31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 192800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 12737 |
| 3 | 20240229 | 192700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240229 | 192600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240229 | 192500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240229 | 192400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240229 | 192300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240229 | 192200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240229 | 192100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240229 | 192000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240229 | 191900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240229 | 191800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240229 | 191700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240229 | 191600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240229 | 191500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240229 | 191400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240229 | 191300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240229 | 191200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240229 | 191100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240229 | 191000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240229 | 190900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240229 | 190800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240229 | 190700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240229 | 190600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240229 | 190500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240229 | 190400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240229 | 190300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240229 | 190200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240229 | 190100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240229 | 190000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240229 | 185900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240229 | 185800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 12737 |
| 33 | 20240229 | 185700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240229 | 185600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240229 | 185500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240229 | 185400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240229 | 185300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240229 | 185200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240229 | 185100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240229 | 185000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240229 | 184900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240229 | 184800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240229 | 184700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240229 | 184600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240229 | 184500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240229 | 184400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240229 | 184300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240229 | 184200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240229 | 184100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240229 | 184000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240229 | 183900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240229 | 183800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240229 | 183700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240229 | 183600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240229 | 183500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240229 | 183400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240229 | 183300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240229 | 183200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240229 | 183100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240229 | 183000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240229 | 182900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240229 | 182800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 12737 |
| 63 | 20240229 | 182700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240229 | 182600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240229 | 182500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240229 | 182400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240229 | 182300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240229 | 182200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240229 | 182100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240229 | 182000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240229 | 181900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240229 | 181800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240229 | 181700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240229 | 181600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240229 | 181500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240229 | 181400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240229 | 181300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240229 | 181200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240229 | 181100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240229 | 181000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240229 | 180900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240229 | 180800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240229 | 180700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240229 | 180600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240229 | 180500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240229 | 180400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240229 | 180300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240229 | 180200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240229 | 180100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240229 | 180000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240229 | 175900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240229 | 175800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 12737 |
| 93 | 20240229 | 175700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240229 | 175600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240229 | 175500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240229 | 175400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240229 | 175300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240229 | 175200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240229 | 175100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240229 | 175000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240229 | 174900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240229 | 174800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240229 | 174700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240229 | 174600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240229 | 174500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240229 | 174400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240229 | 174300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240229 | 174200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240229 | 174100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240229 | 174000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240229 | 173900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240229 | 173800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240229 | 173700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240229 | 173600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240229 | 173500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240229 | 173400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240229 | 173300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240229 | 173200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240229 | 173100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240229 | 173000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240229 | 172900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240229 | 172800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 12737 |
| 123 | 20240229 | 172700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240229 | 172600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240229 | 172500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240229 | 172400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240229 | 172300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240229 | 172200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240229 | 172100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240229 | 172000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240229 | 171900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240229 | 171800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240229 | 171700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240229 | 171600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240229 | 171500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240229 | 171400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240229 | 171300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240229 | 171200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240229 | 171100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240229 | 171000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240229 | 170900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240229 | 170800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240229 | 170700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240229 | 170600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240229 | 170500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240229 | 170400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240229 | 170300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240229 | 170200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240229 | 170100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240229 | 170000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240229 | 165900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240229 | 165800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 12737 |
| 153 | 20240229 | 165700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240229 | 165600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240229 | 165500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240229 | 165400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240229 | 165300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240229 | 165200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240229 | 165100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240229 | 165000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240229 | 164900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240229 | 164800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240229 | 164700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240229 | 164600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240229 | 164500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240229 | 164400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240229 | 164300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240229 | 164200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240229 | 164100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240229 | 164000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240229 | 163900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240229 | 163800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240229 | 163700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240229 | 163600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240229 | 163500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240229 | 163400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240229 | 163300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240229 | 163200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240229 | 163100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240229 | 163000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240229 | 162900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240229 | 162800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 12737 |
| 183 | 20240229 | 162700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240229 | 162600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240229 | 162500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240229 | 162400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240229 | 162300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240229 | 162200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240229 | 162100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240229 | 162000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240229 | 161900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240229 | 161800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240229 | 161700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240229 | 161600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240229 | 161500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240229 | 161400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240229 | 161300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240229 | 161200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240229 | 161100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240229 | 161000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240229 | 160900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240229 | 160800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240229 | 160700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240229 | 160600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240229 | 160500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240229 | 160400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240229 | 160300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240229 | 160200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240229 | 160100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240229 | 160000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240229 | 155900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240229 | 155800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 12737 |
| 213 | 20240229 | 155700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240229 | 155600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240229 | 155500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240229 | 155400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240229 | 155300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240229 | 155200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240229 | 155100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240229 | 155000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240229 | 154900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240229 | 154800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240229 | 154700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20240229 | 154600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20240229 | 154500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20240229 | 154400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240229 | 154300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20240229 | 154200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20240229 | 154100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20240229 | 154000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20240229 | 153900 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20240229 | 153800 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20240229 | 153700 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20240229 | 153600 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20240229 | 153500 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20240229 | 153400 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20240229 | 153300 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20240229 | 153200 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20240229 | 153100 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20240229 | 153000 | 1864427755 | 2860 | 2860 | 2860 | 2860 | 12737 |
| 241 | 20240229 | 152900 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 242 | 20240229 | 152800 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 243 | 20240229 | 152700 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 244 | 20240229 | 152600 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 245 | 20240229 | 152500 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 246 | 20240229 | 152400 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 247 | 20240229 | 152300 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 248 | 20240229 | 152200 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 249 | 20240229 | 152100 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 250 | 20240229 | 152000 | 1827999935 | 2875 | 2875 | 2875 | 2875 | 0 |
| 251 | 20240229 | 151900 | 1827999935 | 2875 | 2865 | 2875 | 2865 | 1936 |
| 252 | 20240229 | 151800 | 1822446805 | 2870 | 2865 | 2875 | 2865 | 1858 |
| 253 | 20240229 | 151700 | 1817109925 | 2865 | 2875 | 2880 | 2865 | 336 |
| 254 | 20240229 | 151600 | 1816144210 | 2880 | 2875 | 2880 | 2875 | 1035 |
| 255 | 20240229 | 151500 | 1813164410 | 2875 | 2875 | 2875 | 2875 | 238 |
| 256 | 20240229 | 151400 | 1812480160 | 2880 | 2880 | 2880 | 2865 | 1524 |
| 257 | 20240229 | 151300 | 1808108020 | 2865 | 2875 | 2880 | 2865 | 2119 |
| 258 | 20240229 | 151200 | 1802012880 | 2875 | 2865 | 2875 | 2865 | 3788 |
| 259 | 20240229 | 151100 | 1791146755 | 2870 | 2860 | 2870 | 2860 | 4442 |
| 260 | 20240229 | 151000 | 1778442615 | 2860 | 2850 | 2860 | 2850 | 3539 |
| 261 | 20240229 | 150900 | 1768338845 | 2855 | 2855 | 2855 | 2855 | 528 |
| 262 | 20240229 | 150800 | 1766831405 | 2870 | 2855 | 2870 | 2855 | 1413 |
| 263 | 20240229 | 150700 | 1762782825 | 2860 | 2850 | 2860 | 2850 | 492 |
| 264 | 20240229 | 150600 | 1761377095 | 2850 | 2860 | 2860 | 2850 | 5871 |
| 265 | 20240229 | 150500 | 1744594080 | 2860 | 2870 | 2870 | 2860 | 153 |
| 266 | 20240229 | 150400 | 1744155985 | 2865 | 2865 | 2865 | 2865 | 0 |
| 267 | 20240229 | 150300 | 1744155985 | 2865 | 2865 | 2865 | 2865 | 50 |
| 268 | 20240229 | 150200 | 1744012735 | 2870 | 2870 | 2870 | 2870 | 562 |
| 269 | 20240229 | 150100 | 1742399795 | 2875 | 2865 | 2875 | 2865 | 34 |
| 270 | 20240229 | 150000 | 1742302145 | 2865 | 2875 | 2875 | 2865 | 201 |
| 271 | 20240229 | 145900 | 1741725840 | 2870 | 2870 | 2870 | 2870 | 0 |
| 272 | 20240229 | 145800 | 1741725840 | 2870 | 2875 | 2875 | 2870 | 59 |
| 273 | 20240229 | 145700 | 1741556500 | 2875 | 2875 | 2875 | 2870 | 9448 |
| 274 | 20240229 | 145600 | 1714431710 | 2870 | 2870 | 2870 | 2870 | 726 |
| 275 | 20240229 | 145500 | 1712348090 | 2870 | 2875 | 2875 | 2870 | 3886 |
| 276 | 20240229 | 145400 | 1701195230 | 2870 | 2870 | 2875 | 2870 | 2549 |
| 277 | 20240229 | 145300 | 1693879560 | 2870 | 2865 | 2870 | 2865 | 159 |
| 278 | 20240229 | 145200 | 1693423970 | 2870 | 2870 | 2870 | 2870 | 0 |
| 279 | 20240229 | 145100 | 1693423970 | 2870 | 2870 | 2870 | 2860 | 1343 |
| 280 | 20240229 | 145000 | 1689574845 | 2870 | 2870 | 2870 | 2870 | 0 |
| 281 | 20240229 | 144900 | 1689574845 | 2870 | 2870 | 2870 | 2870 | 0 |
| 282 | 20240229 | 144800 | 1689574845 | 2870 | 2865 | 2870 | 2865 | 24 |
| 283 | 20240229 | 144700 | 1689506065 | 2865 | 2865 | 2865 | 2865 | 3299 |
| 284 | 20240229 | 144600 | 1680054430 | 2870 | 2870 | 2870 | 2870 | 105 |
| 285 | 20240229 | 144500 | 1679753080 | 2870 | 2870 | 2870 | 2870 | 180 |
| 286 | 20240229 | 144400 | 1679236480 | 2870 | 2870 | 2870 | 2870 | 822 |
| 287 | 20240229 | 144300 | 1676877340 | 2870 | 2865 | 2870 | 2865 | 2400 |
| 288 | 20240229 | 144200 | 1670000500 | 2865 | 2855 | 2865 | 2855 | 1494 |
| 289 | 20240229 | 144100 | 1665727615 | 2860 | 2855 | 2860 | 2855 | 37 |
| 290 | 20240229 | 144000 | 1665621930 | 2850 | 2850 | 2855 | 2850 | 1073 |
| 291 | 20240229 | 143900 | 1662563865 | 2845 | 2860 | 2860 | 2845 | 116 |
| 292 | 20240229 | 143800 | 1662233605 | 2860 | 2850 | 2860 | 2850 | 4591 |
| 293 | 20240229 | 143700 | 1649137250 | 2850 | 2845 | 2850 | 2845 | 8 |
| 294 | 20240229 | 143600 | 1649114480 | 2840 | 2850 | 2850 | 2840 | 4 |
| 295 | 20240229 | 143500 | 1649103090 | 2840 | 2840 | 2840 | 2840 | 293 |
| 296 | 20240229 | 143400 | 1648270970 | 2840 | 2840 | 2840 | 2840 | 77 |
| 297 | 20240229 | 143300 | 1648052290 | 2840 | 2840 | 2840 | 2840 | 0 |
| 298 | 20240229 | 143200 | 1648052290 | 2840 | 2850 | 2850 | 2830 | 2410 |
| 299 | 20240229 | 143100 | 1641231675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 300 | 20240229 | 143000 | 1641231675 | 2850 | 2835 | 2850 | 2835 | 474 |
| 301 | 20240229 | 142900 | 1639887870 | 2830 | 2840 | 2840 | 2830 | 1289 |
| 302 | 20240229 | 142800 | 1636237590 | 2855 | 2855 | 2855 | 2855 | 1 |
| 303 | 20240229 | 142700 | 1636234735 | 2840 | 2860 | 2860 | 2840 | 72 |
| 304 | 20240229 | 142600 | 1636029755 | 2860 | 2855 | 2860 | 2855 | 1058 |
| 305 | 20240229 | 142500 | 1633004705 | 2850 | 2855 | 2855 | 2850 | 25 |
| 306 | 20240229 | 142400 | 1632933355 | 2860 | 2850 | 2860 | 2850 | 2822 |
| 307 | 20240229 | 142300 | 1624877260 | 2840 | 2855 | 2855 | 2840 | 50 |
| 308 | 20240229 | 142200 | 1624734600 | 2855 | 2850 | 2855 | 2840 | 1423 |
| 309 | 20240229 | 142100 | 1620679125 | 2850 | 2840 | 2850 | 2840 | 3012 |
| 310 | 20240229 | 142000 | 1612111995 | 2840 | 2845 | 2850 | 2840 | 9068 |
| 311 | 20240229 | 141900 | 1586333435 | 2850 | 2845 | 2850 | 2845 | 4 |
| 312 | 20240229 | 141800 | 1586322040 | 2850 | 2845 | 2850 | 2845 | 19 |
| 313 | 20240229 | 141700 | 1586267935 | 2855 | 2855 | 2855 | 2855 | 9 |
| 314 | 20240229 | 141600 | 1586242240 | 2850 | 2850 | 2855 | 2850 | 3263 |
| 315 | 20240229 | 141500 | 1576942685 | 2850 | 2840 | 2850 | 2840 | 273 |
| 316 | 20240229 | 141400 | 1576167245 | 2850 | 2850 | 2850 | 2840 | 14 |
| 317 | 20240229 | 141300 | 1576127445 | 2840 | 2845 | 2850 | 2840 | 1003 |
| 318 | 20240229 | 141200 | 1573268910 | 2850 | 2845 | 2850 | 2840 | 3937 |
| 319 | 20240229 | 141100 | 1562071920 | 2845 | 2850 | 2850 | 2845 | 987 |
| 320 | 20240229 | 141000 | 1559261735 | 2860 | 2855 | 2860 | 2855 | 171 |
| 321 | 20240229 | 140900 | 1558773525 | 2860 | 2860 | 2860 | 2860 | 0 |
| 322 | 20240229 | 140800 | 1558773525 | 2860 | 2860 | 2860 | 2850 | 5660 |
| 323 | 20240229 | 140700 | 1542619415 | 2860 | 2865 | 2865 | 2855 | 2912 |
| 324 | 20240229 | 140600 | 1534293440 | 2865 | 2865 | 2870 | 2860 | 1036 |
| 325 | 20240229 | 140500 | 1531327635 | 2865 | 2865 | 2865 | 2865 | 29 |
| 326 | 20240229 | 140400 | 1531244550 | 2865 | 2865 | 2865 | 2865 | 768 |
| 327 | 20240229 | 140300 | 1529044230 | 2870 | 2870 | 2870 | 2870 | 33 |
| 328 | 20240229 | 140200 | 1528949520 | 2865 | 2870 | 2875 | 2865 | 273 |
| 329 | 20240229 | 140100 | 1528166860 | 2870 | 2870 | 2870 | 2870 | 730 |
| 330 | 20240229 | 140000 | 1526071760 | 2870 | 2870 | 2870 | 2870 | 90 |
| 331 | 20240229 | 135900 | 1525813460 | 2870 | 2870 | 2870 | 2870 | 318 |
| 332 | 20240229 | 135800 | 1524900800 | 2870 | 2870 | 2870 | 2870 | 109 |
| 333 | 20240229 | 135700 | 1524587970 | 2870 | 2870 | 2870 | 2865 | 328 |
| 334 | 20240229 | 135600 | 1523646640 | 2870 | 2870 | 2870 | 2870 | 158 |
| 335 | 20240229 | 135500 | 1523193180 | 2870 | 2870 | 2870 | 2870 | 166 |
| 336 | 20240229 | 135400 | 1522716760 | 2870 | 2870 | 2870 | 2860 | 2644 |
| 337 | 20240229 | 135300 | 1515139030 | 2870 | 2865 | 2870 | 2865 | 815 |
| 338 | 20240229 | 135200 | 1512801255 | 2870 | 2865 | 2870 | 2865 | 58 |
| 339 | 20240229 | 135100 | 1512635070 | 2865 | 2860 | 2870 | 2860 | 231 |
| 340 | 20240229 | 135000 | 1511972820 | 2855 | 2860 | 2860 | 2855 | 304 |
| 341 | 20240229 | 134900 | 1511104075 | 2860 | 2860 | 2865 | 2860 | 248 |
| 342 | 20240229 | 134800 | 1510394140 | 2860 | 2870 | 2870 | 2855 | 501 |
| 343 | 20240229 | 134700 | 1508958930 | 2870 | 2870 | 2870 | 2860 | 109 |
| 344 | 20240229 | 134600 | 1508646500 | 2865 | 2865 | 2870 | 2865 | 155 |
| 345 | 20240229 | 134500 | 1508202270 | 2865 | 2860 | 2865 | 2860 | 310 |
| 346 | 20240229 | 134400 | 1507314155 | 2865 | 2865 | 2865 | 2855 | 4980 |
| 347 | 20240229 | 134300 | 1493071245 | 2870 | 2865 | 2870 | 2865 | 139 |
| 348 | 20240229 | 134200 | 1492672980 | 2870 | 2875 | 2875 | 2870 | 334 |
| 349 | 20240229 | 134100 | 1491713175 | 2875 | 2865 | 2875 | 2865 | 217 |
| 350 | 20240229 | 134000 | 1491090450 | 2875 | 2875 | 2875 | 2875 | 2 |
| 351 | 20240229 | 133900 | 1491084700 | 2875 | 2880 | 2880 | 2860 | 5232 |
| 352 | 20240229 | 133800 | 1476115140 | 2875 | 2880 | 2880 | 2875 | 3370 |
| 353 | 20240229 | 133700 | 1466425490 | 2885 | 2880 | 2885 | 2875 | 439 |
| 354 | 20240229 | 133600 | 1465159065 | 2880 | 2890 | 2890 | 2880 | 2931 |
| 355 | 20240229 | 133500 | 1456693395 | 2890 | 2885 | 2890 | 2885 | 3963 |
| 356 | 20240229 | 133400 | 1445243325 | 2885 | 2880 | 2885 | 2880 | 2511 |
| 357 | 20240229 | 133300 | 1438000590 | 2880 | 2870 | 2880 | 2870 | 4670 |
| 358 | 20240229 | 133200 | 1424592250 | 2860 | 2850 | 2860 | 2845 | 3045 |
| 359 | 20240229 | 133100 | 1415910965 | 2850 | 2865 | 2865 | 2850 | 4078 |
| 360 | 20240229 | 133000 | 1404283265 | 2860 | 2870 | 2875 | 2850 | 1510 |
| 361 | 20240229 | 132900 | 1399964130 | 2865 | 2865 | 2865 | 2860 | 3056 |
| 362 | 20240229 | 132800 | 1391223685 | 2870 | 2870 | 2870 | 2865 | 1130 |
| 363 | 20240229 | 132700 | 1387981585 | 2875 | 2875 | 2875 | 2875 | 268 |
| 364 | 20240229 | 132600 | 1387211085 | 2870 | 2875 | 2875 | 2870 | 419 |
| 365 | 20240229 | 132500 | 1386006470 | 2875 | 2870 | 2875 | 2870 | 905 |
| 366 | 20240229 | 132400 | 1383404620 | 2870 | 2870 | 2870 | 2865 | 116 |
| 367 | 20240229 | 132300 | 1383071720 | 2865 | 2865 | 2865 | 2865 | 200 |
| 368 | 20240229 | 132200 | 1382498720 | 2860 | 2860 | 2865 | 2860 | 1195 |
| 369 | 20240229 | 132100 | 1379076420 | 2860 | 2865 | 2865 | 2860 | 331 |
| 370 | 20240229 | 132000 | 1378128345 | 2860 | 2865 | 2865 | 2855 | 3327 |
| 371 | 20240229 | 131900 | 1368613080 | 2870 | 2870 | 2870 | 2870 | 1271 |
| 372 | 20240229 | 131800 | 1364965310 | 2870 | 2870 | 2870 | 2870 | 774 |
| 373 | 20240229 | 131700 | 1362743930 | 2870 | 2870 | 2870 | 2865 | 223 |
| 374 | 20240229 | 131600 | 1362104360 | 2870 | 2865 | 2870 | 2865 | 149 |
| 375 | 20240229 | 131500 | 1361677385 | 2865 | 2865 | 2865 | 2865 | 568 |
| 376 | 20240229 | 131400 | 1360050065 | 2865 | 2860 | 2865 | 2860 | 3352 |
| 377 | 20240229 | 131300 | 1350463330 | 2875 | 2855 | 2875 | 2855 | 676 |
| 378 | 20240229 | 131200 | 1348533325 | 2855 | 2855 | 2855 | 2855 | 54 |
| 379 | 20240229 | 131100 | 1348379155 | 2855 | 2865 | 2865 | 2850 | 9281 |
| 380 | 20240229 | 131000 | 1321846950 | 2875 | 2870 | 2875 | 2870 | 310 |
| 381 | 20240229 | 130900 | 1320956155 | 2865 | 2865 | 2870 | 2865 | 1143 |
| 382 | 20240229 | 130800 | 1317680745 | 2865 | 2865 | 2865 | 2865 | 2031 |
| 383 | 20240229 | 130700 | 1311861930 | 2875 | 2875 | 2875 | 2870 | 354 |
| 384 | 20240229 | 130600 | 1310844630 | 2875 | 2870 | 2875 | 2870 | 148 |
| 385 | 20240229 | 130500 | 1310419605 | 2875 | 2870 | 2875 | 2865 | 833 |
| 386 | 20240229 | 130400 | 1308025600 | 2875 | 2870 | 2875 | 2865 | 404 |
| 387 | 20240229 | 130300 | 1306867030 | 2875 | 2880 | 2880 | 2865 | 990 |
| 388 | 20240229 | 130200 | 1304024680 | 2885 | 2875 | 2885 | 2875 | 554 |
| 389 | 20240229 | 130100 | 1302431650 | 2890 | 2890 | 2890 | 2890 | 244 |
| 390 | 20240229 | 130000 | 1301726490 | 2885 | 2885 | 2895 | 2885 | 686 |
| 391 | 20240229 | 125900 | 1299746270 | 2895 | 2890 | 2895 | 2880 | 2949 |
| 392 | 20240229 | 125800 | 1291242660 | 2890 | 2890 | 2890 | 2880 | 755 |
| 393 | 20240229 | 125700 | 1289065560 | 2890 | 2880 | 2890 | 2880 | 186 |
| 394 | 20240229 | 125600 | 1288528170 | 2880 | 2890 | 2895 | 2880 | 1276 |
| 395 | 20240229 | 125500 | 1284845405 | 2890 | 2885 | 2890 | 2885 | 577 |
| 396 | 20240229 | 125400 | 1283178105 | 2885 | 2890 | 2890 | 2885 | 303 |
| 397 | 20240229 | 125300 | 1282302455 | 2890 | 2880 | 2890 | 2880 | 334 |
| 398 | 20240229 | 125200 | 1281339670 | 2885 | 2880 | 2890 | 2880 | 2177 |
| 399 | 20240229 | 125100 | 1275058345 | 2880 | 2875 | 2880 | 2875 | 155 |
| 400 | 20240229 | 125000 | 1274611995 | 2875 | 2875 | 2875 | 2870 | 890 |
| 401 | 20240229 | 124900 | 1272056940 | 2875 | 2875 | 2875 | 2870 | 474 |
| 402 | 20240229 | 124800 | 1270694365 | 2875 | 2870 | 2875 | 2870 | 177 |
| 403 | 20240229 | 124700 | 1270186090 | 2875 | 2870 | 2875 | 2865 | 3087 |
| 404 | 20240229 | 124600 | 1261337495 | 2870 | 2880 | 2880 | 2870 | 741 |
| 405 | 20240229 | 124500 | 1259207295 | 2880 | 2860 | 2880 | 2860 | 1863 |
| 406 | 20240229 | 124400 | 1253857230 | 2865 | 2870 | 2870 | 2860 | 3035 |
| 407 | 20240229 | 124300 | 1245150125 | 2870 | 2875 | 2880 | 2870 | 2685 |
| 408 | 20240229 | 124200 | 1237439135 | 2880 | 2880 | 2880 | 2875 | 107 |
| 409 | 20240229 | 124100 | 1237131050 | 2875 | 2885 | 2885 | 2875 | 307 |
| 410 | 20240229 | 124000 | 1236246975 | 2885 | 2885 | 2890 | 2885 | 284 |
| 411 | 20240229 | 123900 | 1235427630 | 2875 | 2875 | 2885 | 2870 | 734 |
| 412 | 20240229 | 123800 | 1233317470 | 2875 | 2885 | 2885 | 2875 | 487 |
| 413 | 20240229 | 123700 | 1231915575 | 2885 | 2880 | 2885 | 2870 | 900 |
| 414 | 20240229 | 123600 | 1229324775 | 2870 | 2885 | 2890 | 2850 | 7906 |
| 415 | 20240229 | 123500 | 1206603205 | 2885 | 2895 | 2895 | 2885 | 1504 |
| 416 | 20240229 | 123400 | 1202260495 | 2900 | 2895 | 2900 | 2890 | 3863 |
| 417 | 20240229 | 123300 | 1191092285 | 2900 | 2910 | 2910 | 2900 | 2398 |
| 418 | 20240229 | 123200 | 1184115005 | 2910 | 2915 | 2915 | 2890 | 2963 |
| 419 | 20240229 | 123100 | 1175532230 | 2915 | 2905 | 2920 | 2905 | 5052 |
| 420 | 20240229 | 123000 | 1160827865 | 2900 | 2905 | 2905 | 2900 | 483 |
| 421 | 20240229 | 122900 | 1159425365 | 2905 | 2915 | 2920 | 2905 | 1993 |
| 422 | 20240229 | 122800 | 1153609505 | 2920 | 2915 | 2920 | 2915 | 532 |
| 423 | 20240229 | 122700 | 1152057500 | 2915 | 2910 | 2915 | 2905 | 1996 |
| 424 | 20240229 | 122600 | 1146243355 | 2915 | 2910 | 2915 | 2910 | 917 |
| 425 | 20240229 | 122500 | 1143573015 | 2915 | 2920 | 2920 | 2910 | 2800 |
| 426 | 20240229 | 122400 | 1135399160 | 2920 | 2910 | 2920 | 2910 | 1759 |
| 427 | 20240229 | 122300 | 1130264905 | 2910 | 2910 | 2915 | 2910 | 1470 |
| 428 | 20240229 | 122200 | 1125983720 | 2905 | 2905 | 2905 | 2895 | 4512 |
| 429 | 20240229 | 122100 | 1112882070 | 2905 | 2880 | 2905 | 2880 | 7469 |
| 430 | 20240229 | 122000 | 1091301135 | 2880 | 2885 | 2900 | 2880 | 2357 |
| 431 | 20240229 | 121900 | 1084497360 | 2885 | 2890 | 2890 | 2885 | 1824 |
| 432 | 20240229 | 121800 | 1079233405 | 2900 | 2890 | 2905 | 2885 | 5191 |
| 433 | 20240229 | 121700 | 1064229335 | 2890 | 2900 | 2905 | 2890 | 3894 |
| 434 | 20240229 | 121600 | 1052956020 | 2900 | 2910 | 2920 | 2900 | 10888 |
| 435 | 20240229 | 121500 | 1021258760 | 2905 | 2910 | 2920 | 2905 | 8257 |
| 436 | 20240229 | 121400 | 997200360 | 2910 | 2910 | 2920 | 2905 | 3443 |
| 437 | 20240229 | 121300 | 987176200 | 2910 | 2895 | 2910 | 2895 | 7589 |
| 438 | 20240229 | 121200 | 965150095 | 2895 | 2900 | 2900 | 2895 | 5591 |
| 439 | 20240229 | 121100 | 948959290 | 2900 | 2890 | 2900 | 2890 | 10791 |
| 440 | 20240229 | 121000 | 917760125 | 2885 | 2870 | 2885 | 2870 | 13693 |
| 441 | 20240229 | 120900 | 878348490 | 2870 | 2865 | 2875 | 2865 | 1129 |
| 442 | 20240229 | 120800 | 875106415 | 2865 | 2875 | 2880 | 2865 | 2339 |
| 443 | 20240229 | 120700 | 868398355 | 2880 | 2880 | 2880 | 2870 | 612 |
| 444 | 20240229 | 120600 | 866637920 | 2880 | 2880 | 2880 | 2875 | 3866 |
| 445 | 20240229 | 120500 | 855504555 | 2880 | 2870 | 2880 | 2870 | 3982 |
| 446 | 20240229 | 120400 | 844058965 | 2870 | 2870 | 2870 | 2870 | 7007 |
| 447 | 20240229 | 120300 | 823948875 | 2870 | 2865 | 2870 | 2865 | 1000 |
| 448 | 20240229 | 120200 | 821078925 | 2865 | 2870 | 2870 | 2865 | 2205 |
| 449 | 20240229 | 120100 | 814753675 | 2865 | 2860 | 2865 | 2860 | 4605 |
| 450 | 20240229 | 120000 | 801573815 | 2860 | 2855 | 2865 | 2855 | 4851 |
| 451 | 20240229 | 115900 | 787699010 | 2855 | 2850 | 2855 | 2845 | 10679 |
| 452 | 20240229 | 115800 | 757259070 | 2845 | 2845 | 2850 | 2845 | 801 |
| 453 | 20240229 | 115700 | 754979430 | 2850 | 2845 | 2850 | 2845 | 3979 |
| 454 | 20240229 | 115600 | 743653115 | 2840 | 2835 | 2840 | 2830 | 6629 |
| 455 | 20240229 | 115500 | 724844275 | 2835 | 2830 | 2835 | 2830 | 92 |
| 456 | 20240229 | 115400 | 724583460 | 2830 | 2835 | 2835 | 2830 | 145 |
| 457 | 20240229 | 115300 | 724172395 | 2835 | 2830 | 2835 | 2830 | 993 |
| 458 | 20240229 | 115200 | 721360810 | 2830 | 2830 | 2830 | 2830 | 593 |
| 459 | 20240229 | 115100 | 719682620 | 2830 | 2830 | 2830 | 2830 | 91 |
| 460 | 20240229 | 115000 | 719425090 | 2830 | 2830 | 2830 | 2830 | 686 |
| 461 | 20240229 | 114900 | 717483710 | 2830 | 2825 | 2830 | 2825 | 758 |
| 462 | 20240229 | 114800 | 715339380 | 2825 | 2825 | 2825 | 2825 | 264 |
| 463 | 20240229 | 114700 | 714593580 | 2820 | 2815 | 2825 | 2815 | 484 |
| 464 | 20240229 | 114600 | 713230195 | 2810 | 2820 | 2820 | 2810 | 323 |
| 465 | 20240229 | 114500 | 712321510 | 2825 | 2825 | 2825 | 2825 | 430 |
| 466 | 20240229 | 114400 | 711106760 | 2830 | 2830 | 2830 | 2830 | 54 |
| 467 | 20240229 | 114300 | 710953940 | 2825 | 2825 | 2825 | 2825 | 90 |
| 468 | 20240229 | 114200 | 710699690 | 2825 | 2825 | 2825 | 2825 | 301 |
| 469 | 20240229 | 114100 | 709849365 | 2825 | 2820 | 2825 | 2820 | 555 |
| 470 | 20240229 | 114000 | 708284000 | 2820 | 2820 | 2820 | 2820 | 1 |
| 471 | 20240229 | 113900 | 708281180 | 2815 | 2820 | 2830 | 2815 | 1002 |
| 472 | 20240229 | 113800 | 705457140 | 2825 | 2815 | 2825 | 2815 | 73 |
| 473 | 20240229 | 113700 | 705251115 | 2810 | 2820 | 2820 | 2810 | 718 |
| 474 | 20240229 | 113600 | 703232850 | 2825 | 2825 | 2825 | 2825 | 302 |
| 475 | 20240229 | 113500 | 702379700 | 2825 | 2820 | 2825 | 2820 | 55 |
| 476 | 20240229 | 113400 | 702224330 | 2820 | 2820 | 2820 | 2805 | 2747 |
| 477 | 20240229 | 113300 | 694503760 | 2825 | 2825 | 2830 | 2825 | 387 |
| 478 | 20240229 | 113200 | 693409295 | 2835 | 2830 | 2835 | 2825 | 380 |
| 479 | 20240229 | 113100 | 692334575 | 2835 | 2835 | 2835 | 2835 | 0 |
| 480 | 20240229 | 113000 | 692334575 | 2835 | 2835 | 2835 | 2835 | 318 |
| 481 | 20240229 | 112900 | 691433045 | 2835 | 2840 | 2840 | 2835 | 483 |
| 482 | 20240229 | 112800 | 690063290 | 2835 | 2830 | 2840 | 2830 | 683 |
| 483 | 20240229 | 112700 | 688128575 | 2830 | 2840 | 2840 | 2830 | 1546 |
| 484 | 20240229 | 112600 | 683740910 | 2840 | 2835 | 2840 | 2835 | 455 |
| 485 | 20240229 | 112500 | 682448770 | 2840 | 2830 | 2840 | 2830 | 4624 |
| 486 | 20240229 | 112400 | 669340845 | 2830 | 2820 | 2830 | 2820 | 5877 |
| 487 | 20240229 | 112300 | 652739805 | 2820 | 2815 | 2820 | 2815 | 97 |
| 488 | 20240229 | 112200 | 652466485 | 2815 | 2815 | 2815 | 2815 | 381 |
| 489 | 20240229 | 112100 | 651393970 | 2810 | 2815 | 2815 | 2810 | 490 |
| 490 | 20240229 | 112000 | 650015325 | 2810 | 2815 | 2815 | 2810 | 125 |
| 491 | 20240229 | 111900 | 649663625 | 2815 | 2810 | 2815 | 2810 | 340 |
| 492 | 20240229 | 111800 | 648707525 | 2810 | 2810 | 2810 | 2810 | 413 |
| 493 | 20240229 | 111700 | 647546995 | 2810 | 2805 | 2810 | 2805 | 632 |
| 494 | 20240229 | 111600 | 645771730 | 2805 | 2805 | 2805 | 2805 | 614 |
| 495 | 20240229 | 111500 | 644049460 | 2800 | 2800 | 2805 | 2795 | 930 |
| 496 | 20240229 | 111400 | 641446125 | 2795 | 2795 | 2795 | 2795 | 400 |
| 497 | 20240229 | 111300 | 640328125 | 2800 | 2800 | 2800 | 2800 | 295 |
| 498 | 20240229 | 111200 | 639502125 | 2800 | 2800 | 2800 | 2795 | 1053 |
| 499 | 20240229 | 111100 | 636557265 | 2805 | 2805 | 2805 | 2805 | 10 |
| 500 | 20240229 | 111000 | 636529215 | 2805 | 2805 | 2805 | 2805 | 241 |
| 501 | 20240229 | 110900 | 635853210 | 2805 | 2810 | 2810 | 2805 | 315 |
| 502 | 20240229 | 110800 | 634968920 | 2810 | 2810 | 2810 | 2810 | 0 |
| 503 | 20240229 | 110700 | 634968920 | 2810 | 2810 | 2810 | 2810 | 90 |
| 504 | 20240229 | 110600 | 634716020 | 2810 | 2800 | 2810 | 2800 | 2281 |
| 505 | 20240229 | 110500 | 628326410 | 2810 | 2805 | 2810 | 2805 | 402 |
| 506 | 20240229 | 110400 | 627198790 | 2805 | 2810 | 2810 | 2805 | 449 |
| 507 | 20240229 | 110300 | 625938100 | 2810 | 2810 | 2810 | 2810 | 148 |
| 508 | 20240229 | 110200 | 625522220 | 2810 | 2810 | 2810 | 2810 | 200 |
| 509 | 20240229 | 110100 | 624960220 | 2810 | 2810 | 2810 | 2805 | 602 |
| 510 | 20240229 | 110000 | 623270100 | 2810 | 2810 | 2810 | 2810 | 153 |
| 511 | 20240229 | 105900 | 622840170 | 2810 | 2810 | 2810 | 2810 | 130 |
| 512 | 20240229 | 105800 | 622474870 | 2810 | 2805 | 2810 | 2805 | 30 |
| 513 | 20240229 | 105700 | 622390620 | 2805 | 2810 | 2810 | 2805 | 744 |
| 514 | 20240229 | 105600 | 620303200 | 2810 | 2810 | 2815 | 2810 | 849 |
| 515 | 20240229 | 105500 | 617916560 | 2815 | 2815 | 2815 | 2810 | 714 |
| 516 | 20240229 | 105400 | 615908985 | 2815 | 2815 | 2815 | 2815 | 153 |
| 517 | 20240229 | 105300 | 615478290 | 2815 | 2815 | 2815 | 2815 | 223 |
| 518 | 20240229 | 105200 | 614850545 | 2820 | 2820 | 2820 | 2820 | 526 |
| 519 | 20240229 | 105100 | 613367225 | 2815 | 2830 | 2835 | 2815 | 2264 |
| 520 | 20240229 | 105000 | 606979610 | 2835 | 2835 | 2835 | 2835 | 90 |
| 521 | 20240229 | 104900 | 606724460 | 2835 | 2835 | 2835 | 2835 | 263 |
| 522 | 20240229 | 104800 | 605978855 | 2835 | 2835 | 2835 | 2835 | 308 |
| 523 | 20240229 | 104700 | 605105675 | 2835 | 2835 | 2840 | 2835 | 592 |
| 524 | 20240229 | 104600 | 603426905 | 2835 | 2825 | 2840 | 2825 | 13813 |
| 525 | 20240229 | 104500 | 564326980 | 2825 | 2825 | 2825 | 2820 | 143 |
| 526 | 20240229 | 104400 | 563923035 | 2820 | 2820 | 2820 | 2820 | 4 |
| 527 | 20240229 | 104300 | 563911755 | 2820 | 2815 | 2820 | 2815 | 1011 |
| 528 | 20240229 | 104200 | 561060820 | 2815 | 2815 | 2815 | 2810 | 88 |
| 529 | 20240229 | 104100 | 560813140 | 2820 | 2815 | 2820 | 2815 | 357 |
| 530 | 20240229 | 104000 | 559807735 | 2815 | 2815 | 2815 | 2810 | 917 |
| 531 | 20240229 | 103900 | 557226390 | 2805 | 2805 | 2805 | 2805 | 792 |
| 532 | 20240229 | 103800 | 555004830 | 2800 | 2810 | 2815 | 2795 | 3681 |
| 533 | 20240229 | 103700 | 544701930 | 2815 | 2815 | 2820 | 2815 | 380 |
| 534 | 20240229 | 103600 | 543632145 | 2815 | 2820 | 2820 | 2815 | 113 |
| 535 | 20240229 | 103500 | 543313980 | 2820 | 2820 | 2820 | 2820 | 240 |
| 536 | 20240229 | 103400 | 542637180 | 2820 | 2815 | 2820 | 2805 | 2140 |
| 537 | 20240229 | 103300 | 536628360 | 2815 | 2815 | 2815 | 2815 | 100 |
| 538 | 20240229 | 103200 | 536346860 | 2820 | 2815 | 2820 | 2810 | 1163 |
| 539 | 20240229 | 103100 | 533072630 | 2815 | 2815 | 2815 | 2815 | 361 |
| 540 | 20240229 | 103000 | 532056415 | 2815 | 2815 | 2815 | 2815 | 6 |
| 541 | 20240229 | 102900 | 532039525 | 2805 | 2815 | 2815 | 2805 | 608 |
| 542 | 20240229 | 102800 | 530331825 | 2820 | 2800 | 2825 | 2790 | 3050 |
| 543 | 20240229 | 102700 | 521748900 | 2800 | 2800 | 2805 | 2800 | 1933 |
| 544 | 20240229 | 102600 | 516327360 | 2795 | 2815 | 2815 | 2795 | 1456 |
| 545 | 20240229 | 102500 | 512238595 | 2820 | 2795 | 2820 | 2795 | 927 |
| 546 | 20240229 | 102400 | 509630220 | 2795 | 2810 | 2810 | 2795 | 1844 |
| 547 | 20240229 | 102300 | 504466260 | 2805 | 2830 | 2830 | 2805 | 1044 |
| 548 | 20240229 | 102200 | 501524985 | 2835 | 2815 | 2840 | 2805 | 1257 |
| 549 | 20240229 | 102100 | 497992675 | 2820 | 2820 | 2820 | 2820 | 116 |
| 550 | 20240229 | 102000 | 497665555 | 2815 | 2835 | 2835 | 2815 | 1017 |
| 551 | 20240229 | 101900 | 494791315 | 2830 | 2825 | 2830 | 2825 | 193 |
| 552 | 20240229 | 101800 | 494245320 | 2830 | 2825 | 2830 | 2820 | 301 |
| 553 | 20240229 | 101700 | 493393800 | 2830 | 2845 | 2845 | 2830 | 1824 |
| 554 | 20240229 | 101600 | 488228805 | 2845 | 2835 | 2850 | 2825 | 3647 |
| 555 | 20240229 | 101500 | 477870855 | 2835 | 2830 | 2850 | 2830 | 6104 |
| 556 | 20240229 | 101400 | 460544545 | 2830 | 2840 | 2840 | 2820 | 948 |
| 557 | 20240229 | 101300 | 457860435 | 2840 | 2840 | 2840 | 2840 | 190 |
| 558 | 20240229 | 101200 | 457320835 | 2840 | 2830 | 2840 | 2825 | 1506 |
| 559 | 20240229 | 101100 | 453057860 | 2840 | 2825 | 2840 | 2825 | 602 |
| 560 | 20240229 | 101000 | 451357195 | 2815 | 2820 | 2835 | 2815 | 5674 |
| 561 | 20240229 | 100900 | 435338830 | 2825 | 2820 | 2825 | 2820 | 507 |
| 562 | 20240229 | 100800 | 433907500 | 2825 | 2810 | 2825 | 2810 | 608 |
| 563 | 20240229 | 100700 | 432195980 | 2805 | 2835 | 2845 | 2805 | 4547 |
| 564 | 20240229 | 100600 | 419315115 | 2830 | 2840 | 2840 | 2830 | 3658 |
| 565 | 20240229 | 100500 | 408937080 | 2840 | 2845 | 2850 | 2830 | 4048 |
| 566 | 20240229 | 100400 | 397433255 | 2840 | 2810 | 2845 | 2810 | 12438 |
| 567 | 20240229 | 100300 | 362326000 | 2810 | 2820 | 2820 | 2810 | 3941 |
| 568 | 20240229 | 100200 | 351237660 | 2820 | 2815 | 2820 | 2815 | 2174 |
| 569 | 20240229 | 100100 | 345114160 | 2820 | 2820 | 2820 | 2815 | 286 |
| 570 | 20240229 | 100000 | 344308165 | 2815 | 2805 | 2820 | 2805 | 1807 |
| 571 | 20240229 | 095900 | 339221965 | 2805 | 2815 | 2820 | 2805 | 841 |
| 572 | 20240229 | 095800 | 336856740 | 2815 | 2820 | 2820 | 2810 | 4533 |
| 573 | 20240229 | 095700 | 324095650 | 2815 | 2805 | 2815 | 2795 | 875 |
| 574 | 20240229 | 095600 | 321635785 | 2820 | 2795 | 2830 | 2780 | 27282 |
| 575 | 20240229 | 095500 | 245147505 | 2790 | 2790 | 2795 | 2790 | 5909 |
| 576 | 20240229 | 095400 | 228661295 | 2790 | 2790 | 2790 | 2780 | 3959 |
| 577 | 20240229 | 095300 | 217635480 | 2790 | 2780 | 2790 | 2780 | 552 |
| 578 | 20240229 | 095200 | 216098010 | 2780 | 2770 | 2780 | 2760 | 1120 |
| 579 | 20240229 | 095100 | 213001415 | 2765 | 2780 | 2780 | 2760 | 1292 |
| 580 | 20240229 | 095000 | 209424295 | 2775 | 2790 | 2790 | 2775 | 4290 |
| 581 | 20240229 | 094900 | 197499420 | 2790 | 2790 | 2795 | 2790 | 1349 |
| 582 | 20240229 | 094800 | 193732780 | 2790 | 2785 | 2795 | 2770 | 2664 |
| 583 | 20240229 | 094700 | 186293375 | 2795 | 2775 | 2795 | 2775 | 5975 |
| 584 | 20240229 | 094600 | 169616050 | 2780 | 2770 | 2780 | 2770 | 653 |
| 585 | 20240229 | 094500 | 167803925 | 2775 | 2765 | 2775 | 2765 | 5620 |
| 586 | 20240229 | 094400 | 152238855 | 2765 | 2765 | 2765 | 2765 | 66 |
| 587 | 20240229 | 094300 | 152056365 | 2760 | 2765 | 2770 | 2760 | 3255 |
| 588 | 20240229 | 094200 | 143069420 | 2765 | 2770 | 2770 | 2765 | 813 |
| 589 | 20240229 | 094100 | 140821470 | 2765 | 2750 | 2765 | 2745 | 11591 |
| 590 | 20240229 | 094000 | 108916870 | 2735 | 2745 | 2745 | 2735 | 626 |
| 591 | 20240229 | 093900 | 107199945 | 2735 | 2745 | 2745 | 2735 | 1126 |
| 592 | 20240229 | 093800 | 104115575 | 2745 | 2745 | 2750 | 2740 | 1910 |
| 593 | 20240229 | 093700 | 98869345 | 2740 | 2745 | 2745 | 2740 | 310 |
| 594 | 20240229 | 093600 | 98018895 | 2745 | 2735 | 2750 | 2735 | 4769 |
| 595 | 20240229 | 093500 | 84948650 | 2735 | 2730 | 2735 | 2730 | 1098 |
| 596 | 20240229 | 093400 | 81950630 | 2725 | 2715 | 2725 | 2715 | 1066 |
| 597 | 20240229 | 093300 | 79050780 | 2715 | 2715 | 2715 | 2715 | 666 |
| 598 | 20240229 | 093200 | 77242590 | 2715 | 2715 | 2720 | 2715 | 1132 |
| 599 | 20240229 | 093100 | 74168500 | 2715 | 2720 | 2720 | 2715 | 62 |
| 600 | 20240229 | 093000 | 74000160 | 2720 | 2715 | 2720 | 2715 | 745 |
| 601 | 20240229 | 092900 | 71977035 | 2715 | 2720 | 2720 | 2710 | 548 |
| 602 | 20240229 | 092800 | 70488515 | 2720 | 2710 | 2720 | 2705 | 1644 |
| 603 | 20240229 | 092700 | 66032410 | 2705 | 2705 | 2705 | 2705 | 2204 |
| 604 | 20240229 | 092600 | 60070590 | 2705 | 2700 | 2705 | 2700 | 1003 |
| 605 | 20240229 | 092500 | 57362480 | 2700 | 2700 | 2700 | 2700 | 90 |
| 606 | 20240229 | 092400 | 57119480 | 2700 | 2700 | 2700 | 2700 | 288 |
| 607 | 20240229 | 092300 | 56341880 | 2700 | 2700 | 2700 | 2700 | 53 |
| 608 | 20240229 | 092200 | 56198780 | 2700 | 2695 | 2700 | 2695 | 93 |
| 609 | 20240229 | 092100 | 55948130 | 2695 | 2695 | 2700 | 2695 | 246 |
| 610 | 20240229 | 092000 | 55285100 | 2690 | 2685 | 2695 | 2685 | 223 |
| 611 | 20240229 | 091900 | 54684945 | 2690 | 2690 | 2690 | 2690 | 89 |
| 612 | 20240229 | 091800 | 54445535 | 2695 | 2690 | 2695 | 2690 | 300 |
| 613 | 20240229 | 091700 | 53638525 | 2690 | 2690 | 2690 | 2690 | 323 |
| 614 | 20240229 | 091600 | 52769655 | 2700 | 2695 | 2700 | 2695 | 102 |
| 615 | 20240229 | 091500 | 52494605 | 2700 | 2685 | 2700 | 2685 | 580 |
| 616 | 20240229 | 091400 | 50936875 | 2685 | 2685 | 2685 | 2685 | 89 |
| 617 | 20240229 | 091300 | 50697910 | 2685 | 2685 | 2685 | 2680 | 15 |
| 618 | 20240229 | 091200 | 50657695 | 2680 | 2675 | 2680 | 2675 | 1475 |
| 619 | 20240229 | 091100 | 46709390 | 2675 | 2675 | 2675 | 2675 | 50 |
| 620 | 20240229 | 091000 | 46575640 | 2670 | 2670 | 2670 | 2670 | 0 |
| 621 | 20240229 | 090900 | 46575640 | 2670 | 2670 | 2670 | 2670 | 78 |
| 622 | 20240229 | 090800 | 46367380 | 2670 | 2680 | 2680 | 2670 | 1100 |
| 623 | 20240229 | 090700 | 43429380 | 2680 | 2680 | 2680 | 2680 | 586 |
| 624 | 20240229 | 090600 | 41858900 | 2680 | 2670 | 2680 | 2670 | 778 |
| 625 | 20240229 | 090500 | 39780340 | 2665 | 2665 | 2680 | 2665 | 1394 |
| 626 | 20240229 | 090400 | 36065315 | 2665 | 2665 | 2665 | 2665 | 750 |
| 627 | 20240229 | 090300 | 34066565 | 2675 | 2670 | 2675 | 2665 | 601 |
| 628 | 20240229 | 090200 | 32461400 | 2670 | 2705 | 2705 | 2670 | 5069 |
| 629 | 20240229 | 090100 | 18899600 | 2680 | 2680 | 2680 | 2680 | 0 |
| 630 | 20240229 | 090000 | 18899600 | 2680 | 2710 | 2710 | 2680 | 6977 |