32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 193100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 3 | 20240229 | 193000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20240229 | 192900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20240229 | 192800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20240229 | 192700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20240229 | 192600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20240229 | 192500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20240229 | 192400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20240229 | 192300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20240229 | 192200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20240229 | 192100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20240229 | 192000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20240229 | 191900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20240229 | 191800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20240229 | 191700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20240229 | 191600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20240229 | 191500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20240229 | 191400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20240229 | 191300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20240229 | 191200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20240229 | 191100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20240229 | 191000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20240229 | 190900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20240229 | 190800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20240229 | 190700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20240229 | 190600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20240229 | 190500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20240229 | 190400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20240229 | 190300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20240229 | 190200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20240229 | 190100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 33 | 20240229 | 190000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20240229 | 185900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20240229 | 185800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20240229 | 185700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20240229 | 185600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20240229 | 185500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20240229 | 185400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20240229 | 185300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20240229 | 185200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20240229 | 185100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20240229 | 185000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20240229 | 184900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20240229 | 184800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20240229 | 184700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20240229 | 184600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20240229 | 184500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20240229 | 184400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20240229 | 184300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20240229 | 184200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20240229 | 184100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20240229 | 184000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20240229 | 183900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20240229 | 183800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20240229 | 183700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20240229 | 183600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20240229 | 183500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20240229 | 183400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20240229 | 183300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20240229 | 183200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20240229 | 183100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 63 | 20240229 | 183000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20240229 | 182900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20240229 | 182800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20240229 | 182700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20240229 | 182600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20240229 | 182500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20240229 | 182400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20240229 | 182300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20240229 | 182200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20240229 | 182100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20240229 | 182000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20240229 | 181900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20240229 | 181800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20240229 | 181700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20240229 | 181600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20240229 | 181500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20240229 | 181400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20240229 | 181300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20240229 | 181200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20240229 | 181100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20240229 | 181000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20240229 | 180900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20240229 | 180800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20240229 | 180700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20240229 | 180600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20240229 | 180500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20240229 | 180400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20240229 | 180300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20240229 | 180200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20240229 | 180100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 93 | 20240229 | 180000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20240229 | 175900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20240229 | 175800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20240229 | 175700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20240229 | 175600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20240229 | 175500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20240229 | 175400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20240229 | 175300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20240229 | 175200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20240229 | 175100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20240229 | 175000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20240229 | 174900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20240229 | 174800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20240229 | 174700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20240229 | 174600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20240229 | 174500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20240229 | 174400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20240229 | 174300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20240229 | 174200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20240229 | 174100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20240229 | 174000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20240229 | 173900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20240229 | 173800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20240229 | 173700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20240229 | 173600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20240229 | 173500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20240229 | 173400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20240229 | 173300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20240229 | 173200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20240229 | 173100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 123 | 20240229 | 173000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20240229 | 172900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20240229 | 172800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20240229 | 172700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20240229 | 172600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20240229 | 172500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20240229 | 172400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20240229 | 172300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20240229 | 172200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20240229 | 172100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20240229 | 172000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20240229 | 171900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20240229 | 171800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20240229 | 171700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20240229 | 171600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20240229 | 171500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20240229 | 171400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20240229 | 171300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20240229 | 171200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20240229 | 171100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20240229 | 171000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20240229 | 170900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20240229 | 170800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20240229 | 170700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20240229 | 170600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20240229 | 170500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20240229 | 170400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20240229 | 170300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20240229 | 170200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20240229 | 170100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 153 | 20240229 | 170000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20240229 | 165900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20240229 | 165800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20240229 | 165700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20240229 | 165600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20240229 | 165500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20240229 | 165400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20240229 | 165300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20240229 | 165200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20240229 | 165100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20240229 | 165000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20240229 | 164900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20240229 | 164800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20240229 | 164700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20240229 | 164600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20240229 | 164500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20240229 | 164400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20240229 | 164300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20240229 | 164200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20240229 | 164100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20240229 | 164000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20240229 | 163900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20240229 | 163800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20240229 | 163700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20240229 | 163600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20240229 | 163500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20240229 | 163400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20240229 | 163300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20240229 | 163200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20240229 | 163100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 183 | 20240229 | 163000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20240229 | 162900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20240229 | 162800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20240229 | 162700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20240229 | 162600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20240229 | 162500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20240229 | 162400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20240229 | 162300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20240229 | 162200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20240229 | 162100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20240229 | 162000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20240229 | 161900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20240229 | 161800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20240229 | 161700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20240229 | 161600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20240229 | 161500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20240229 | 161400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20240229 | 161300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20240229 | 161200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20240229 | 161100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20240229 | 161000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20240229 | 160900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20240229 | 160800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20240229 | 160700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20240229 | 160600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20240229 | 160500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20240229 | 160400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20240229 | 160300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20240229 | 160200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20240229 | 160100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 213 | 20240229 | 160000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20240229 | 155900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20240229 | 155800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20240229 | 155700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20240229 | 155600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20240229 | 155500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20240229 | 155400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 220 | 20240229 | 155300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 221 | 20240229 | 155200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 222 | 20240229 | 155100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 223 | 20240229 | 155000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 224 | 20240229 | 154900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 225 | 20240229 | 154800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 226 | 20240229 | 154700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 227 | 20240229 | 154600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 228 | 20240229 | 154500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 229 | 20240229 | 154400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 230 | 20240229 | 154300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 231 | 20240229 | 154200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 232 | 20240229 | 154100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 233 | 20240229 | 154000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 234 | 20240229 | 153900 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 235 | 20240229 | 153800 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 236 | 20240229 | 153700 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 237 | 20240229 | 153600 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 238 | 20240229 | 153500 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 239 | 20240229 | 153400 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 240 | 20240229 | 153300 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 241 | 20240229 | 153200 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 0 |
| 242 | 20240229 | 153100 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 243 | 20240229 | 153000 | 7477878025 | 3585 | 3585 | 3585 | 3585 | 8618 |
| 244 | 20240229 | 152900 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 245 | 20240229 | 152800 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 246 | 20240229 | 152700 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 247 | 20240229 | 152600 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 248 | 20240229 | 152500 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 249 | 20240229 | 152400 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 250 | 20240229 | 152300 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 251 | 20240229 | 152200 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 252 | 20240229 | 152100 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 253 | 20240229 | 152000 | 7446982495 | 3585 | 3585 | 3585 | 3585 | 0 |
| 254 | 20240229 | 151900 | 7446982495 | 3585 | 3575 | 3585 | 3575 | 2058 |
| 255 | 20240229 | 151800 | 7439613540 | 3580 | 3585 | 3585 | 3570 | 607 |
| 256 | 20240229 | 151700 | 7437444675 | 3585 | 3575 | 3585 | 3575 | 1895 |
| 257 | 20240229 | 151600 | 7430668450 | 3575 | 3585 | 3590 | 3575 | 12782 |
| 258 | 20240229 | 151500 | 7384929440 | 3590 | 3585 | 3590 | 3575 | 2577 |
| 259 | 20240229 | 151400 | 7375703200 | 3590 | 3580 | 3590 | 3580 | 1313 |
| 260 | 20240229 | 151300 | 7370994730 | 3585 | 3590 | 3595 | 3580 | 520 |
| 261 | 20240229 | 151200 | 7369130030 | 3595 | 3575 | 3595 | 3575 | 1455 |
| 262 | 20240229 | 151100 | 7363923885 | 3575 | 3580 | 3580 | 3570 | 7980 |
| 263 | 20240229 | 151000 | 7335389330 | 3585 | 3590 | 3595 | 3585 | 1778 |
| 264 | 20240229 | 150900 | 7329006925 | 3595 | 3595 | 3600 | 3595 | 1048 |
| 265 | 20240229 | 150800 | 7325238670 | 3600 | 3595 | 3605 | 3590 | 19082 |
| 266 | 20240229 | 150700 | 7256496145 | 3600 | 3580 | 3600 | 3575 | 1863 |
| 267 | 20240229 | 150600 | 7249807105 | 3585 | 3580 | 3585 | 3575 | 1691 |
| 268 | 20240229 | 150500 | 7243754970 | 3580 | 3600 | 3600 | 3580 | 820 |
| 269 | 20240229 | 150400 | 7240810590 | 3600 | 3585 | 3600 | 3575 | 2945 |
| 270 | 20240229 | 150300 | 7230217945 | 3585 | 3575 | 3585 | 3575 | 245 |
| 271 | 20240229 | 150200 | 7229340440 | 3580 | 3585 | 3585 | 3580 | 1006 |
| 272 | 20240229 | 150100 | 7225737460 | 3585 | 3585 | 3600 | 3565 | 6067 |
| 273 | 20240229 | 150000 | 7203992690 | 3595 | 3595 | 3600 | 3580 | 11945 |
| 274 | 20240229 | 145900 | 7161051105 | 3595 | 3590 | 3600 | 3590 | 1615 |
| 275 | 20240229 | 145800 | 7155246515 | 3590 | 3580 | 3595 | 3580 | 2854 |
| 276 | 20240229 | 145700 | 7145019285 | 3595 | 3580 | 3595 | 3580 | 2634 |
| 277 | 20240229 | 145600 | 7135589505 | 3575 | 3570 | 3580 | 3565 | 1449 |
| 278 | 20240229 | 145500 | 7130416605 | 3580 | 3585 | 3590 | 3570 | 3954 |
| 279 | 20240229 | 145400 | 7116258890 | 3595 | 3585 | 3595 | 3585 | 936 |
| 280 | 20240229 | 145300 | 7112900225 | 3595 | 3595 | 3600 | 3585 | 3867 |
| 281 | 20240229 | 145200 | 7099025455 | 3595 | 3600 | 3610 | 3595 | 1806 |
| 282 | 20240229 | 145100 | 7092527970 | 3615 | 3605 | 3615 | 3595 | 3364 |
| 283 | 20240229 | 145000 | 7080392535 | 3605 | 3590 | 3605 | 3585 | 3045 |
| 284 | 20240229 | 144900 | 7069458045 | 3595 | 3600 | 3600 | 3585 | 3039 |
| 285 | 20240229 | 144800 | 7058550945 | 3605 | 3600 | 3605 | 3590 | 931 |
| 286 | 20240229 | 144700 | 7055201435 | 3605 | 3610 | 3615 | 3595 | 4310 |
| 287 | 20240229 | 144600 | 7039649330 | 3620 | 3610 | 3620 | 3610 | 1601 |
| 288 | 20240229 | 144500 | 7033865560 | 3625 | 3615 | 3625 | 3610 | 2579 |
| 289 | 20240229 | 144400 | 7024541205 | 3620 | 3595 | 3620 | 3590 | 1176 |
| 290 | 20240229 | 144300 | 7020303060 | 3595 | 3585 | 3595 | 3585 | 1057 |
| 291 | 20240229 | 144200 | 7016512865 | 3580 | 3585 | 3585 | 3580 | 1270 |
| 292 | 20240229 | 144100 | 7011965605 | 3585 | 3585 | 3585 | 3580 | 110 |
| 293 | 20240229 | 144000 | 7011571505 | 3580 | 3590 | 3590 | 3580 | 1033 |
| 294 | 20240229 | 143900 | 7007869565 | 3590 | 3600 | 3600 | 3590 | 614 |
| 295 | 20240229 | 143800 | 7005662610 | 3605 | 3600 | 3605 | 3600 | 356 |
| 296 | 20240229 | 143700 | 7004380950 | 3600 | 3595 | 3605 | 3590 | 1269 |
| 297 | 20240229 | 143600 | 6999817620 | 3600 | 3600 | 3605 | 3590 | 1705 |
| 298 | 20240229 | 143500 | 6993677520 | 3605 | 3605 | 3615 | 3590 | 10931 |
| 299 | 20240229 | 143400 | 6954329540 | 3610 | 3615 | 3635 | 3610 | 3448 |
| 300 | 20240229 | 143300 | 6941874565 | 3635 | 3630 | 3635 | 3610 | 11853 |
| 301 | 20240229 | 143200 | 6898903150 | 3635 | 3635 | 3640 | 3630 | 1353 |
| 302 | 20240229 | 143100 | 6893985055 | 3640 | 3635 | 3640 | 3635 | 292 |
| 303 | 20240229 | 143000 | 6892923435 | 3635 | 3620 | 3640 | 3620 | 4334 |
| 304 | 20240229 | 142900 | 6877194510 | 3620 | 3610 | 3620 | 3605 | 4821 |
| 305 | 20240229 | 142800 | 6859788210 | 3610 | 3630 | 3630 | 3610 | 3422 |
| 306 | 20240229 | 142700 | 6847402625 | 3640 | 3635 | 3640 | 3630 | 32015 |
| 307 | 20240229 | 142600 | 6731087760 | 3635 | 3625 | 3645 | 3625 | 9686 |
| 308 | 20240229 | 142500 | 6695871845 | 3625 | 3605 | 3630 | 3605 | 4335 |
| 309 | 20240229 | 142400 | 6680173785 | 3605 | 3605 | 3610 | 3600 | 624 |
| 310 | 20240229 | 142300 | 6677923710 | 3615 | 3605 | 3615 | 3600 | 2486 |
| 311 | 20240229 | 142200 | 6668959265 | 3615 | 3615 | 3615 | 3600 | 2265 |
| 312 | 20240229 | 142100 | 6660791285 | 3600 | 3610 | 3615 | 3600 | 2709 |
| 313 | 20240229 | 142000 | 6651025835 | 3605 | 3600 | 3610 | 3600 | 4169 |
| 314 | 20240229 | 141900 | 6635999235 | 3600 | 3610 | 3615 | 3600 | 6967 |
| 315 | 20240229 | 141800 | 6610889070 | 3605 | 3620 | 3625 | 3605 | 5088 |
| 316 | 20240229 | 141700 | 6592473480 | 3625 | 3605 | 3635 | 3605 | 26768 |
| 317 | 20240229 | 141600 | 6495398065 | 3610 | 3590 | 3610 | 3590 | 2683 |
| 318 | 20240229 | 141500 | 6485745070 | 3590 | 3565 | 3590 | 3565 | 713 |
| 319 | 20240229 | 141400 | 6483192315 | 3570 | 3575 | 3575 | 3560 | 425 |
| 320 | 20240229 | 141300 | 6481675775 | 3580 | 3570 | 3580 | 3570 | 103 |
| 321 | 20240229 | 141200 | 6481307635 | 3585 | 3585 | 3595 | 3570 | 2414 |
| 322 | 20240229 | 141100 | 6472642905 | 3590 | 3590 | 3595 | 3555 | 5396 |
| 323 | 20240229 | 141000 | 6453271440 | 3590 | 3600 | 3600 | 3590 | 25520 |
| 324 | 20240229 | 140900 | 6361651085 | 3600 | 3555 | 3600 | 3540 | 14935 |
| 325 | 20240229 | 140800 | 6308101955 | 3560 | 3540 | 3560 | 3540 | 1891 |
| 326 | 20240229 | 140700 | 6301385695 | 3555 | 3545 | 3555 | 3545 | 4953 |
| 327 | 20240229 | 140600 | 6283806120 | 3545 | 3535 | 3545 | 3535 | 3439 |
| 328 | 20240229 | 140500 | 6271638445 | 3535 | 3540 | 3540 | 3530 | 1392 |
| 329 | 20240229 | 140400 | 6266717270 | 3540 | 3565 | 3565 | 3540 | 4703 |
| 330 | 20240229 | 140300 | 6250013260 | 3565 | 3545 | 3565 | 3540 | 13552 |
| 331 | 20240229 | 140200 | 6201777225 | 3545 | 3545 | 3565 | 3545 | 15624 |
| 332 | 20240229 | 140100 | 6146161535 | 3550 | 3535 | 3550 | 3535 | 1244 |
| 333 | 20240229 | 140000 | 6141756960 | 3535 | 3520 | 3545 | 3520 | 4722 |
| 334 | 20240229 | 135900 | 6125077525 | 3520 | 3520 | 3520 | 3510 | 1114 |
| 335 | 20240229 | 135800 | 6121161800 | 3520 | 3515 | 3520 | 3515 | 281 |
| 336 | 20240229 | 135700 | 6120173825 | 3515 | 3515 | 3515 | 3510 | 2427 |
| 337 | 20240229 | 135600 | 6111643320 | 3515 | 3505 | 3515 | 3505 | 1095 |
| 338 | 20240229 | 135500 | 6107800165 | 3510 | 3510 | 3510 | 3510 | 289 |
| 339 | 20240229 | 135400 | 6106785775 | 3510 | 3505 | 3510 | 3505 | 1029 |
| 340 | 20240229 | 135300 | 6103179110 | 3505 | 3500 | 3505 | 3500 | 818 |
| 341 | 20240229 | 135200 | 6100312090 | 3495 | 3490 | 3495 | 3490 | 264 |
| 342 | 20240229 | 135100 | 6099389710 | 3490 | 3485 | 3490 | 3480 | 788 |
| 343 | 20240229 | 135000 | 6096646490 | 3485 | 3490 | 3495 | 3485 | 3486 |
| 344 | 20240229 | 134900 | 6084481035 | 3490 | 3495 | 3500 | 3490 | 943 |
| 345 | 20240229 | 134800 | 6081185300 | 3495 | 3495 | 3495 | 3495 | 1077 |
| 346 | 20240229 | 134700 | 6077421185 | 3505 | 3505 | 3505 | 3495 | 2153 |
| 347 | 20240229 | 134600 | 6069887020 | 3510 | 3505 | 3510 | 3505 | 458 |
| 348 | 20240229 | 134500 | 6068279465 | 3505 | 3500 | 3505 | 3500 | 3142 |
| 349 | 20240229 | 134400 | 6057267355 | 3500 | 3495 | 3505 | 3495 | 536 |
| 350 | 20240229 | 134300 | 6055392095 | 3495 | 3500 | 3500 | 3495 | 4443 |
| 351 | 20240229 | 134200 | 6039843635 | 3500 | 3500 | 3505 | 3500 | 439 |
| 352 | 20240229 | 134100 | 6038306985 | 3505 | 3505 | 3505 | 3500 | 419 |
| 353 | 20240229 | 134000 | 6036839620 | 3500 | 3505 | 3505 | 3500 | 2275 |
| 354 | 20240229 | 133900 | 6028868635 | 3505 | 3505 | 3505 | 3500 | 1439 |
| 355 | 20240229 | 133800 | 6023825950 | 3500 | 3500 | 3500 | 3495 | 1577 |
| 356 | 20240229 | 133700 | 6018307460 | 3500 | 3500 | 3500 | 3500 | 1046 |
| 357 | 20240229 | 133600 | 6014646460 | 3500 | 3485 | 3500 | 3485 | 6386 |
| 358 | 20240229 | 133500 | 5992330150 | 3485 | 3500 | 3500 | 3485 | 1146 |
| 359 | 20240229 | 133400 | 5988329230 | 3505 | 3500 | 3505 | 3500 | 644 |
| 360 | 20240229 | 133300 | 5986075010 | 3500 | 3500 | 3505 | 3495 | 1426 |
| 361 | 20240229 | 133200 | 5981082000 | 3505 | 3505 | 3505 | 3500 | 1708 |
| 362 | 20240229 | 133100 | 5975103960 | 3505 | 3505 | 3510 | 3505 | 2081 |
| 363 | 20240229 | 133000 | 5967808395 | 3510 | 3495 | 3510 | 3495 | 12855 |
| 364 | 20240229 | 132900 | 5922812890 | 3490 | 3480 | 3490 | 3475 | 31682 |
| 365 | 20240229 | 132800 | 5812522685 | 3475 | 3475 | 3475 | 3470 | 1461 |
| 366 | 20240229 | 132700 | 5807446210 | 3475 | 3475 | 3475 | 3475 | 4913 |
| 367 | 20240229 | 132600 | 5790373535 | 3475 | 3465 | 3475 | 3465 | 13482 |
| 368 | 20240229 | 132500 | 5743643895 | 3465 | 3465 | 3465 | 3465 | 9327 |
| 369 | 20240229 | 132400 | 5711325840 | 3465 | 3465 | 3465 | 3460 | 242 |
| 370 | 20240229 | 132300 | 5710487315 | 3465 | 3460 | 3465 | 3455 | 349 |
| 371 | 20240229 | 132200 | 5709280755 | 3460 | 3440 | 3465 | 3440 | 98517 |
| 372 | 20240229 | 132100 | 5369834790 | 3435 | 3435 | 3435 | 3435 | 26 |
| 373 | 20240229 | 132000 | 5369745480 | 3440 | 3440 | 3445 | 3440 | 2240 |
| 374 | 20240229 | 131900 | 5362039685 | 3440 | 3435 | 3440 | 3435 | 3060 |
| 375 | 20240229 | 131800 | 5351528000 | 3435 | 3440 | 3440 | 3435 | 429 |
| 376 | 20240229 | 131700 | 5350054240 | 3440 | 3440 | 3445 | 3440 | 576 |
| 377 | 20240229 | 131600 | 5348071410 | 3440 | 3445 | 3445 | 3435 | 2596 |
| 378 | 20240229 | 131500 | 5339141685 | 3445 | 3440 | 3445 | 3440 | 1455 |
| 379 | 20240229 | 131400 | 5334135635 | 3440 | 3445 | 3445 | 3440 | 3354 |
| 380 | 20240229 | 131300 | 5322591990 | 3445 | 3440 | 3445 | 3440 | 356 |
| 381 | 20240229 | 131200 | 5321366575 | 3445 | 3440 | 3445 | 3440 | 7420 |
| 382 | 20240229 | 131100 | 5295837755 | 3440 | 3435 | 3440 | 3435 | 1843 |
| 383 | 20240229 | 131000 | 5289505650 | 3435 | 3430 | 3435 | 3430 | 941 |
| 384 | 20240229 | 130900 | 5286274595 | 3430 | 3425 | 3435 | 3425 | 1215 |
| 385 | 20240229 | 130800 | 5282107615 | 3430 | 3430 | 3430 | 3425 | 1924 |
| 386 | 20240229 | 130700 | 5275509235 | 3430 | 3430 | 3430 | 3425 | 697 |
| 387 | 20240229 | 130600 | 5273119285 | 3430 | 3430 | 3435 | 3430 | 923 |
| 388 | 20240229 | 130500 | 5269952195 | 3435 | 3435 | 3435 | 3435 | 472 |
| 389 | 20240229 | 130400 | 5268330875 | 3435 | 3435 | 3435 | 3425 | 5586 |
| 390 | 20240229 | 130300 | 5249180515 | 3435 | 3425 | 3440 | 3425 | 5606 |
| 391 | 20240229 | 130200 | 5229914370 | 3425 | 3425 | 3425 | 3425 | 288 |
| 392 | 20240229 | 130100 | 5228927970 | 3425 | 3425 | 3425 | 3425 | 1166 |
| 393 | 20240229 | 130000 | 5224934420 | 3425 | 3420 | 3425 | 3420 | 541 |
| 394 | 20240229 | 125900 | 5223083995 | 3420 | 3420 | 3420 | 3420 | 311 |
| 395 | 20240229 | 125800 | 5222020375 | 3420 | 3420 | 3425 | 3420 | 20890 |
| 396 | 20240229 | 125700 | 5150475035 | 3415 | 3410 | 3420 | 3410 | 1780 |
| 397 | 20240229 | 125600 | 5144400215 | 3410 | 3410 | 3410 | 3410 | 280 |
| 398 | 20240229 | 125500 | 5143445415 | 3410 | 3410 | 3410 | 3410 | 1492 |
| 399 | 20240229 | 125400 | 5138357695 | 3410 | 3410 | 3410 | 3405 | 605 |
| 400 | 20240229 | 125300 | 5136295965 | 3410 | 3410 | 3410 | 3410 | 5 |
| 401 | 20240229 | 125200 | 5136278915 | 3400 | 3400 | 3400 | 3400 | 869 |
| 402 | 20240229 | 125100 | 5133324315 | 3400 | 3400 | 3400 | 3395 | 1061 |
| 403 | 20240229 | 125000 | 5129720400 | 3400 | 3405 | 3405 | 3400 | 1732 |
| 404 | 20240229 | 124900 | 5123830440 | 3405 | 3405 | 3405 | 3405 | 367 |
| 405 | 20240229 | 124800 | 5122580805 | 3410 | 3420 | 3420 | 3410 | 301 |
| 406 | 20240229 | 124700 | 5121552365 | 3420 | 3405 | 3420 | 3405 | 268 |
| 407 | 20240229 | 124600 | 5120636075 | 3400 | 3400 | 3400 | 3400 | 0 |
| 408 | 20240229 | 124500 | 5120636075 | 3400 | 3400 | 3400 | 3400 | 348 |
| 409 | 20240229 | 124400 | 5119452875 | 3400 | 3400 | 3400 | 3400 | 11902 |
| 410 | 20240229 | 124300 | 5078986075 | 3405 | 3405 | 3405 | 3405 | 6669 |
| 411 | 20240229 | 124200 | 5056278130 | 3405 | 3415 | 3415 | 3405 | 2487 |
| 412 | 20240229 | 124100 | 5047802525 | 3415 | 3410 | 3415 | 3410 | 1220 |
| 413 | 20240229 | 124000 | 5043637225 | 3410 | 3415 | 3415 | 3410 | 1420 |
| 414 | 20240229 | 123900 | 5038790130 | 3420 | 3415 | 3420 | 3415 | 963 |
| 415 | 20240229 | 123800 | 5035501325 | 3415 | 3420 | 3420 | 3400 | 1078 |
| 416 | 20240229 | 123700 | 5031825495 | 3420 | 3420 | 3420 | 3420 | 1140 |
| 417 | 20240229 | 123600 | 5027926695 | 3420 | 3420 | 3420 | 3415 | 6884 |
| 418 | 20240229 | 123500 | 5004391840 | 3415 | 3410 | 3415 | 3400 | 6963 |
| 419 | 20240229 | 123400 | 4980645615 | 3405 | 3400 | 3410 | 3395 | 906 |
| 420 | 20240229 | 123300 | 4977562535 | 3385 | 3410 | 3410 | 3385 | 6119 |
| 421 | 20240229 | 123200 | 4956818140 | 3400 | 3405 | 3410 | 3400 | 54 |
| 422 | 20240229 | 123100 | 4956634475 | 3405 | 3405 | 3405 | 3405 | 250 |
| 423 | 20240229 | 123000 | 4955783225 | 3405 | 3405 | 3405 | 3395 | 324 |
| 424 | 20240229 | 122900 | 4954682085 | 3405 | 3390 | 3405 | 3390 | 1164 |
| 425 | 20240229 | 122800 | 4950733845 | 3390 | 3390 | 3390 | 3390 | 22 |
| 426 | 20240229 | 122700 | 4950659265 | 3385 | 3390 | 3390 | 3380 | 24194 |
| 427 | 20240229 | 122600 | 4868855260 | 3390 | 3385 | 3390 | 3385 | 3190 |
| 428 | 20240229 | 122500 | 4858052125 | 3395 | 3395 | 3405 | 3385 | 11934 |
| 429 | 20240229 | 122400 | 4817593310 | 3395 | 3400 | 3405 | 3390 | 2730 |
| 430 | 20240229 | 122300 | 4808332005 | 3405 | 3390 | 3410 | 3390 | 2651 |
| 431 | 20240229 | 122200 | 4799324735 | 3395 | 3400 | 3405 | 3395 | 18123 |
| 432 | 20240229 | 122100 | 4737766060 | 3405 | 3405 | 3405 | 3400 | 453 |
| 433 | 20240229 | 122000 | 4736223750 | 3410 | 3400 | 3410 | 3400 | 758 |
| 434 | 20240229 | 121900 | 4733643770 | 3405 | 3410 | 3410 | 3405 | 5816 |
| 435 | 20240229 | 121800 | 4713840020 | 3410 | 3410 | 3415 | 3410 | 306 |
| 436 | 20240229 | 121700 | 4712796545 | 3410 | 3410 | 3410 | 3410 | 304 |
| 437 | 20240229 | 121600 | 4711759905 | 3410 | 3410 | 3410 | 3410 | 2185 |
| 438 | 20240229 | 121500 | 4704309055 | 3415 | 3420 | 3425 | 3415 | 2116 |
| 439 | 20240229 | 121400 | 4697081310 | 3425 | 3420 | 3425 | 3420 | 169 |
| 440 | 20240229 | 121300 | 4696502800 | 3425 | 3425 | 3425 | 3415 | 2363 |
| 441 | 20240229 | 121200 | 4688411520 | 3420 | 3420 | 3425 | 3420 | 1192 |
| 442 | 20240229 | 121100 | 4684334810 | 3425 | 3425 | 3425 | 3420 | 321 |
| 443 | 20240229 | 121000 | 4683235560 | 3425 | 3425 | 3425 | 3425 | 69 |
| 444 | 20240229 | 120900 | 4682999235 | 3425 | 3420 | 3425 | 3420 | 676 |
| 445 | 20240229 | 120800 | 4680683985 | 3425 | 3420 | 3425 | 3420 | 536 |
| 446 | 20240229 | 120700 | 4678850690 | 3420 | 3420 | 3420 | 3415 | 672 |
| 447 | 20240229 | 120600 | 4676552455 | 3415 | 3415 | 3420 | 3415 | 7166 |
| 448 | 20240229 | 120500 | 4652047855 | 3415 | 3405 | 3415 | 3405 | 161 |
| 449 | 20240229 | 120400 | 4651498650 | 3400 | 3405 | 3415 | 3400 | 1436 |
| 450 | 20240229 | 120300 | 4646609870 | 3405 | 3415 | 3415 | 3405 | 236 |
| 451 | 20240229 | 120200 | 4645806220 | 3420 | 3410 | 3420 | 3395 | 3286 |
| 452 | 20240229 | 120100 | 4634588195 | 3410 | 3420 | 3420 | 3395 | 10834 |
| 453 | 20240229 | 120000 | 4597731535 | 3420 | 3420 | 3420 | 3420 | 10 |
| 454 | 20240229 | 115900 | 4597697335 | 3420 | 3410 | 3420 | 3410 | 608 |
| 455 | 20240229 | 115800 | 4595619975 | 3420 | 3415 | 3420 | 3405 | 20168 |
| 456 | 20240229 | 115700 | 4526753840 | 3415 | 3415 | 3415 | 3410 | 2942 |
| 457 | 20240229 | 115600 | 4516720530 | 3410 | 3415 | 3415 | 3410 | 203 |
| 458 | 20240229 | 115500 | 4516028205 | 3415 | 3415 | 3415 | 3410 | 350 |
| 459 | 20240229 | 115400 | 4514833955 | 3415 | 3415 | 3415 | 3415 | 567 |
| 460 | 20240229 | 115300 | 4512897650 | 3415 | 3415 | 3415 | 3410 | 636 |
| 461 | 20240229 | 115200 | 4510728210 | 3415 | 3410 | 3415 | 3410 | 747 |
| 462 | 20240229 | 115100 | 4508180110 | 3415 | 3410 | 3415 | 3410 | 179 |
| 463 | 20240229 | 115000 | 4507569640 | 3410 | 3405 | 3410 | 3405 | 268 |
| 464 | 20240229 | 114900 | 4506655765 | 3405 | 3400 | 3410 | 3400 | 743 |
| 465 | 20240229 | 114800 | 4504129495 | 3395 | 3410 | 3415 | 3395 | 8212 |
| 466 | 20240229 | 114700 | 4476214500 | 3400 | 3400 | 3410 | 3400 | 4405 |
| 467 | 20240229 | 114600 | 4461216235 | 3400 | 3400 | 3415 | 3400 | 13275 |
| 468 | 20240229 | 114500 | 4416057235 | 3415 | 3405 | 3415 | 3400 | 5060 |
| 469 | 20240229 | 114400 | 4398799520 | 3415 | 3400 | 3415 | 3400 | 4436 |
| 470 | 20240229 | 114300 | 4383695540 | 3405 | 3405 | 3405 | 3400 | 1112 |
| 471 | 20240229 | 114200 | 4379913830 | 3405 | 3410 | 3410 | 3405 | 1101 |
| 472 | 20240229 | 114100 | 4376164690 | 3405 | 3410 | 3415 | 3405 | 3677 |
| 473 | 20240229 | 114000 | 4363634695 | 3410 | 3410 | 3415 | 3410 | 1699 |
| 474 | 20240229 | 113900 | 4357841090 | 3410 | 3410 | 3415 | 3410 | 1046 |
| 475 | 20240229 | 113800 | 4354272915 | 3415 | 3420 | 3420 | 3415 | 3598 |
| 476 | 20240229 | 113700 | 4341985150 | 3420 | 3425 | 3425 | 3420 | 6895 |
| 477 | 20240229 | 113600 | 4318403860 | 3425 | 3425 | 3425 | 3425 | 162 |
| 478 | 20240229 | 113500 | 4317849010 | 3410 | 3425 | 3425 | 3410 | 2535 |
| 479 | 20240229 | 113400 | 4309186360 | 3425 | 3425 | 3425 | 3425 | 1677 |
| 480 | 20240229 | 113300 | 4303442635 | 3425 | 3425 | 3425 | 3415 | 591 |
| 481 | 20240229 | 113200 | 4301422770 | 3425 | 3425 | 3425 | 3415 | 20733 |
| 482 | 20240229 | 113100 | 4230538885 | 3430 | 3435 | 3435 | 3420 | 8807 |
| 483 | 20240229 | 113000 | 4200390145 | 3435 | 3430 | 3435 | 3425 | 1442 |
| 484 | 20240229 | 112900 | 4195444230 | 3435 | 3435 | 3445 | 3430 | 702 |
| 485 | 20240229 | 112800 | 4193035560 | 3440 | 3435 | 3440 | 3435 | 304 |
| 486 | 20240229 | 112700 | 4191990815 | 3435 | 3425 | 3435 | 3425 | 1519 |
| 487 | 20240229 | 112600 | 4186785200 | 3425 | 3430 | 3430 | 3425 | 3961 |
| 488 | 20240229 | 112500 | 4173207015 | 3430 | 3435 | 3440 | 3430 | 3393 |
| 489 | 20240229 | 112400 | 4161551235 | 3435 | 3445 | 3445 | 3435 | 333 |
| 490 | 20240229 | 112300 | 4160405575 | 3445 | 3435 | 3445 | 3430 | 1199 |
| 491 | 20240229 | 112200 | 4156289285 | 3445 | 3445 | 3445 | 3430 | 1552 |
| 492 | 20240229 | 112100 | 4150962365 | 3445 | 3440 | 3445 | 3440 | 69 |
| 493 | 20240229 | 112000 | 4150724935 | 3450 | 3440 | 3450 | 3430 | 5377 |
| 494 | 20240229 | 111900 | 4132230740 | 3445 | 3440 | 3445 | 3435 | 4656 |
| 495 | 20240229 | 111800 | 4116198945 | 3440 | 3440 | 3440 | 3440 | 5323 |
| 496 | 20240229 | 111700 | 4097887825 | 3440 | 3440 | 3445 | 3440 | 4556 |
| 497 | 20240229 | 111600 | 4082214200 | 3440 | 3435 | 3440 | 3435 | 934 |
| 498 | 20240229 | 111500 | 4079005895 | 3435 | 3440 | 3440 | 3430 | 6623 |
| 499 | 20240229 | 111400 | 4056233395 | 3440 | 3435 | 3440 | 3435 | 2023 |
| 500 | 20240229 | 111300 | 4049284370 | 3440 | 3440 | 3440 | 3430 | 1082 |
| 501 | 20240229 | 111200 | 4045572220 | 3440 | 3440 | 3440 | 3430 | 366 |
| 502 | 20240229 | 111100 | 4044315180 | 3430 | 3435 | 3440 | 3430 | 1458 |
| 503 | 20240229 | 111000 | 4039302290 | 3430 | 3440 | 3440 | 3430 | 1056 |
| 504 | 20240229 | 110900 | 4035674695 | 3445 | 3440 | 3445 | 3435 | 4856 |
| 505 | 20240229 | 110800 | 4018990310 | 3435 | 3440 | 3440 | 3435 | 2504 |
| 506 | 20240229 | 110700 | 4010387410 | 3440 | 3445 | 3445 | 3440 | 477 |
| 507 | 20240229 | 110600 | 4008744405 | 3440 | 3435 | 3445 | 3435 | 870 |
| 508 | 20240229 | 110500 | 4005754175 | 3430 | 3420 | 3430 | 3420 | 6118 |
| 509 | 20240229 | 110400 | 3984803760 | 3420 | 3410 | 3420 | 3410 | 6927 |
| 510 | 20240229 | 110300 | 3961159255 | 3410 | 3405 | 3410 | 3405 | 1074 |
| 511 | 20240229 | 110200 | 3957497065 | 3405 | 3400 | 3405 | 3400 | 4297 |
| 512 | 20240229 | 110100 | 3942880815 | 3400 | 3410 | 3410 | 3400 | 890 |
| 513 | 20240229 | 110000 | 3939850230 | 3410 | 3400 | 3415 | 3395 | 2909 |
| 514 | 20240229 | 105900 | 3929942575 | 3395 | 3405 | 3405 | 3395 | 37801 |
| 515 | 20240229 | 105800 | 3801390255 | 3405 | 3420 | 3425 | 3405 | 14555 |
| 516 | 20240229 | 105700 | 3751736345 | 3420 | 3425 | 3425 | 3415 | 9540 |
| 517 | 20240229 | 105600 | 3719114230 | 3425 | 3425 | 3425 | 3425 | 18 |
| 518 | 20240229 | 105500 | 3719052580 | 3425 | 3435 | 3435 | 3425 | 118 |
| 519 | 20240229 | 105400 | 3718647435 | 3435 | 3440 | 3445 | 3420 | 2830 |
| 520 | 20240229 | 105300 | 3708952940 | 3445 | 3450 | 3450 | 3445 | 953 |
| 521 | 20240229 | 105200 | 3705668165 | 3450 | 3425 | 3450 | 3425 | 5998 |
| 522 | 20240229 | 105100 | 3685107775 | 3430 | 3450 | 3450 | 3425 | 7943 |
| 523 | 20240229 | 105000 | 3657862155 | 3450 | 3440 | 3450 | 3435 | 1491 |
| 524 | 20240229 | 104900 | 3652732680 | 3435 | 3430 | 3440 | 3430 | 1016 |
| 525 | 20240229 | 104800 | 3649242320 | 3440 | 3440 | 3440 | 3435 | 20 |
| 526 | 20240229 | 104700 | 3649173530 | 3435 | 3445 | 3445 | 3430 | 5013 |
| 527 | 20240229 | 104600 | 3631954665 | 3445 | 3445 | 3455 | 3440 | 1271 |
| 528 | 20240229 | 104500 | 3627577935 | 3455 | 3440 | 3455 | 3435 | 2245 |
| 529 | 20240229 | 104400 | 3619846745 | 3445 | 3440 | 3445 | 3435 | 2777 |
| 530 | 20240229 | 104300 | 3610304120 | 3435 | 3445 | 3450 | 3430 | 10683 |
| 531 | 20240229 | 104200 | 3573603850 | 3450 | 3460 | 3465 | 3450 | 1034 |
| 532 | 20240229 | 104100 | 3570032625 | 3465 | 3460 | 3465 | 3455 | 1202 |
| 533 | 20240229 | 104000 | 3565873430 | 3465 | 3465 | 3465 | 3465 | 103 |
| 534 | 20240229 | 103900 | 3565516535 | 3465 | 3460 | 3465 | 3460 | 855 |
| 535 | 20240229 | 103800 | 3562558225 | 3460 | 3455 | 3460 | 3450 | 14031 |
| 536 | 20240229 | 103700 | 3514058590 | 3460 | 3460 | 3460 | 3460 | 5108 |
| 537 | 20240229 | 103600 | 3496384910 | 3460 | 3455 | 3460 | 3455 | 9072 |
| 538 | 20240229 | 103500 | 3465005790 | 3455 | 3460 | 3460 | 3455 | 1008 |
| 539 | 20240229 | 103400 | 3461520610 | 3460 | 3460 | 3460 | 3455 | 7047 |
| 540 | 20240229 | 103300 | 3437137995 | 3460 | 3460 | 3460 | 3455 | 1410 |
| 541 | 20240229 | 103200 | 3432261395 | 3455 | 3460 | 3460 | 3435 | 12452 |
| 542 | 20240229 | 103100 | 3389391120 | 3460 | 3455 | 3460 | 3440 | 4451 |
| 543 | 20240229 | 103000 | 3374036175 | 3455 | 3460 | 3460 | 3450 | 2702 |
| 544 | 20240229 | 102900 | 3364707230 | 3450 | 3470 | 3470 | 3450 | 7248 |
| 545 | 20240229 | 102800 | 3339685475 | 3470 | 3475 | 3475 | 3450 | 11088 |
| 546 | 20240229 | 102700 | 3301368660 | 3475 | 3470 | 3475 | 3470 | 1508 |
| 547 | 20240229 | 102600 | 3296134610 | 3470 | 3470 | 3480 | 3465 | 5359 |
| 548 | 20240229 | 102500 | 3277530030 | 3465 | 3465 | 3470 | 3460 | 1995 |
| 549 | 20240229 | 102400 | 3270624990 | 3470 | 3475 | 3475 | 3460 | 5509 |
| 550 | 20240229 | 102300 | 3251512015 | 3470 | 3475 | 3480 | 3470 | 9318 |
| 551 | 20240229 | 102200 | 3219125920 | 3470 | 3475 | 3475 | 3470 | 3504 |
| 552 | 20240229 | 102100 | 3206951020 | 3475 | 3470 | 3475 | 3465 | 4003 |
| 553 | 20240229 | 102000 | 3193059605 | 3470 | 3475 | 3475 | 3470 | 1630 |
| 554 | 20240229 | 101900 | 3187398230 | 3475 | 3470 | 3475 | 3445 | 7754 |
| 555 | 20240229 | 101800 | 3160542035 | 3480 | 3480 | 3480 | 3470 | 11046 |
| 556 | 20240229 | 101700 | 3122148900 | 3475 | 3465 | 3480 | 3465 | 12367 |
| 557 | 20240229 | 101600 | 3079161755 | 3465 | 3445 | 3465 | 3445 | 12733 |
| 558 | 20240229 | 101500 | 3035220220 | 3445 | 3440 | 3460 | 3435 | 23254 |
| 559 | 20240229 | 101400 | 2955213780 | 3445 | 3455 | 3460 | 3445 | 6334 |
| 560 | 20240229 | 101300 | 2933357130 | 3460 | 3445 | 3460 | 3445 | 4365 |
| 561 | 20240229 | 101200 | 2918299180 | 3450 | 3450 | 3450 | 3435 | 23145 |
| 562 | 20240229 | 101100 | 2838552585 | 3445 | 3450 | 3450 | 3440 | 4253 |
| 563 | 20240229 | 101000 | 2823900935 | 3450 | 3440 | 3450 | 3440 | 7389 |
| 564 | 20240229 | 100900 | 2798422895 | 3440 | 3450 | 3450 | 3435 | 12500 |
| 565 | 20240229 | 100800 | 2755430165 | 3450 | 3435 | 3450 | 3430 | 11964 |
| 566 | 20240229 | 100700 | 2714263050 | 3435 | 3435 | 3445 | 3435 | 6839 |
| 567 | 20240229 | 100600 | 2690750390 | 3435 | 3450 | 3450 | 3430 | 21302 |
| 568 | 20240229 | 100500 | 2617432580 | 3445 | 3485 | 3485 | 3445 | 40238 |
| 569 | 20240229 | 100400 | 2478422400 | 3485 | 3485 | 3490 | 3480 | 3906 |
| 570 | 20240229 | 100300 | 2464824735 | 3485 | 3485 | 3485 | 3485 | 5618 |
| 571 | 20240229 | 100200 | 2445246005 | 3485 | 3480 | 3485 | 3480 | 4914 |
| 572 | 20240229 | 100100 | 2428143795 | 3485 | 3500 | 3500 | 3480 | 9234 |
| 573 | 20240229 | 100000 | 2395979505 | 3490 | 3505 | 3505 | 3490 | 12390 |
| 574 | 20240229 | 095900 | 2352699270 | 3505 | 3500 | 3510 | 3495 | 3544 |
| 575 | 20240229 | 095800 | 2340302830 | 3510 | 3510 | 3510 | 3500 | 7773 |
| 576 | 20240229 | 095700 | 2313071660 | 3510 | 3510 | 3510 | 3500 | 12705 |
| 577 | 20240229 | 095600 | 2268533145 | 3510 | 3500 | 3510 | 3500 | 4651 |
| 578 | 20240229 | 095500 | 2252211135 | 3510 | 3500 | 3510 | 3495 | 6880 |
| 579 | 20240229 | 095400 | 2228133135 | 3500 | 3495 | 3500 | 3490 | 29539 |
| 580 | 20240229 | 095300 | 2124843035 | 3495 | 3510 | 3510 | 3495 | 9900 |
| 581 | 20240229 | 095200 | 2090190745 | 3510 | 3495 | 3515 | 3485 | 16575 |
| 582 | 20240229 | 095100 | 2032103320 | 3510 | 3515 | 3515 | 3490 | 6041 |
| 583 | 20240229 | 095000 | 2010948345 | 3515 | 3500 | 3530 | 3495 | 24750 |
| 584 | 20240229 | 094900 | 1924184725 | 3500 | 3500 | 3520 | 3480 | 53264 |
| 585 | 20240229 | 094800 | 1737895920 | 3500 | 3520 | 3530 | 3500 | 35285 |
| 586 | 20240229 | 094700 | 1614194080 | 3530 | 3530 | 3540 | 3510 | 19595 |
| 587 | 20240229 | 094600 | 1545231660 | 3530 | 3535 | 3550 | 3530 | 2518 |
| 588 | 20240229 | 094500 | 1536337960 | 3525 | 3535 | 3540 | 3525 | 5065 |
| 589 | 20240229 | 094400 | 1518442125 | 3535 | 3550 | 3555 | 3530 | 34616 |
| 590 | 20240229 | 094300 | 1396201130 | 3540 | 3545 | 3545 | 3540 | 11424 |
| 591 | 20240229 | 094200 | 1355751845 | 3550 | 3550 | 3565 | 3550 | 7457 |
| 592 | 20240229 | 094100 | 1329243275 | 3550 | 3550 | 3560 | 3550 | 3265 |
| 593 | 20240229 | 094000 | 1317646325 | 3550 | 3545 | 3560 | 3525 | 13293 |
| 594 | 20240229 | 093900 | 1270577760 | 3545 | 3520 | 3550 | 3520 | 4315 |
| 595 | 20240229 | 093800 | 1255309345 | 3520 | 3545 | 3550 | 3520 | 10626 |
| 596 | 20240229 | 093700 | 1217775270 | 3550 | 3545 | 3550 | 3535 | 10555 |
| 597 | 20240229 | 093600 | 1180379465 | 3555 | 3555 | 3570 | 3545 | 1865 |
| 598 | 20240229 | 093500 | 1173758265 | 3555 | 3565 | 3570 | 3545 | 4541 |
| 599 | 20240229 | 093400 | 1157617280 | 3565 | 3560 | 3575 | 3540 | 12489 |
| 600 | 20240229 | 093300 | 1113179470 | 3560 | 3575 | 3575 | 3560 | 6840 |
| 601 | 20240229 | 093200 | 1088785715 | 3575 | 3565 | 3575 | 3565 | 7901 |
| 602 | 20240229 | 093100 | 1060577020 | 3560 | 3575 | 3575 | 3560 | 6036 |
| 603 | 20240229 | 093000 | 1039023780 | 3575 | 3585 | 3585 | 3575 | 10124 |
| 604 | 20240229 | 092900 | 1002772725 | 3585 | 3585 | 3595 | 3580 | 6141 |
| 605 | 20240229 | 092800 | 980771825 | 3585 | 3600 | 3600 | 3585 | 14200 |
| 606 | 20240229 | 092700 | 929774615 | 3600 | 3600 | 3605 | 3600 | 5505 |
| 607 | 20240229 | 092600 | 909956175 | 3605 | 3600 | 3605 | 3600 | 3559 |
| 608 | 20240229 | 092500 | 897136630 | 3600 | 3605 | 3605 | 3595 | 8107 |
| 609 | 20240229 | 092400 | 867931545 | 3605 | 3605 | 3635 | 3605 | 852 |
| 610 | 20240229 | 092300 | 864857640 | 3605 | 3630 | 3630 | 3605 | 2458 |
| 611 | 20240229 | 092200 | 855967570 | 3630 | 3620 | 3630 | 3615 | 8361 |
| 612 | 20240229 | 092100 | 825689095 | 3625 | 3640 | 3645 | 3625 | 5907 |
| 613 | 20240229 | 092000 | 804199180 | 3640 | 3605 | 3640 | 3600 | 17592 |
| 614 | 20240229 | 091900 | 740606615 | 3605 | 3615 | 3615 | 3600 | 8030 |
| 615 | 20240229 | 091800 | 711670265 | 3625 | 3640 | 3640 | 3615 | 3288 |
| 616 | 20240229 | 091700 | 699736715 | 3640 | 3635 | 3640 | 3620 | 7430 |
| 617 | 20240229 | 091600 | 672755335 | 3635 | 3605 | 3635 | 3600 | 8576 |
| 618 | 20240229 | 091500 | 641762225 | 3605 | 3600 | 3605 | 3590 | 8474 |
| 619 | 20240229 | 091400 | 611275115 | 3600 | 3625 | 3625 | 3600 | 12467 |
| 620 | 20240229 | 091300 | 566293775 | 3630 | 3630 | 3645 | 3625 | 5812 |
| 621 | 20240229 | 091200 | 545185030 | 3630 | 3655 | 3660 | 3630 | 14256 |
| 622 | 20240229 | 091100 | 493262880 | 3640 | 3670 | 3670 | 3635 | 19746 |
| 623 | 20240229 | 091000 | 421208080 | 3675 | 3700 | 3700 | 3670 | 7808 |
| 624 | 20240229 | 090900 | 392433200 | 3710 | 3720 | 3730 | 3710 | 22281 |
| 625 | 20240229 | 090800 | 309363940 | 3725 | 3720 | 3730 | 3710 | 9219 |
| 626 | 20240229 | 090700 | 275082235 | 3720 | 3705 | 3720 | 3700 | 29900 |
| 627 | 20240229 | 090600 | 164107865 | 3705 | 3685 | 3705 | 3685 | 1889 |
| 628 | 20240229 | 090500 | 157130530 | 3665 | 3700 | 3700 | 3660 | 8996 |
| 629 | 20240229 | 090400 | 124079535 | 3690 | 3710 | 3710 | 3690 | 2226 |
| 630 | 20240229 | 090300 | 115841885 | 3710 | 3710 | 3720 | 3700 | 6385 |
| 631 | 20240229 | 090200 | 92144365 | 3710 | 3695 | 3715 | 3675 | 10744 |
| 632 | 20240229 | 090100 | 52436465 | 3665 | 3670 | 3720 | 3655 | 8399 |
| 633 | 20240229 | 090000 | 21521015 | 3675 | 3655 | 3675 | 3655 | 5882 |