20240228 | 150000 | 2738540880 | 3845 | 3845 | 3845 | 3845 | 54 |
| 236 | 20240228 | 145900 | 2738333250 | 3845 | 3845 | 3845 | 3845 | 121 |
| 237 | 20240228 | 145800 | 2737868005 | 3835 | 3835 | 3835 | 3825 | 2927 |
| 238 | 20240228 | 145700 | 2726649970 | 3830 | 3825 | 3835 | 3825 | 811 |
| 239 | 20240228 | 145600 | 2723546050 | 3830 | 3835 | 3835 | 3830 | 389 |
| 240 | 20240228 | 145500 | 2722055865 | 3835 | 3830 | 3835 | 3825 | 1250 |
| 241 | 20240228 | 145400 | 2717270510 | 3830 | 3835 | 3835 | 3830 | 951 |
| 242 | 20240228 | 145300 | 2713626665 | 3835 | 3835 | 3835 | 3830 | 184 |
| 243 | 20240228 | 145200 | 2712921220 | 3830 | 3845 | 3850 | 3830 | 3218 |
| 244 | 20240228 | 145100 | 2700583335 | 3835 | 3835 | 3845 | 3835 | 555 |
| 245 | 20240228 | 145000 | 2698453910 | 3835 | 3840 | 3850 | 3835 | 989 |
| 246 | 20240228 | 144900 | 2694652895 | 3840 | 3840 | 3840 | 3840 | 2627 |
| 247 | 20240228 | 144800 | 2684565215 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 248 | 20240228 | 144700 | 2680725215 | 3840 | 3850 | 3850 | 3840 | 8634 |
| 249 | 20240228 | 144600 | 2647541480 | 3850 | 3850 | 3850 | 3850 | 2287 |
| 250 | 20240228 | 144500 | 2638736530 | 3855 | 3855 | 3855 | 3850 | 120 |
| 251 | 20240228 | 144400 | 2638273990 | 3855 | 3855 | 3855 | 3855 | 1258 |
| 252 | 20240228 | 144300 | 2633424400 | 3855 | 3860 | 3860 | 3855 | 1305 |
| 253 | 20240228 | 144200 | 2628389875 | 3860 | 3860 | 3860 | 3860 | 156 |
| 254 | 20240228 | 144100 | 2627787715 | 3860 | 3855 | 3860 | 3855 | 1057 |
| 255 | 20240228 | 144000 | 2623708020 | 3855 | 3855 | 3855 | 3855 | 185 |
| 256 | 20240228 | 143900 | 2622994845 | 3860 | 3855 | 3860 | 3855 | 210 |
| 257 | 20240228 | 143800 | 2622184745 | 3860 | 3860 | 3860 | 3860 | 1 |
| 258 | 20240228 | 143700 | 2622180885 | 3860 | 3855 | 3860 | 3855 | 37 |
| 259 | 20240228 | 143600 | 2622038215 | 3855 | 3860 | 3860 | 3855 | 1799 |
| 260 | 20240228 | 143500 | 2615102940 | 3860 | 3860 | 3860 | 3860 | 270 |
| 261 | 20240228 | 143400 | 2614060740 | 3860 | 3870 | 3870 | 3860 | 24 |
| 262 | 20240228 | 143300 | 2613968060 | 3870 | 3870 | 3870 | 3870 | 0 |
| 263 | 20240228 | 143200 | 2613968060 | 3870 | 3870 | 3870 | 3870 | 40 |
| 264 | 20240228 | 143100 | 2613813260 | 3870 | 3870 | 3870 | 3865 | 3228 |
| 265 | 20240228 | 143000 | 2601322250 | 3865 | 3865 | 3865 | 3865 | 31 |
| 266 | 20240228 | 142900 | 2601202435 | 3865 | 3865 | 3865 | 3865 | 100 |
| 267 | 20240228 | 142800 | 2600815935 | 3855 | 3855 | 3855 | 3850 | 443 |
| 268 | 20240228 | 142700 | 2599109365 | 3855 | 3865 | 3865 | 3855 | 1758 |
| 269 | 20240228 | 142600 | 2592330440 | 3865 | 3865 | 3865 | 3865 | 912 |
| 270 | 20240228 | 142500 | 2588805560 | 3865 | 3865 | 3865 | 3865 | 0 |
| 271 | 20240228 | 142400 | 2588805560 | 3865 | 3865 | 3865 | 3865 | 111 |
| 272 | 20240228 | 142300 | 2588376545 | 3865 | 3865 | 3865 | 3865 | 188 |
| 273 | 20240228 | 142200 | 2587649925 | 3865 | 3865 | 3865 | 3865 | 1 |
| 274 | 20240228 | 142100 | 2587646060 | 3865 | 3865 | 3865 | 3865 | 0 |
| 275 | 20240228 | 142000 | 2587646060 | 3865 | 3865 | 3865 | 3865 | 1501 |
| 276 | 20240228 | 141900 | 2581844695 | 3865 | 3865 | 3865 | 3865 | 0 |
| 277 | 20240228 | 141800 | 2581844695 | 3865 | 3865 | 3865 | 3865 | 0 |
| 278 | 20240228 | 141700 | 2581844695 | 3865 | 3865 | 3865 | 3865 | 148 |
| 279 | 20240228 | 141600 | 2581272675 | 3865 | 3865 | 3865 | 3865 | 0 |
| 280 | 20240228 | 141500 | 2581272675 | 3865 | 3865 | 3865 | 3865 | 66 |
| 281 | 20240228 | 141400 | 2581017585 | 3865 | 3865 | 3865 | 3865 | 188 |
| 282 | 20240228 | 141300 | 2580290965 | 3865 | 3865 | 3865 | 3865 | 0 |
| 283 | 20240228 | 141200 | 2580290965 | 3865 | 3865 | 3865 | 3865 | 15 |
| 284 | 20240228 | 141100 | 2580232990 | 3855 | 3855 | 3855 | 3855 | 255 |
| 285 | 20240228 | 141000 | 2579249965 | 3860 | 3860 | 3860 | 3860 | 1082 |
| 286 | 20240228 | 140900 | 2575073445 | 3855 | 3855 | 3855 | 3855 | 1200 |
| 287 | 20240228 | 140800 | 2570447445 | 3860 | 3860 | 3860 | 3860 | 63 |
| 288 | 20240228 | 140700 | 2570204265 | 3860 | 3860 | 3860 | 3860 | 30 |
| 289 | 20240228 | 140600 | 2570088465 | 3860 | 3860 | 3860 | 3860 | 100 |
| 290 | 20240228 | 140500 | 2569702465 | 3860 | 3855 | 3860 | 3850 | 4191 |
| 291 | 20240228 | 140400 | 2553546695 | 3860 | 3860 | 3860 | 3855 | 1609 |
| 292 | 20240228 | 140300 | 2547342015 | 3860 | 3860 | 3860 | 3860 | 25 |
| 293 | 20240228 | 140200 | 2547245515 | 3870 | 3870 | 3870 | 3870 | 0 |
| 294 | 20240228 | 140100 | 2547245515 | 3870 | 3870 | 3870 | 3860 | 5070 |
| 295 | 20240228 | 140000 | 2527667015 | 3875 | 3875 | 3875 | 3875 | 1 |
| 296 | 20240228 | 135900 | 2527663140 | 3875 | 3865 | 3875 | 3860 | 368 |
| 297 | 20240228 | 135800 | 2526241290 | 3865 | 3865 | 3865 | 3865 | 20 |
| 298 | 20240228 | 135700 | 2526163990 | 3865 | 3860 | 3865 | 3860 | 262 |
| 299 | 20240228 | 135600 | 2525151860 | 3860 | 3865 | 3865 | 3860 | 146 |
| 300 | 20240228 | 135500 | 2524588070 | 3865 | 3875 | 3875 | 3865 | 2858 |
| 301 | 20240228 | 135400 | 2513540800 | 3880 | 3880 | 3880 | 3880 | 0 |
| 302 | 20240228 | 135300 | 2513540800 | 3880 | 3880 | 3880 | 3880 | 36 |
| 303 | 20240228 | 135200 | 2513401120 | 3880 | 3885 | 3885 | 3880 | 166 |
| 304 | 20240228 | 135100 | 2512756990 | 3885 | 3885 | 3885 | 3885 | 13 |
| 305 | 20240228 | 135000 | 2512706485 | 3890 | 3890 | 3890 | 3890 | 91 |
| 306 | 20240228 | 134900 | 2512352495 | 3890 | 3895 | 3895 | 3890 | 933 |
| 307 | 20240228 | 134800 | 2508719460 | 3895 | 3895 | 3895 | 3895 | 300 |
| 308 | 20240228 | 134700 | 2507550960 | 3895 | 3890 | 3895 | 3890 | 780 |
| 309 | 20240228 | 134600 | 2504513860 | 3890 | 3860 | 3890 | 3860 | 1252 |
| 310 | 20240228 | 134500 | 2499645080 | 3890 | 3880 | 3890 | 3860 | 251 |
| 311 | 20240228 | 134400 | 2498671620 | 3875 | 3865 | 3875 | 3865 | 3450 |
| 312 | 20240228 | 134300 | 2485331735 | 3865 | 3865 | 3865 | 3865 | 52 |
| 313 | 20240228 | 134200 | 2485130755 | 3865 | 3865 | 3865 | 3865 | 0 |
| 314 | 20240228 | 134100 | 2485130755 | 3865 | 3865 | 3865 | 3865 | 12 |
| 315 | 20240228 | 134000 | 2485084375 | 3865 | 3865 | 3865 | 3865 | 18 |
| 316 | 20240228 | 133900 | 2485014805 | 3850 | 3850 | 3850 | 3850 | 0 |
| 317 | 20240228 | 133800 | 2485014805 | 3850 | 3850 | 3850 | 3850 | 0 |
| 318 | 20240228 | 133700 | 2485014805 | 3850 | 3850 | 3850 | 3850 | 76 |
| 319 | 20240228 | 133600 | 2484722205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 320 | 20240228 | 133500 | 2484722205 | 3850 | 3860 | 3865 | 3850 | 1009 |
| 321 | 20240228 | 133400 | 2480822445 | 3860 | 3845 | 3860 | 3845 | 2701 |
| 322 | 20240228 | 133300 | 2470436085 | 3845 | 3850 | 3850 | 3845 | 3 |
| 323 | 20240228 | 133200 | 2470424540 | 3845 | 3865 | 3865 | 3845 | 9002 |
| 324 | 20240228 | 133100 | 2435752710 | 3865 | 3860 | 3865 | 3855 | 589 |
| 325 | 20240228 | 133000 | 2433479010 | 3860 | 3865 | 3865 | 3860 | 436 |
| 326 | 20240228 | 132900 | 2431795700 | 3865 | 3865 | 3865 | 3865 | 57 |
| 327 | 20240228 | 132800 | 2431575395 | 3860 | 3860 | 3860 | 3860 | 0 |
| 328 | 20240228 | 132700 | 2431575395 | 3860 | 3860 | 3860 | 3860 | 527 |
| 329 | 20240228 | 132600 | 2429541175 | 3860 | 3870 | 3870 | 3860 | 564 |
| 330 | 20240228 | 132500 | 2427363575 | 3865 | 3870 | 3870 | 3865 | 129 |
| 331 | 20240228 | 132400 | 2426864940 | 3865 | 3855 | 3865 | 3855 | 816 |
| 332 | 20240228 | 132300 | 2423715100 | 3850 | 3860 | 3860 | 3850 | 6588 |
| 333 | 20240228 | 132200 | 2398288880 | 3855 | 3860 | 3860 | 3850 | 324 |
| 334 | 20240228 | 132100 | 2397041175 | 3855 | 3860 | 3860 | 3855 | 48 |
| 335 | 20240228 | 132000 | 2396856095 | 3855 | 3855 | 3855 | 3850 | 811 |
| 336 | 20240228 | 131900 | 2393732415 | 3850 | 3850 | 3850 | 3850 | 4 |
| 337 | 20240228 | 131800 | 2393717015 | 3850 | 3850 | 3850 | 3850 | 530 |
| 338 | 20240228 | 131700 | 2391676515 | 3850 | 3850 | 3850 | 3850 | 0 |
| 339 | 20240228 | 131600 | 2391676515 | 3850 | 3855 | 3855 | 3850 | 11000 |
| 340 | 20240228 | 131500 | 2349326115 | 3855 | 3855 | 3855 | 3855 | 700 |
| 341 | 20240228 | 131400 | 2346627615 | 3855 | 3855 | 3855 | 3855 | 4 |
| 342 | 20240228 | 131300 | 2346612195 | 3850 | 3850 | 3850 | 3850 | 700 |
| 343 | 20240228 | 131200 | 2343917195 | 3850 | 3840 | 3850 | 3840 | 1792 |
| 344 | 20240228 | 131100 | 2337026995 | 3850 | 3845 | 3850 | 3840 | 3302 |
| 345 | 20240228 | 131000 | 2324336920 | 3845 | 3850 | 3850 | 3845 | 2112 |
| 346 | 20240228 | 130900 | 2316209440 | 3850 | 3850 | 3850 | 3845 | 897 |
| 347 | 20240228 | 130800 | 2312757740 | 3850 | 3850 | 3850 | 3845 | 5637 |
| 348 | 20240228 | 130700 | 2291055490 | 3850 | 3860 | 3865 | 3850 | 4266 |
| 349 | 20240228 | 130600 | 2274619280 | 3865 | 3865 | 3865 | 3860 | 419 |
| 350 | 20240228 | 130500 | 2273000345 | 3865 | 3860 | 3865 | 3860 | 265 |
| 351 | 20240228 | 130400 | 2271976330 | 3855 | 3855 | 3855 | 3855 | 1225 |
| 352 | 20240228 | 130300 | 2267253955 | 3850 | 3855 | 3855 | 3850 | 6376 |
| 353 | 20240228 | 130200 | 2242705550 | 3850 | 3860 | 3860 | 3850 | 3471 |
| 354 | 20240228 | 130100 | 2229330805 | 3855 | 3865 | 3865 | 3855 | 1562 |
| 355 | 20240228 | 130000 | 2223301360 | 3865 | 3865 | 3865 | 3865 | 0 |
| 356 | 20240228 | 125900 | 2223301360 | 3865 | 3865 | 3865 | 3865 | 626 |
| 357 | 20240228 | 125800 | 2220881870 | 3865 | 3865 | 3865 | 3865 | 3762 |
| 358 | 20240228 | 125700 | 2206341740 | 3855 | 3855 | 3865 | 3855 | 2312 |
| 359 | 20240228 | 125600 | 2197423980 | 3850 | 3855 | 3855 | 3850 | 18568 |
| 360 | 20240228 | 125500 | 2125879915 | 3855 | 3865 | 3865 | 3855 | 7923 |
| 361 | 20240228 | 125400 | 2095295710 | 3865 | 3865 | 3865 | 3865 | 2701 |
| 362 | 20240228 | 125300 | 2084856345 | 3865 | 3870 | 3870 | 3865 | 1804 |
| 363 | 20240228 | 125200 | 2077882085 | 3870 | 3875 | 3875 | 3870 | 538 |
| 364 | 20240228 | 125100 | 2075799865 | 3875 | 3870 | 3875 | 3870 | 2030 |
| 365 | 20240228 | 125000 | 2067943720 | 3870 | 3870 | 3870 | 3870 | 2 |
| 366 | 20240228 | 124900 | 2067935980 | 3865 | 3870 | 3870 | 3865 | 2618 |
| 367 | 20240228 | 124800 | 2057817185 | 3870 | 3870 | 3870 | 3865 | 16922 |
| 368 | 20240228 | 124700 | 1992354045 | 3870 | 3875 | 3875 | 3870 | 723 |
| 369 | 20240228 | 124600 | 1989555420 | 3875 | 3875 | 3880 | 3875 | 4897 |
| 370 | 20240228 | 124500 | 1970579295 | 3875 | 3875 | 3875 | 3875 | 794 |
| 371 | 20240228 | 124400 | 1967502545 | 3875 | 3875 | 3875 | 3875 | 500 |
| 372 | 20240228 | 124300 | 1965565045 | 3875 | 3875 | 3875 | 3875 | 362 |
| 373 | 20240228 | 124200 | 1964162295 | 3875 | 3880 | 3885 | 3875 | 5524 |
| 374 | 20240228 | 124100 | 1942731175 | 3880 | 3880 | 3880 | 3880 | 748 |
| 375 | 20240228 | 124000 | 1939828935 | 3885 | 3885 | 3885 | 3885 | 5 |
| 376 | 20240228 | 123900 | 1939809510 | 3885 | 3885 | 3885 | 3885 | 0 |
| 377 | 20240228 | 123800 | 1939809510 | 3885 | 3885 | 3885 | 3885 | 1481 |
| 378 | 20240228 | 123700 | 1934055825 | 3885 | 3885 | 3885 | 3885 | 4756 |
| 379 | 20240228 | 123600 | 1915578765 | 3890 | 3890 | 3890 | 3890 | 181 |
| 380 | 20240228 | 123500 | 1914874675 | 3890 | 3890 | 3890 | 3890 | 3631 |
| 381 | 20240228 | 123400 | 1900750085 | 3895 | 3895 | 3895 | 3895 | 246 |
| 382 | 20240228 | 123300 | 1899791915 | 3895 | 3895 | 3895 | 3895 | 27 |
| 383 | 20240228 | 123200 | 1899686750 | 3895 | 3895 | 3895 | 3895 | 96 |
| 384 | 20240228 | 123100 | 1899312830 | 3895 | 3890 | 3895 | 3890 | 2839 |
| 385 | 20240228 | 123000 | 1888268470 | 3895 | 3895 | 3895 | 3890 | 16 |
| 386 | 20240228 | 122900 | 1888206165 | 3895 | 3895 | 3895 | 3890 | 98 |
| 387 | 20240228 | 122800 | 1887824655 | 3895 | 3895 | 3895 | 3895 | 43 |
| 388 | 20240228 | 122700 | 1887657170 | 3895 | 3890 | 3895 | 3890 | 324 |
| 389 | 20240228 | 122600 | 1886396680 | 3895 | 3895 | 3895 | 3895 | 0 |
| 390 | 20240228 | 122500 | 1886396680 | 3895 | 3895 | 3895 | 3895 | 982 |
| 391 | 20240228 | 122400 | 1882571790 | 3895 | 3900 | 3900 | 3895 | 230 |
| 392 | 20240228 | 122300 | 1881674880 | 3885 | 3885 | 3885 | 3885 | 325 |
| 393 | 20240228 | 122200 | 1880412255 | 3900 | 3885 | 3900 | 3885 | 184 |
| 394 | 20240228 | 122100 | 1879696020 | 3885 | 3880 | 3885 | 3875 | 3248 |
| 395 | 20240228 | 122000 | 1867093225 | 3875 | 3875 | 3875 | 3875 | 1001 |
| 396 | 20240228 | 121900 | 1863214350 | 3880 | 3875 | 3885 | 3870 | 2543 |
| 397 | 20240228 | 121800 | 1853360515 | 3875 | 3870 | 3875 | 3870 | 1108 |
| 398 | 20240228 | 121700 | 1849070015 | 3870 | 3875 | 3875 | 3870 | 2442 |
| 399 | 20240228 | 121600 | 1839618270 | 3875 | 3885 | 3895 | 3875 | 34070 |
| 400 | 20240228 | 121500 | 1707347725 | 3885 | 3890 | 3890 | 3885 | 3888 |
| 401 | 20240228 | 121400 | 1692240700 | 3890 | 3890 | 3890 | 3885 | 171 |
| 402 | 20240228 | 121300 | 1691575770 | 3885 | 3890 | 3890 | 3885 | 1537 |
| 403 | 20240228 | 121200 | 1685602730 | 3890 | 3900 | 3900 | 3890 | 30009 |
| 404 | 20240228 | 121100 | 1568840295 | 3905 | 3895 | 3905 | 3895 | 5050 |
| 405 | 20240228 | 121000 | 1549170045 | 3900 | 3900 | 3900 | 3895 | 1171 |
| 406 | 20240228 | 120900 | 1544605645 | 3900 | 3895 | 3900 | 3895 | 1862 |
| 407 | 20240228 | 120800 | 1537347710 | 3900 | 3900 | 3900 | 3900 | 1 |
| 408 | 20240228 | 120700 | 1537343810 | 3900 | 3900 | 3900 | 3900 | 189 |
| 409 | 20240228 | 120600 | 1536606710 | 3900 | 3900 | 3900 | 3900 | 1100 |
| 410 | 20240228 | 120500 | 1532316710 | 3900 | 3900 | 3900 | 3900 | 0 |
| 411 | 20240228 | 120400 | 1532316710 | 3900 | 3900 | 3900 | 3900 | 9005 |
| 412 | 20240228 | 120300 | 1497197210 | 3905 | 3905 | 3905 | 3905 | 25 |
| 413 | 20240228 | 120200 | 1497099585 | 3905 | 3905 | 3905 | 3905 | 2 |
| 414 | 20240228 | 120100 | 1497091775 | 3905 | 3905 | 3910 | 3905 | 2292 |
| 415 | 20240228 | 120000 | 1488141490 | 3905 | 3905 | 3905 | 3905 | 35 |
| 416 | 20240228 | 115900 | 1488004815 | 3905 | 3910 | 3910 | 3905 | 1841 |
| 417 | 20240228 | 115800 | 1480815405 | 3910 | 3905 | 3910 | 3905 | 398 |
| 418 | 20240228 | 115700 | 1479260225 | 3905 | 3905 | 3905 | 3905 | 100 |
| 419 | 20240228 | 115600 | 1478869725 | 3905 | 3910 | 3915 | 3905 | 41 |
| 420 | 20240228 | 115500 | 1478709560 | 3910 | 3910 | 3910 | 3910 | 2 |
| 421 | 20240228 | 115400 | 1478701740 | 3915 | 3915 | 3915 | 3915 | 1 |
| 422 | 20240228 | 115300 | 1478697825 | 3905 | 3915 | 3915 | 3900 | 2173 |
| 423 | 20240228 | 115200 | 1470212885 | 3905 | 3905 | 3905 | 3905 | 0 |
| 424 | 20240228 | 115100 | 1470212885 | 3905 | 3910 | 3910 | 3905 | 977 |
| 425 | 20240228 | 115000 | 1466397155 | 3915 | 3915 | 3915 | 3915 | 150 |
| 426 | 20240228 | 114900 | 1465809905 | 3915 | 3915 | 3915 | 3915 | 0 |
| 427 | 20240228 | 114800 | 1465809905 | 3915 | 3915 | 3915 | 3915 | 36 |
| 428 | 20240228 | 114700 | 1465668965 | 3915 | 3905 | 3915 | 3905 | 1164 |
| 429 | 20240228 | 114600 | 1461115545 | 3915 | 3915 | 3915 | 3915 | 87 |
| 430 | 20240228 | 114500 | 1460774940 | 3915 | 3915 | 3915 | 3915 | 10 |
| 431 | 20240228 | 114400 | 1460735790 | 3915 | 3915 | 3915 | 3905 | 493 |
| 432 | 20240228 | 114300 | 1458805895 | 3915 | 3900 | 3915 | 3900 | 394 |
| 433 | 20240228 | 114200 | 1457263685 | 3900 | 3900 | 3900 | 3900 | 155 |
| 434 | 20240228 | 114100 | 1456659185 | 3900 | 3915 | 3915 | 3900 | 2063 |
| 435 | 20240228 | 114000 | 1448600720 | 3905 | 3905 | 3905 | 3905 | 0 |
| 436 | 20240228 | 113900 | 1448600720 | 3905 | 3905 | 3905 | 3905 | 0 |
| 437 | 20240228 | 113800 | 1448600720 | 3905 | 3905 | 3905 | 3905 | 288 |
| 438 | 20240228 | 113700 | 1447476080 | 3905 | 3905 | 3905 | 3905 | 1117 |
| 439 | 20240228 | 113600 | 1443114195 | 3915 | 3915 | 3915 | 3915 | 0 |
| 440 | 20240228 | 113500 | 1443114195 | 3915 | 3905 | 3915 | 3905 | 480 |
| 441 | 20240228 | 113400 | 1441239785 | 3910 | 3910 | 3910 | 3910 | 514 |
| 442 | 20240228 | 113300 | 1439230045 | 3910 | 3910 | 3910 | 3910 | 0 |
| 443 | 20240228 | 113200 | 1439230045 | 3910 | 3910 | 3910 | 3910 | 0 |
| 444 | 20240228 | 113100 | 1439230045 | 3910 | 3910 | 3910 | 3910 | 874 |
| 445 | 20240228 | 113000 | 1435812705 | 3900 | 3900 | 3900 | 3900 | 1 |
| 446 | 20240228 | 112900 | 1435808805 | 3900 | 3900 | 3900 | 3900 | 231 |
| 447 | 20240228 | 112800 | 1434907905 | 3900 | 3900 | 3900 | 3900 | 30 |
| 448 | 20240228 | 112700 | 1434790905 | 3910 | 3910 | 3910 | 3910 | 0 |
| 449 | 20240228 | 112600 | 1434790905 | 3910 | 3910 | 3910 | 3910 | 3 |
| 450 | 20240228 | 112500 | 1434779175 | 3905 | 3905 | 3905 | 3905 | 648 |
| 451 | 20240228 | 112400 | 1432248735 | 3900 | 3900 | 3900 | 3900 | 99 |
| 452 | 20240228 | 112300 | 1431862635 | 3900 | 3900 | 3900 | 3900 | 375 |
| 453 | 20240228 | 112200 | 1430400135 | 3910 | 3910 | 3910 | 3910 | 0 |
| 454 | 20240228 | 112100 | 1430400135 | 3910 | 3905 | 3910 | 3905 | 2001 |
| 455 | 20240228 | 112000 | 1422586195 | 3905 | 3905 | 3905 | 3905 | 0 |
| 456 | 20240228 | 111900 | 1422586195 | 3905 | 3905 | 3905 | 3905 | 21 |
| 457 | 20240228 | 111800 | 1422504190 | 3905 | 3915 | 3920 | 3905 | 1217 |
| 458 | 20240228 | 111700 | 1417748595 | 3915 | 3920 | 3920 | 3915 | 24 |
| 459 | 20240228 | 111600 | 1417654525 | 3920 | 3920 | 3920 | 3920 | 1 |
| 460 | 20240228 | 111500 | 1417650605 | 3930 | 3930 | 3930 | 3930 | 3 |
| 461 | 20240228 | 111400 | 1417638815 | 3920 | 3920 | 3920 | 3920 | 3 |
| 462 | 20240228 | 111300 | 1417627055 | 3920 | 3920 | 3920 | 3920 | 21 |
| 463 | 20240228 | 111200 | 1417544735 | 3940 | 3940 | 3940 | 3940 | 224 |
| 464 | 20240228 | 111100 | 1416662175 | 3915 | 3915 | 3915 | 3915 | 32 |
| 465 | 20240228 | 111000 | 1416536895 | 3910 | 3905 | 3950 | 3905 | 5424 |
| 466 | 20240228 | 110900 | 1395239285 | 3900 | 3900 | 3900 | 3900 | 170 |
| 467 | 20240228 | 110800 | 1394576285 | 3900 | 3900 | 3900 | 3900 | 318 |
| 468 | 20240228 | 110700 | 1393336085 | 3900 | 3905 | 3905 | 3900 | 302 |
| 469 | 20240228 | 110600 | 1392158235 | 3905 | 3905 | 3905 | 3900 | 181 |
| 470 | 20240228 | 110500 | 1391451830 | 3905 | 3900 | 3905 | 3900 | 141 |
| 471 | 20240228 | 110400 | 1390901675 | 3905 | 3900 | 3905 | 3900 | 1339 |
| 472 | 20240228 | 110300 | 1385677930 | 3900 | 3900 | 3900 | 3900 | 0 |
| 473 | 20240228 | 110200 | 1385677930 | 3900 | 3900 | 3900 | 3900 | 614 |
| 474 | 20240228 | 110100 | 1383283330 | 3900 | 3900 | 3905 | 3900 | 650 |
| 475 | 20240228 | 110000 | 1380747830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 476 | 20240228 | 105900 | 1380747830 | 3900 | 3900 | 3900 | 3900 | 50 |
| 477 | 20240228 | 105800 | 1380552830 | 3900 | 3900 | 3900 | 3900 | 50 |
| 478 | 20240228 | 105700 | 1380357830 | 3900 | 3900 | 3900 | 3900 | 1 |
| 479 | 20240228 | 105600 | 1380353930 | 3895 | 3895 | 3895 | 3895 | 0 |
| 480 | 20240228 | 105500 | 1380353930 | 3895 | 3895 | 3895 | 3895 | 20 |
| 481 | 20240228 | 105400 | 1380276030 | 3895 | 3900 | 3900 | 3895 | 1030 |
| 482 | 20240228 | 105300 | 1376263175 | 3900 | 3895 | 3900 | 3895 | 105 |
| 483 | 20240228 | 105200 | 1375853700 | 3895 | 3895 | 3895 | 3895 | 323 |
| 484 | 20240228 | 105100 | 1374595615 | 3895 | 3895 | 3900 | 3895 | 2946 |
| 485 | 20240228 | 105000 | 1363120445 | 3895 | 3895 | 3905 | 3895 | 884 |
| 486 | 20240228 | 104900 | 1359676065 | 3895 | 3895 | 3895 | 3895 | 2975 |
| 487 | 20240228 | 104800 | 1348088440 | 3895 | 3895 | 3895 | 3895 | 6363 |
| 488 | 20240228 | 104700 | 1323304555 | 3895 | 3905 | 3905 | 3895 | 4160 |
| 489 | 20240228 | 104600 | 1307092715 | 3905 | 3905 | 3905 | 3905 | 67 |
| 490 | 20240228 | 104500 | 1306831080 | 3900 | 3900 | 3900 | 3900 | 1179 |
| 491 | 20240228 | 104400 | 1302232980 | 3900 | 3900 | 3900 | 3900 | 836 |
| 492 | 20240228 | 104300 | 1298972580 | 3900 | 3900 | 3900 | 3900 | 1 |
| 493 | 20240228 | 104200 | 1298968680 | 3900 | 3900 | 3900 | 3900 | 1 |
| 494 | 20240228 | 104100 | 1298964780 | 3900 | 3900 | 3900 | 3900 | 504 |
| 495 | 20240228 | 104000 | 1296999180 | 3900 | 3900 | 3900 | 3900 | 0 |
| 496 | 20240228 | 103900 | 1296999180 | 3900 | 3905 | 3905 | 3900 | 101 |
| 497 | 20240228 | 103800 | 1296605275 | 3900 | 3900 | 3900 | 3900 | 0 |
| 498 | 20240228 | 103700 | 1296605275 | 3900 | 3900 | 3900 | 3900 | 79 |
| 499 | 20240228 | 103600 | 1296297175 | 3900 | 3890 | 3900 | 3890 | 361 |
| 500 | 20240228 | 103500 | 1294891275 | 3890 | 3895 | 3895 | 3890 | 711 |
| 501 | 20240228 | 103400 | 1292122890 | 3905 | 3905 | 3905 | 3905 | 200 |
| 502 | 20240228 | 103300 | 1291341890 | 3890 | 3895 | 3895 | 3890 | 4895 |
| 503 | 20240228 | 103200 | 1272294385 | 3895 | 3900 | 3900 | 3895 | 1989 |
| 504 | 20240228 | 103100 | 1264545725 | 3895 | 3895 | 3895 | 3895 | 0 |
| 505 | 20240228 | 103000 | 1264545725 | 3895 | 3895 | 3910 | 3895 | 5043 |
| 506 | 20240228 | 102900 | 1244899650 | 3890 | 3900 | 3900 | 3890 | 10704 |
| 507 | 20240228 | 102800 | 1203212060 | 3900 | 3900 | 3900 | 3900 | 3430 |
| 508 | 20240228 | 102700 | 1189835060 | 3900 | 3910 | 3910 | 3900 | 4000 |
| 509 | 20240228 | 102600 | 1174229040 | 3920 | 3920 | 3920 | 3920 | 2000 |
| 510 | 20240228 | 102500 | 1166389040 | 3920 | 3920 | 3920 | 3920 | 1180 |
| 511 | 20240228 | 102400 | 1161763440 | 3920 | 3920 | 3920 | 3920 | 2 |
| 512 | 20240228 | 102300 | 1161755600 | 3910 | 3925 | 3925 | 3910 | 16 |
| 513 | 20240228 | 102200 | 1161692895 | 3920 | 3910 | 3920 | 3910 | 1117 |
| 514 | 20240228 | 102100 | 1157324355 | 3910 | 3910 | 3910 | 3910 | 201 |
| 515 | 20240228 | 102000 | 1156538445 | 3910 | 3900 | 3910 | 3900 | 2270 |
| 516 | 20240228 | 101900 | 1147663365 | 3900 | 3900 | 3900 | 3900 | 0 |
| 517 | 20240228 | 101800 | 1147663365 | 3900 | 3905 | 3905 | 3900 | 300 |
| 518 | 20240228 | 101700 | 1146492425 | 3905 | 3900 | 3910 | 3900 | 2062 |
| 519 | 20240228 | 101600 | 1138440380 | 3900 | 3905 | 3905 | 3900 | 71 |
| 520 | 20240228 | 101500 | 1138163440 | 3905 | 3905 | 3905 | 3905 | 8 |
| 521 | 20240228 | 101400 | 1138132200 | 3905 | 3900 | 3905 | 3900 | 142 |
| 522 | 20240228 | 101300 | 1137578345 | 3900 | 3895 | 3900 | 3895 | 331 |
| 523 | 20240228 | 101200 | 1136287555 | 3900 | 3895 | 3900 | 3895 | 3461 |
| 524 | 20240228 | 101100 | 1122796205 | 3895 | 3895 | 3895 | 3895 | 1337 |
| 525 | 20240228 | 101000 | 1117588590 | 3900 | 3900 | 3900 | 3900 | 804 |
| 526 | 20240228 | 100900 | 1114452990 | 3895 | 3895 | 3895 | 3895 | 33 |
| 527 | 20240228 | 100800 | 1114324455 | 3895 | 3895 | 3895 | 3895 | 158 |
| 528 | 20240228 | 100700 | 1113709045 | 3895 | 3895 | 3895 | 3895 | 2605 |
| 529 | 20240228 | 100600 | 1103562570 | 3895 | 3895 | 3900 | 3895 | 414 |
| 530 | 20240228 | 100500 | 1101949670 | 3900 | 3895 | 3900 | 3895 | 1531 |
| 531 | 20240228 | 100400 | 1095981805 | 3895 | 3895 | 3900 | 3895 | 1091 |
| 532 | 20240228 | 100300 | 1091731860 | 3900 | 3900 | 3900 | 3895 | 349 |
| 533 | 20240228 | 100200 | 1090372475 | 3900 | 3895 | 3900 | 3890 | 4454 |
| 534 | 20240228 | 100100 | 1073025390 | 3895 | 3895 | 3900 | 3895 | 1181 |
| 535 | 20240228 | 100000 | 1068424805 | 3895 | 3900 | 3900 | 3895 | 1195 |
| 536 | 20240228 | 095900 | 1063769600 | 3900 | 3895 | 3900 | 3895 | 1142 |
| 537 | 20240228 | 095800 | 1059320760 | 3900 | 3900 | 3900 | 3900 | 4602 |
| 538 | 20240228 | 095700 | 1041372960 | 3900 | 3900 | 3900 | 3900 | 0 |
| 539 | 20240228 | 095600 | 1041372960 | 3900 | 3905 | 3905 | 3900 | 959 |
| 540 | 20240228 | 095500 | 1037632815 | 3900 | 3900 | 3905 | 3900 | 938 |
| 541 | 20240228 | 095400 | 1033972585 | 3905 | 3900 | 3905 | 3900 | 836 |
| 542 | 20240228 | 095300 | 1030711275 | 3900 | 3905 | 3910 | 3900 | 1230 |
| 543 | 20240228 | 095200 | 1025908620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 544 | 20240228 | 095100 | 1025908620 | 3900 | 3900 | 3900 | 3895 | 2602 |
| 545 | 20240228 | 095000 | 1015761895 | 3900 | 3895 | 3900 | 3895 | 288 |
| 546 | 20240228 | 094900 | 1014640085 | 3900 | 3895 | 3900 | 3895 | 176 |
| 547 | 20240228 | 094800 | 1013954490 | 3895 | 3900 | 3900 | 3895 | 6245 |
| 548 | 20240228 | 094700 | 989613115 | 3895 | 3890 | 3895 | 3890 | 515 |
| 549 | 20240228 | 094600 | 987607700 | 3895 | 3895 | 3895 | 3895 | 356 |
| 550 | 20240228 | 094500 | 986221080 | 3895 | 3900 | 3900 | 3895 | 3634 |
| 551 | 20240228 | 094400 | 972063980 | 3900 | 3900 | 3900 | 3895 | 7867 |
| 552 | 20240228 | 094300 | 941397680 | 3900 | 3905 | 3905 | 3900 | 705 |
| 553 | 20240228 | 094200 | 938646210 | 3905 | 3910 | 3910 | 3905 | 1002 |
| 554 | 20240228 | 094100 | 934733040 | 3910 | 3905 | 3910 | 3905 | 247 |
| 555 | 20240228 | 094000 | 933768465 | 3905 | 3900 | 3905 | 3900 | 21 |
| 556 | 20240228 | 093900 | 933686510 | 3900 | 3905 | 3905 | 3895 | 1426 |
| 557 | 20240228 | 093800 | 928132030 | 3895 | 3890 | 3905 | 3890 | 2722 |
| 558 | 20240228 | 093700 | 917523665 | 3890 | 3900 | 3900 | 3890 | 3942 |
| 559 | 20240228 | 093600 | 902175625 | 3895 | 3895 | 3905 | 3895 | 3105 |
| 560 | 20240228 | 093500 | 890081510 | 3890 | 3900 | 3905 | 3890 | 2589 |
| 561 | 20240228 | 093400 | 879996225 | 3900 | 3900 | 3900 | 3895 | 2663 |
| 562 | 20240228 | 093300 | 869611025 | 3895 | 3895 | 3895 | 3895 | 1077 |
| 563 | 20240228 | 093200 | 865416110 | 3895 | 3895 | 3895 | 3890 | 5809 |
| 564 | 20240228 | 093100 | 842818985 | 3895 | 3895 | 3895 | 3890 | 9720 |
| 565 | 20240228 | 093000 | 804980225 | 3895 | 3895 | 3895 | 3895 | 806 |
| 566 | 20240228 | 092900 | 801840855 | 3895 | 3905 | 3905 | 3890 | 4985 |
| 567 | 20240228 | 092800 | 782422940 | 3900 | 3895 | 3900 | 3895 | 2195 |
| 568 | 20240228 | 092700 | 773867690 | 3900 | 3895 | 3900 | 3895 | 5374 |
| 569 | 20240228 | 092600 | 752935855 | 3895 | 3900 | 3900 | 3895 | 1940 |
| 570 | 20240228 | 092500 | 745371855 | 3900 | 3905 | 3905 | 3900 | 3366 |
| 571 | 20240228 | 092400 | 732244260 | 3905 | 3905 | 3905 | 3905 | 218 |
| 572 | 20240228 | 092300 | 731392970 | 3895 | 3895 | 3895 | 3890 | 3920 |
| 573 | 20240228 | 092200 | 716135580 | 3890 | 3900 | 3900 | 3890 | 21621 |
| 574 | 20240228 | 092100 | 631951480 | 3900 | 3915 | 3915 | 3900 | 15719 |
| 575 | 20240228 | 092000 | 570509820 | 3915 | 3920 | 3920 | 3915 | 4899 |
| 576 | 20240228 | 091900 | 551329935 | 3920 | 3925 | 3930 | 3920 | 1575 |
| 577 | 20240228 | 091800 | 545154415 | 3925 | 3930 | 3930 | 3925 | 70 |
| 578 | 20240228 | 091700 | 544879320 | 3925 | 3935 | 3935 | 3925 | 229 |
| 579 | 20240228 | 091600 | 543979155 | 3930 | 3930 | 3935 | 3930 | 7914 |
| 580 | 20240228 | 091500 | 512876985 | 3930 | 3935 | 3935 | 3930 | 303 |
| 581 | 20240228 | 091400 | 511685695 | 3950 | 3930 | 3950 | 3930 | 682 |
| 582 | 20240228 | 091300 | 509004895 | 3930 | 3935 | 3935 | 3930 | 2212 |
| 583 | 20240228 | 091200 | 500302735 | 3935 | 3945 | 3945 | 3935 | 765 |
| 584 | 20240228 | 091100 | 497289380 | 3915 | 3945 | 3945 | 3915 | 4851 |
| 585 | 20240228 | 091000 | 478259050 | 3945 | 3925 | 3945 | 3910 | 2732 |
| 586 | 20240228 | 090900 | 467523235 | 3910 | 3920 | 3920 | 3910 | 1020 |
| 587 | 20240228 | 090800 | 463531180 | 3905 | 3925 | 3925 | 3905 | 1149 |
| 588 | 20240228 | 090700 | 459025100 | 3925 | 3905 | 3925 | 3905 | 664 |
| 589 | 20240228 | 090600 | 456426310 | 3905 | 3940 | 3940 | 3900 | 4956 |
| 590 | 20240228 | 090500 | 437059665 | 3940 | 3910 | 3955 | 3900 | 3480 |
| 591 | 20240228 | 090400 | 423366375 | 3900 | 3910 | 3910 | 3890 | 28961 |
| 592 | 20240228 | 090300 | 310459145 | 3905 | 3910 | 3925 | 3905 | 22928 |
| 593 | 20240228 | 090200 | 220761045 | 3905 | 3975 | 3975 | 3900 | 36024 |
| 594 | 20240228 | 090100 | 79111425 | 3970 | 3970 | 3970 | 3950 | 2692 |
| 595 | 20240228 | 090000 | 68431030 | 3980 | 3955 | 3980 | 3950 | 16351 |