30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 190400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 13518 |
| 3 | 20240229 | 190300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20240229 | 190200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20240229 | 190100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20240229 | 190000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20240229 | 185900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20240229 | 185800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20240229 | 185700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20240229 | 185600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20240229 | 185500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20240229 | 185400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20240229 | 185300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20240229 | 185200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20240229 | 185100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20240229 | 185000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20240229 | 184900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20240229 | 184800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20240229 | 184700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20240229 | 184600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20240229 | 184500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20240229 | 184400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20240229 | 184300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20240229 | 184200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20240229 | 184100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20240229 | 184000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20240229 | 183900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20240229 | 183800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20240229 | 183700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20240229 | 183600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20240229 | 183500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20240229 | 183400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 13518 |
| 33 | 20240229 | 183300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20240229 | 183200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20240229 | 183100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20240229 | 183000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20240229 | 182900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20240229 | 182800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20240229 | 182700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20240229 | 182600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20240229 | 182500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20240229 | 182400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20240229 | 182300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20240229 | 182200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20240229 | 182100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20240229 | 182000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20240229 | 181900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20240229 | 181800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20240229 | 181700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20240229 | 181600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20240229 | 181500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20240229 | 181400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20240229 | 181300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20240229 | 181200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20240229 | 181100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20240229 | 181000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20240229 | 180900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20240229 | 180800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20240229 | 180700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20240229 | 180600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20240229 | 180500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20240229 | 180400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 13518 |
| 63 | 20240229 | 180300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20240229 | 180200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20240229 | 180100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20240229 | 180000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20240229 | 175900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20240229 | 175800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20240229 | 175700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20240229 | 175600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20240229 | 175500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20240229 | 175400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20240229 | 175300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20240229 | 175200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20240229 | 175100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20240229 | 175000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20240229 | 174900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20240229 | 174800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20240229 | 174700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20240229 | 174600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20240229 | 174500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20240229 | 174400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20240229 | 174300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20240229 | 174200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20240229 | 174100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20240229 | 174000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20240229 | 173900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20240229 | 173800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20240229 | 173700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20240229 | 173600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20240229 | 173500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20240229 | 173400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 13518 |
| 93 | 20240229 | 173300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20240229 | 173200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20240229 | 173100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20240229 | 173000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20240229 | 172900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20240229 | 172800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20240229 | 172700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20240229 | 172600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20240229 | 172500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20240229 | 172400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20240229 | 172300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20240229 | 172200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20240229 | 172100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20240229 | 172000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20240229 | 171900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20240229 | 171800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20240229 | 171700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20240229 | 171600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20240229 | 171500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20240229 | 171400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20240229 | 171300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20240229 | 171200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20240229 | 171100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20240229 | 171000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20240229 | 170900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20240229 | 170800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20240229 | 170700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20240229 | 170600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20240229 | 170500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20240229 | 170400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 13518 |
| 123 | 20240229 | 170300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20240229 | 170200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20240229 | 170100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20240229 | 170000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20240229 | 165900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20240229 | 165800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20240229 | 165700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20240229 | 165600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20240229 | 165500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20240229 | 165400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20240229 | 165300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20240229 | 165200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20240229 | 165100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20240229 | 165000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20240229 | 164900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20240229 | 164800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20240229 | 164700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20240229 | 164600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20240229 | 164500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20240229 | 164400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20240229 | 164300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20240229 | 164200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20240229 | 164100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20240229 | 164000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20240229 | 163900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20240229 | 163800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20240229 | 163700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20240229 | 163600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20240229 | 163500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20240229 | 163400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 13518 |
| 153 | 20240229 | 163300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20240229 | 163200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20240229 | 163100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20240229 | 163000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20240229 | 162900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20240229 | 162800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20240229 | 162700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20240229 | 162600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20240229 | 162500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20240229 | 162400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20240229 | 162300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20240229 | 162200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20240229 | 162100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20240229 | 162000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20240229 | 161900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20240229 | 161800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20240229 | 161700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20240229 | 161600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20240229 | 161500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20240229 | 161400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20240229 | 161300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20240229 | 161200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20240229 | 161100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20240229 | 161000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20240229 | 160900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20240229 | 160800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20240229 | 160700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20240229 | 160600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20240229 | 160500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20240229 | 160400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 13518 |
| 183 | 20240229 | 160300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 184 | 20240229 | 160200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20240229 | 160100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20240229 | 160000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20240229 | 155900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20240229 | 155800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20240229 | 155700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20240229 | 155600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20240229 | 155500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20240229 | 155400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20240229 | 155300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20240229 | 155200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 195 | 20240229 | 155100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 196 | 20240229 | 155000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 197 | 20240229 | 154900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 198 | 20240229 | 154800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 199 | 20240229 | 154700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 200 | 20240229 | 154600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 201 | 20240229 | 154500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 202 | 20240229 | 154400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 203 | 20240229 | 154300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 204 | 20240229 | 154200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 205 | 20240229 | 154100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 206 | 20240229 | 154000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 207 | 20240229 | 153900 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 208 | 20240229 | 153800 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 209 | 20240229 | 153700 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 210 | 20240229 | 153600 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 211 | 20240229 | 153500 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 212 | 20240229 | 153400 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 13518 |
| 213 | 20240229 | 153300 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 214 | 20240229 | 153200 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20240229 | 153100 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 216 | 20240229 | 153000 | 2290215385 | 3815 | 3815 | 3815 | 3815 | 13518 |
| 217 | 20240229 | 152900 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 218 | 20240229 | 152800 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 219 | 20240229 | 152700 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 220 | 20240229 | 152600 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 221 | 20240229 | 152500 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 222 | 20240229 | 152400 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 223 | 20240229 | 152300 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 224 | 20240229 | 152200 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 225 | 20240229 | 152100 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 226 | 20240229 | 152000 | 2238644215 | 3815 | 3815 | 3815 | 3815 | 0 |
| 227 | 20240229 | 151900 | 2238644215 | 3815 | 3805 | 3815 | 3795 | 1906 |
| 228 | 20240229 | 151800 | 2231386690 | 3810 | 3785 | 3810 | 3785 | 2793 |
| 229 | 20240229 | 151700 | 2220776670 | 3800 | 3765 | 3800 | 3760 | 5433 |
| 230 | 20240229 | 151600 | 2200281245 | 3745 | 3760 | 3760 | 3740 | 3839 |
| 231 | 20240229 | 151500 | 2185882215 | 3755 | 3770 | 3770 | 3755 | 31 |
| 232 | 20240229 | 151400 | 2185765795 | 3750 | 3770 | 3775 | 3750 | 2359 |
| 233 | 20240229 | 151300 | 2176885220 | 3775 | 3770 | 3775 | 3770 | 51 |
| 234 | 20240229 | 151200 | 2176692785 | 3765 | 3770 | 3785 | 3765 | 3011 |
| 235 | 20240229 | 151100 | 2165343400 | 3770 | 3770 | 3770 | 3770 | 624 |
| 236 | 20240229 | 151000 | 2162990920 | 3750 | 3745 | 3750 | 3745 | 52 |
| 237 | 20240229 | 150900 | 2162795930 | 3745 | 3750 | 3770 | 3745 | 2313 |
| 238 | 20240229 | 150800 | 2154125410 | 3750 | 3780 | 3780 | 3750 | 26 |
| 239 | 20240229 | 150700 | 2154027370 | 3750 | 3765 | 3765 | 3750 | 526 |
| 240 | 20240229 | 150600 | 2152048285 | 3780 | 3765 | 3785 | 3765 | 208 |
| 241 | 20240229 | 150500 | 2151262750 | 3765 | 3765 | 3765 | 3765 | 65 |
| 242 | 20240229 | 150400 | 2151018025 | 3745 | 3750 | 3750 | 3745 | 1134 |
| 243 | 20240229 | 150300 | 2146765545 | 3765 | 3765 | 3765 | 3740 | 11086 |
| 244 | 20240229 | 150200 | 2105246165 | 3770 | 3760 | 3770 | 3745 | 1759 |
| 245 | 20240229 | 150100 | 2098642155 | 3760 | 3770 | 3770 | 3760 | 206 |
| 246 | 20240229 | 150000 | 2097867520 | 3780 | 3760 | 3780 | 3760 | 1006 |
| 247 | 20240229 | 145900 | 2094084790 | 3770 | 3770 | 3770 | 3765 | 2820 |
| 248 | 20240229 | 145800 | 2083462390 | 3790 | 3785 | 3790 | 3785 | 21 |
| 249 | 20240229 | 145700 | 2083382900 | 3760 | 3770 | 3770 | 3760 | 987 |
| 250 | 20240229 | 145600 | 2079666440 | 3790 | 3790 | 3790 | 3790 | 19 |
| 251 | 20240229 | 145500 | 2079594430 | 3790 | 3790 | 3790 | 3790 | 216 |
| 252 | 20240229 | 145400 | 2078775790 | 3790 | 3785 | 3790 | 3770 | 93 |
| 253 | 20240229 | 145300 | 2078423855 | 3785 | 3785 | 3785 | 3785 | 19 |
| 254 | 20240229 | 145200 | 2078351940 | 3785 | 3785 | 3785 | 3785 | 19 |
| 255 | 20240229 | 145100 | 2078280025 | 3790 | 3780 | 3790 | 3765 | 3535 |
| 256 | 20240229 | 145000 | 2064904430 | 3770 | 3775 | 3775 | 3770 | 2391 |
| 257 | 20240229 | 144900 | 2055878430 | 3775 | 3775 | 3775 | 3775 | 115 |
| 258 | 20240229 | 144800 | 2055444305 | 3775 | 3780 | 3780 | 3775 | 1046 |
| 259 | 20240229 | 144700 | 2051495435 | 3780 | 3785 | 3785 | 3775 | 850 |
| 260 | 20240229 | 144600 | 2048283870 | 3785 | 3780 | 3785 | 3775 | 699 |
| 261 | 20240229 | 144500 | 2045639780 | 3780 | 3775 | 3780 | 3770 | 661 |
| 262 | 20240229 | 144400 | 2043145000 | 3775 | 3775 | 3780 | 3770 | 1829 |
| 263 | 20240229 | 144300 | 2036236520 | 3775 | 3775 | 3775 | 3770 | 105 |
| 264 | 20240229 | 144200 | 2035840660 | 3775 | 3770 | 3775 | 3760 | 278 |
| 265 | 20240229 | 144100 | 2034793395 | 3775 | 3775 | 3775 | 3775 | 19 |
| 266 | 20240229 | 144000 | 2034721670 | 3775 | 3750 | 3775 | 3750 | 111 |
| 267 | 20240229 | 143900 | 2034305395 | 3775 | 3775 | 3775 | 3775 | 1 |
| 268 | 20240229 | 143800 | 2034301620 | 3745 | 3770 | 3770 | 3745 | 41 |
| 269 | 20240229 | 143700 | 2034147450 | 3775 | 3765 | 3775 | 3745 | 8105 |
| 270 | 20240229 | 143600 | 2003733685 | 3775 | 3775 | 3775 | 3760 | 2718 |
| 271 | 20240229 | 143500 | 1993496855 | 3775 | 3775 | 3780 | 3765 | 4317 |
| 272 | 20240229 | 143400 | 1977212920 | 3770 | 3765 | 3775 | 3765 | 8615 |
| 273 | 20240229 | 143300 | 1944775725 | 3765 | 3780 | 3780 | 3750 | 8083 |
| 274 | 20240229 | 143200 | 1914368295 | 3780 | 3785 | 3785 | 3780 | 266 |
| 275 | 20240229 | 143100 | 1913361565 | 3780 | 3780 | 3780 | 3765 | 1220 |
| 276 | 20240229 | 143000 | 1908758490 | 3780 | 3780 | 3780 | 3780 | 9 |
| 277 | 20240229 | 142900 | 1908724470 | 3770 | 3785 | 3785 | 3770 | 2477 |
| 278 | 20240229 | 142800 | 1899370665 | 3775 | 3785 | 3785 | 3765 | 10160 |
| 279 | 20240229 | 142700 | 1861056940 | 3785 | 3785 | 3790 | 3785 | 166 |
| 280 | 20240229 | 142600 | 1860428195 | 3785 | 3790 | 3790 | 3785 | 173 |
| 281 | 20240229 | 142500 | 1859772990 | 3795 | 3795 | 3795 | 3780 | 171 |
| 282 | 20240229 | 142400 | 1859125080 | 3785 | 3795 | 3795 | 3785 | 207 |
| 283 | 20240229 | 142300 | 1858341350 | 3795 | 3790 | 3795 | 3790 | 69 |
| 284 | 20240229 | 142200 | 1858079745 | 3790 | 3790 | 3795 | 3790 | 120 |
| 285 | 20240229 | 142100 | 1857624850 | 3800 | 3805 | 3805 | 3800 | 245 |
| 286 | 20240229 | 142000 | 1856693345 | 3805 | 3790 | 3805 | 3790 | 3 |
| 287 | 20240229 | 141900 | 1856681960 | 3790 | 3800 | 3800 | 3790 | 1061 |
| 288 | 20240229 | 141800 | 1852650220 | 3805 | 3790 | 3805 | 3790 | 134 |
| 289 | 20240229 | 141700 | 1852140380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 290 | 20240229 | 141600 | 1852140380 | 3810 | 3790 | 3810 | 3780 | 1117 |
| 291 | 20240229 | 141500 | 1847907335 | 3780 | 3810 | 3810 | 3780 | 403 |
| 292 | 20240229 | 141400 | 1846379880 | 3800 | 3805 | 3810 | 3780 | 395 |
| 293 | 20240229 | 141300 | 1844881690 | 3810 | 3805 | 3810 | 3785 | 3274 |
| 294 | 20240229 | 141200 | 1832480405 | 3805 | 3815 | 3815 | 3805 | 148 |
| 295 | 20240229 | 141100 | 1831916030 | 3810 | 3805 | 3810 | 3805 | 167 |
| 296 | 20240229 | 141000 | 1831280180 | 3810 | 3805 | 3810 | 3800 | 682 |
| 297 | 20240229 | 140900 | 1828686725 | 3810 | 3815 | 3815 | 3810 | 560 |
| 298 | 20240229 | 140800 | 1826553100 | 3805 | 3800 | 3805 | 3800 | 64 |
| 299 | 20240229 | 140700 | 1826309585 | 3815 | 3800 | 3820 | 3795 | 388 |
| 300 | 20240229 | 140600 | 1824832020 | 3815 | 3805 | 3815 | 3795 | 3002 |
| 301 | 20240229 | 140500 | 1813432735 | 3820 | 3800 | 3820 | 3800 | 4 |
| 302 | 20240229 | 140400 | 1813417515 | 3805 | 3820 | 3820 | 3805 | 2502 |
| 303 | 20240229 | 140300 | 1803895605 | 3815 | 3825 | 3825 | 3805 | 1623 |
| 304 | 20240229 | 140200 | 1797708615 | 3825 | 3810 | 3830 | 3810 | 1857 |
| 305 | 20240229 | 140100 | 1790613095 | 3810 | 3815 | 3820 | 3810 | 120 |
| 306 | 20240229 | 140000 | 1790155415 | 3820 | 3820 | 3820 | 3815 | 93 |
| 307 | 20240229 | 135900 | 1789800305 | 3825 | 3820 | 3825 | 3820 | 87 |
| 308 | 20240229 | 135800 | 1789467820 | 3820 | 3820 | 3820 | 3820 | 32 |
| 309 | 20240229 | 135700 | 1789345580 | 3820 | 3820 | 3820 | 3820 | 2 |
| 310 | 20240229 | 135600 | 1789337940 | 3825 | 3820 | 3825 | 3810 | 3139 |
| 311 | 20240229 | 135500 | 1777366165 | 3825 | 3825 | 3825 | 3825 | 20 |
| 312 | 20240229 | 135400 | 1777289665 | 3825 | 3820 | 3825 | 3820 | 36 |
| 313 | 20240229 | 135300 | 1777152045 | 3825 | 3825 | 3825 | 3825 | 1 |
| 314 | 20240229 | 135200 | 1777148220 | 3820 | 3825 | 3825 | 3815 | 45 |
| 315 | 20240229 | 135100 | 1776976440 | 3820 | 3820 | 3820 | 3820 | 18 |
| 316 | 20240229 | 135000 | 1776907680 | 3825 | 3820 | 3825 | 3805 | 76 |
| 317 | 20240229 | 134900 | 1776617500 | 3805 | 3805 | 3805 | 3805 | 21 |
| 318 | 20240229 | 134800 | 1776537595 | 3825 | 3825 | 3825 | 3825 | 0 |
| 319 | 20240229 | 134700 | 1776537595 | 3825 | 3825 | 3825 | 3800 | 8 |
| 320 | 20240229 | 134600 | 1776507145 | 3800 | 3810 | 3810 | 3800 | 2838 |
| 321 | 20240229 | 134500 | 1765720555 | 3810 | 3825 | 3830 | 3810 | 216 |
| 322 | 20240229 | 134400 | 1764896945 | 3830 | 3820 | 3830 | 3815 | 204 |
| 323 | 20240229 | 134300 | 1764118645 | 3830 | 3830 | 3830 | 3830 | 0 |
| 324 | 20240229 | 134200 | 1764118645 | 3830 | 3830 | 3830 | 3830 | 1 |
| 325 | 20240229 | 134100 | 1764114815 | 3805 | 3815 | 3815 | 3805 | 705 |
| 326 | 20240229 | 134000 | 1761427720 | 3825 | 3815 | 3825 | 3815 | 19 |
| 327 | 20240229 | 133900 | 1761355225 | 3830 | 3815 | 3830 | 3815 | 210 |
| 328 | 20240229 | 133800 | 1760554045 | 3820 | 3820 | 3820 | 3820 | 357 |
| 329 | 20240229 | 133700 | 1759190305 | 3835 | 3835 | 3835 | 3835 | 1 |
| 330 | 20240229 | 133600 | 1759186470 | 3820 | 3835 | 3835 | 3820 | 2422 |
| 331 | 20240229 | 133500 | 1749932385 | 3825 | 3815 | 3840 | 3815 | 459 |
| 332 | 20240229 | 133400 | 1748178120 | 3815 | 3820 | 3820 | 3810 | 719 |
| 333 | 20240229 | 133300 | 1745436880 | 3820 | 3815 | 3820 | 3815 | 13 |
| 334 | 20240229 | 133200 | 1745387225 | 3820 | 3835 | 3835 | 3815 | 837 |
| 335 | 20240229 | 133100 | 1742188105 | 3825 | 3830 | 3830 | 3825 | 226 |
| 336 | 20240229 | 133000 | 1741322550 | 3845 | 3845 | 3845 | 3845 | 0 |
| 337 | 20240229 | 132900 | 1741322550 | 3845 | 3840 | 3845 | 3840 | 3001 |
| 338 | 20240229 | 132800 | 1729798705 | 3840 | 3830 | 3840 | 3825 | 7 |
| 339 | 20240229 | 132700 | 1729771895 | 3840 | 3840 | 3840 | 3840 | 100 |
| 340 | 20240229 | 132600 | 1729387895 | 3840 | 3825 | 3840 | 3825 | 41 |
| 341 | 20240229 | 132500 | 1729230920 | 3840 | 3840 | 3840 | 3840 | 101 |
| 342 | 20240229 | 132400 | 1728843080 | 3825 | 3835 | 3840 | 3825 | 2160 |
| 343 | 20240229 | 132300 | 1720577080 | 3850 | 3850 | 3850 | 3850 | 0 |
| 344 | 20240229 | 132200 | 1720577080 | 3850 | 3850 | 3850 | 3850 | 0 |
| 345 | 20240229 | 132100 | 1720577080 | 3850 | 3850 | 3850 | 3850 | 0 |
| 346 | 20240229 | 132000 | 1720577080 | 3850 | 3830 | 3850 | 3830 | 503 |
| 347 | 20240229 | 131900 | 1718643555 | 3830 | 3840 | 3845 | 3830 | 271 |
| 348 | 20240229 | 131800 | 1717602355 | 3840 | 3840 | 3840 | 3840 | 493 |
| 349 | 20240229 | 131700 | 1715709235 | 3845 | 3825 | 3845 | 3825 | 2659 |
| 350 | 20240229 | 131600 | 1705503910 | 3820 | 3820 | 3820 | 3820 | 524 |
| 351 | 20240229 | 131500 | 1703502230 | 3820 | 3810 | 3820 | 3810 | 4 |
| 352 | 20240229 | 131400 | 1703486970 | 3820 | 3820 | 3820 | 3820 | 2 |
| 353 | 20240229 | 131300 | 1703479330 | 3820 | 3810 | 3820 | 3810 | 22 |
| 354 | 20240229 | 131200 | 1703395500 | 3810 | 3815 | 3820 | 3810 | 868 |
| 355 | 20240229 | 131100 | 1700083785 | 3815 | 3815 | 3815 | 3815 | 1 |
| 356 | 20240229 | 131000 | 1700079970 | 3810 | 3815 | 3820 | 3810 | 104 |
| 357 | 20240229 | 130900 | 1699683210 | 3815 | 3815 | 3815 | 3815 | 188 |
| 358 | 20240229 | 130800 | 1698965990 | 3815 | 3830 | 3835 | 3815 | 505 |
| 359 | 20240229 | 130700 | 1697030580 | 3835 | 3835 | 3835 | 3835 | 6 |
| 360 | 20240229 | 130600 | 1697007570 | 3835 | 3835 | 3835 | 3835 | 131 |
| 361 | 20240229 | 130500 | 1696505185 | 3815 | 3815 | 3815 | 3815 | 1 |
| 362 | 20240229 | 130400 | 1696501370 | 3835 | 3835 | 3835 | 3835 | 0 |
| 363 | 20240229 | 130300 | 1696501370 | 3835 | 3815 | 3835 | 3815 | 5 |
| 364 | 20240229 | 130200 | 1696482275 | 3835 | 3840 | 3840 | 3835 | 28 |
| 365 | 20240229 | 130100 | 1696374890 | 3840 | 3830 | 3840 | 3830 | 859 |
| 366 | 20240229 | 130000 | 1693080975 | 3830 | 3830 | 3830 | 3830 | 11 |
| 367 | 20240229 | 125900 | 1693038845 | 3810 | 3825 | 3830 | 3810 | 1420 |
| 368 | 20240229 | 125800 | 1687607475 | 3825 | 3820 | 3825 | 3810 | 581 |
| 369 | 20240229 | 125700 | 1685385390 | 3825 | 3810 | 3825 | 3810 | 135 |
| 370 | 20240229 | 125600 | 1684870185 | 3820 | 3820 | 3820 | 3820 | 0 |
| 371 | 20240229 | 125500 | 1684870185 | 3820 | 3810 | 3820 | 3810 | 301 |
| 372 | 20240229 | 125400 | 1683723365 | 3820 | 3820 | 3820 | 3820 | 20 |
| 373 | 20240229 | 125300 | 1683646965 | 3820 | 3810 | 3820 | 3810 | 208 |
| 374 | 20240229 | 125200 | 1682852905 | 3810 | 3795 | 3810 | 3795 | 991 |
| 375 | 20240229 | 125100 | 1679077250 | 3805 | 3795 | 3810 | 3795 | 118 |
| 376 | 20240229 | 125000 | 1678629285 | 3810 | 3810 | 3810 | 3810 | 0 |
| 377 | 20240229 | 124900 | 1678629285 | 3810 | 3810 | 3810 | 3810 | 91 |
| 378 | 20240229 | 124800 | 1678282575 | 3810 | 3805 | 3810 | 3805 | 69 |
| 379 | 20240229 | 124700 | 1678020025 | 3805 | 3805 | 3805 | 3805 | 3 |
| 380 | 20240229 | 124600 | 1678008610 | 3805 | 3810 | 3810 | 3805 | 1284 |
| 381 | 20240229 | 124500 | 1673120420 | 3810 | 3790 | 3810 | 3790 | 877 |
| 382 | 20240229 | 124400 | 1669781195 | 3805 | 3785 | 3805 | 3785 | 2551 |
| 383 | 20240229 | 124300 | 1660084485 | 3795 | 3785 | 3795 | 3780 | 346 |
| 384 | 20240229 | 124200 | 1658776460 | 3780 | 3795 | 3795 | 3780 | 2887 |
| 385 | 20240229 | 124100 | 1647846930 | 3790 | 3795 | 3795 | 3790 | 102 |
| 386 | 20240229 | 124000 | 1647460345 | 3795 | 3795 | 3795 | 3795 | 7 |
| 387 | 20240229 | 123900 | 1647433780 | 3800 | 3800 | 3800 | 3800 | 15 |
| 388 | 20240229 | 123800 | 1647376780 | 3800 | 3800 | 3800 | 3780 | 12 |
| 389 | 20240229 | 123700 | 1647331200 | 3800 | 3800 | 3800 | 3800 | 300 |
| 390 | 20240229 | 123600 | 1646191200 | 3800 | 3780 | 3800 | 3780 | 352 |
| 391 | 20240229 | 123500 | 1644856710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 392 | 20240229 | 123400 | 1644856710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 393 | 20240229 | 123300 | 1644856710 | 3800 | 3800 | 3800 | 3800 | 306 |
| 394 | 20240229 | 123200 | 1643693910 | 3800 | 3775 | 3800 | 3775 | 5 |
| 395 | 20240229 | 123100 | 1643675010 | 3775 | 3795 | 3795 | 3775 | 19 |
| 396 | 20240229 | 123000 | 1643603225 | 3800 | 3800 | 3800 | 3800 | 0 |
| 397 | 20240229 | 122900 | 1643603225 | 3800 | 3800 | 3800 | 3775 | 6 |
| 398 | 20240229 | 122800 | 1643580525 | 3775 | 3800 | 3800 | 3775 | 1660 |
| 399 | 20240229 | 122700 | 1637309225 | 3780 | 3805 | 3805 | 3780 | 1824 |
| 400 | 20240229 | 122600 | 1630405155 | 3805 | 3795 | 3805 | 3785 | 888 |
| 401 | 20240229 | 122500 | 1627038850 | 3800 | 3815 | 3815 | 3800 | 1145 |
| 402 | 20240229 | 122400 | 1622687415 | 3805 | 3805 | 3805 | 3805 | 221 |
| 403 | 20240229 | 122300 | 1621846510 | 3800 | 3805 | 3805 | 3800 | 2404 |
| 404 | 20240229 | 122200 | 1612702880 | 3815 | 3805 | 3815 | 3805 | 1808 |
| 405 | 20240229 | 122100 | 1605819870 | 3800 | 3800 | 3800 | 3800 | 0 |
| 406 | 20240229 | 122000 | 1605819870 | 3800 | 3805 | 3805 | 3800 | 83 |
| 407 | 20240229 | 121900 | 1605504335 | 3810 | 3810 | 3810 | 3810 | 5 |
| 408 | 20240229 | 121800 | 1605485285 | 3800 | 3800 | 3800 | 3800 | 1 |
| 409 | 20240229 | 121700 | 1605481485 | 3805 | 3805 | 3805 | 3805 | 117 |
| 410 | 20240229 | 121600 | 1605036300 | 3805 | 3805 | 3805 | 3805 | 90 |
| 411 | 20240229 | 121500 | 1604693850 | 3805 | 3805 | 3805 | 3800 | 266 |
| 412 | 20240229 | 121400 | 1603681740 | 3805 | 3810 | 3810 | 3805 | 481 |
| 413 | 20240229 | 121300 | 1601850630 | 3810 | 3805 | 3810 | 3805 | 6 |
| 414 | 20240229 | 121200 | 1601827795 | 3810 | 3810 | 3810 | 3810 | 30 |
| 415 | 20240229 | 121100 | 1601713495 | 3805 | 3810 | 3810 | 3805 | 304 |
| 416 | 20240229 | 121000 | 1600556770 | 3810 | 3805 | 3810 | 3800 | 691 |
| 417 | 20240229 | 120900 | 1597924230 | 3800 | 3800 | 3800 | 3800 | 1 |
| 418 | 20240229 | 120800 | 1597920430 | 3810 | 3810 | 3810 | 3810 | 0 |
| 419 | 20240229 | 120700 | 1597920430 | 3810 | 3800 | 3810 | 3800 | 24 |
| 420 | 20240229 | 120600 | 1597829220 | 3795 | 3790 | 3810 | 3790 | 6 |
| 421 | 20240229 | 120500 | 1597806455 | 3790 | 3810 | 3810 | 3785 | 2917 |
| 422 | 20240229 | 120400 | 1586742025 | 3810 | 3810 | 3810 | 3810 | 600 |
| 423 | 20240229 | 120300 | 1584456025 | 3815 | 3815 | 3815 | 3815 | 1 |
| 424 | 20240229 | 120200 | 1584452210 | 3820 | 3820 | 3820 | 3820 | 23 |
| 425 | 20240229 | 120100 | 1584364350 | 3810 | 3815 | 3815 | 3810 | 254 |
| 426 | 20240229 | 120000 | 1583396105 | 3820 | 3820 | 3820 | 3820 | 1 |
| 427 | 20240229 | 115900 | 1583392285 | 3815 | 3815 | 3820 | 3810 | 365 |
| 428 | 20240229 | 115800 | 1581999810 | 3815 | 3825 | 3825 | 3815 | 22 |
| 429 | 20240229 | 115700 | 1581915680 | 3825 | 3820 | 3825 | 3815 | 1485 |
| 430 | 20240229 | 115600 | 1576249075 | 3820 | 3820 | 3820 | 3820 | 1 |
| 431 | 20240229 | 115500 | 1576245255 | 3815 | 3815 | 3815 | 3815 | 135 |
| 432 | 20240229 | 115400 | 1575730230 | 3815 | 3815 | 3815 | 3815 | 27 |
| 433 | 20240229 | 115300 | 1575627225 | 3815 | 3825 | 3830 | 3815 | 104 |
| 434 | 20240229 | 115200 | 1575229790 | 3810 | 3825 | 3825 | 3810 | 659 |
| 435 | 20240229 | 115100 | 1572714385 | 3825 | 3825 | 3825 | 3825 | 4 |
| 436 | 20240229 | 115000 | 1572699085 | 3820 | 3820 | 3820 | 3820 | 105 |
| 437 | 20240229 | 114900 | 1572297985 | 3820 | 3825 | 3825 | 3820 | 99 |
| 438 | 20240229 | 114800 | 1571919795 | 3830 | 3835 | 3835 | 3830 | 415 |
| 439 | 20240229 | 114700 | 1570329455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 440 | 20240229 | 114600 | 1570329455 | 3840 | 3830 | 3840 | 3830 | 1628 |
| 441 | 20240229 | 114500 | 1564089390 | 3830 | 3820 | 3830 | 3820 | 2301 |
| 442 | 20240229 | 114400 | 1555285945 | 3820 | 3810 | 3820 | 3810 | 947 |
| 443 | 20240229 | 114300 | 1551671485 | 3810 | 3810 | 3810 | 3810 | 6 |
| 444 | 20240229 | 114200 | 1551648625 | 3810 | 3805 | 3815 | 3795 | 518 |
| 445 | 20240229 | 114100 | 1549680545 | 3805 | 3815 | 3815 | 3805 | 114 |
| 446 | 20240229 | 114000 | 1549245725 | 3815 | 3815 | 3815 | 3815 | 20 |
| 447 | 20240229 | 113900 | 1549169425 | 3815 | 3810 | 3815 | 3810 | 126 |
| 448 | 20240229 | 113800 | 1548689245 | 3815 | 3815 | 3815 | 3815 | 0 |
| 449 | 20240229 | 113700 | 1548689245 | 3815 | 3815 | 3815 | 3815 | 100 |
| 450 | 20240229 | 113600 | 1548307745 | 3815 | 3815 | 3815 | 3815 | 1 |
| 451 | 20240229 | 113500 | 1548303930 | 3800 | 3800 | 3820 | 3800 | 359 |
| 452 | 20240229 | 113400 | 1546935685 | 3800 | 3815 | 3815 | 3800 | 52 |
| 453 | 20240229 | 113300 | 1546737700 | 3815 | 3795 | 3815 | 3795 | 1549 |
| 454 | 20240229 | 113200 | 1540848705 | 3795 | 3795 | 3795 | 3795 | 1 |
| 455 | 20240229 | 113100 | 1540844910 | 3795 | 3780 | 3795 | 3780 | 1118 |
| 456 | 20240229 | 113000 | 1536618855 | 3795 | 3790 | 3795 | 3790 | 374 |
| 457 | 20240229 | 112900 | 1535201385 | 3780 | 3785 | 3790 | 3780 | 88 |
| 458 | 20240229 | 112800 | 1534868390 | 3785 | 3790 | 3790 | 3785 | 193 |
| 459 | 20240229 | 112700 | 1534136925 | 3795 | 3795 | 3795 | 3795 | 0 |
| 460 | 20240229 | 112600 | 1534136925 | 3795 | 3795 | 3795 | 3795 | 30 |
| 461 | 20240229 | 112500 | 1534023075 | 3795 | 3790 | 3795 | 3785 | 13 |
| 462 | 20240229 | 112400 | 1533973765 | 3795 | 3790 | 3795 | 3780 | 1084 |
| 463 | 20240229 | 112300 | 1529870430 | 3785 | 3785 | 3785 | 3785 | 0 |
| 464 | 20240229 | 112200 | 1529870430 | 3785 | 3785 | 3785 | 3785 | 816 |
| 465 | 20240229 | 112100 | 1526781870 | 3790 | 3790 | 3790 | 3790 | 60 |
| 466 | 20240229 | 112000 | 1526554470 | 3790 | 3795 | 3795 | 3790 | 239 |
| 467 | 20240229 | 111900 | 1525648655 | 3795 | 3795 | 3795 | 3795 | 2 |
| 468 | 20240229 | 111800 | 1525641065 | 3790 | 3795 | 3795 | 3790 | 30 |
| 469 | 20240229 | 111700 | 1525527270 | 3785 | 3785 | 3785 | 3785 | 0 |
| 470 | 20240229 | 111600 | 1525527270 | 3785 | 3790 | 3790 | 3785 | 287 |
| 471 | 20240229 | 111500 | 1524439960 | 3785 | 3785 | 3785 | 3785 | 1 |
| 472 | 20240229 | 111400 | 1524436175 | 3790 | 3780 | 3790 | 3775 | 52 |
| 473 | 20240229 | 111300 | 1524239755 | 3790 | 3785 | 3790 | 3785 | 131 |
| 474 | 20240229 | 111200 | 1523743770 | 3790 | 3790 | 3790 | 3790 | 54 |
| 475 | 20240229 | 111100 | 1523539110 | 3790 | 3790 | 3790 | 3790 | 302 |
| 476 | 20240229 | 111000 | 1522394530 | 3765 | 3795 | 3795 | 3765 | 10261 |
| 477 | 20240229 | 110900 | 1483676165 | 3800 | 3790 | 3805 | 3785 | 572 |
| 478 | 20240229 | 110800 | 1481504765 | 3785 | 3785 | 3785 | 3785 | 7 |
| 479 | 20240229 | 110700 | 1481478270 | 3790 | 3785 | 3790 | 3785 | 59 |
| 480 | 20240229 | 110600 | 1481254950 | 3785 | 3785 | 3790 | 3785 | 749 |
| 481 | 20240229 | 110500 | 1478419020 | 3785 | 3785 | 3785 | 3780 | 381 |
| 482 | 20240229 | 110400 | 1476977145 | 3775 | 3775 | 3775 | 3775 | 0 |
| 483 | 20240229 | 110300 | 1476977145 | 3775 | 3780 | 3785 | 3775 | 892 |
| 484 | 20240229 | 110200 | 1473608010 | 3780 | 3785 | 3785 | 3780 | 105 |
| 485 | 20240229 | 110100 | 1473210610 | 3785 | 3785 | 3785 | 3780 | 323 |
| 486 | 20240229 | 110000 | 1471988080 | 3785 | 3785 | 3785 | 3785 | 320 |
| 487 | 20240229 | 105900 | 1470776880 | 3790 | 3790 | 3790 | 3790 | 17 |
| 488 | 20240229 | 105800 | 1470712450 | 3775 | 3780 | 3780 | 3775 | 1081 |
| 489 | 20240229 | 105700 | 1466628090 | 3780 | 3790 | 3790 | 3780 | 10 |
| 490 | 20240229 | 105600 | 1466590280 | 3770 | 3775 | 3780 | 3770 | 2949 |
| 491 | 20240229 | 105500 | 1455455885 | 3775 | 3780 | 3780 | 3775 | 216 |
| 492 | 20240229 | 105400 | 1454639415 | 3785 | 3780 | 3785 | 3780 | 11 |
| 493 | 20240229 | 105300 | 1454597785 | 3790 | 3780 | 3790 | 3775 | 1034 |
| 494 | 20240229 | 105200 | 1450694410 | 3780 | 3785 | 3785 | 3780 | 513 |
| 495 | 20240229 | 105100 | 1448755205 | 3785 | 3790 | 3790 | 3785 | 479 |
| 496 | 20240229 | 105000 | 1446941655 | 3790 | 3790 | 3790 | 3790 | 64 |
| 497 | 20240229 | 104900 | 1446699095 | 3800 | 3795 | 3800 | 3795 | 20 |
| 498 | 20240229 | 104800 | 1446623115 | 3800 | 3800 | 3800 | 3800 | 2 |
| 499 | 20240229 | 104700 | 1446615515 | 3800 | 3785 | 3800 | 3785 | 82 |
| 500 | 20240229 | 104600 | 1446303930 | 3800 | 3800 | 3800 | 3800 | 40 |
| 501 | 20240229 | 104500 | 1446151930 | 3805 | 3785 | 3805 | 3785 | 4 |
| 502 | 20240229 | 104400 | 1446136770 | 3785 | 3790 | 3790 | 3785 | 541 |
| 503 | 20240229 | 104300 | 1444086865 | 3790 | 3795 | 3795 | 3790 | 216 |
| 504 | 20240229 | 104200 | 1443267950 | 3810 | 3810 | 3810 | 3810 | 1 |
| 505 | 20240229 | 104100 | 1443264140 | 3810 | 3790 | 3810 | 3790 | 67 |
| 506 | 20240229 | 104000 | 1443010190 | 3790 | 3800 | 3805 | 3790 | 669 |
| 507 | 20240229 | 103900 | 1440469505 | 3815 | 3815 | 3815 | 3815 | 0 |
| 508 | 20240229 | 103800 | 1440469505 | 3815 | 3815 | 3815 | 3815 | 1 |
| 509 | 20240229 | 103700 | 1440465690 | 3815 | 3815 | 3815 | 3815 | 0 |
| 510 | 20240229 | 103600 | 1440465690 | 3815 | 3815 | 3815 | 3815 | 10 |
| 511 | 20240229 | 103500 | 1440427540 | 3795 | 3795 | 3795 | 3795 | 61 |
| 512 | 20240229 | 103400 | 1440196045 | 3815 | 3815 | 3815 | 3790 | 3315 |
| 513 | 20240229 | 103300 | 1427614065 | 3810 | 3800 | 3810 | 3790 | 2314 |
| 514 | 20240229 | 103200 | 1418805540 | 3795 | 3785 | 3795 | 3780 | 2199 |
| 515 | 20240229 | 103100 | 1410471105 | 3790 | 3780 | 3790 | 3780 | 1144 |
| 516 | 20240229 | 103000 | 1406135355 | 3780 | 3775 | 3780 | 3775 | 16 |
| 517 | 20240229 | 102900 | 1406074930 | 3775 | 3780 | 3795 | 3775 | 571 |
| 518 | 20240229 | 102800 | 1403916785 | 3780 | 3785 | 3795 | 3780 | 4272 |
| 519 | 20240229 | 102700 | 1387738885 | 3785 | 3785 | 3785 | 3785 | 1 |
| 520 | 20240229 | 102600 | 1387735100 | 3785 | 3770 | 3785 | 3770 | 630 |
| 521 | 20240229 | 102500 | 1385359715 | 3770 | 3790 | 3790 | 3770 | 8736 |
| 522 | 20240229 | 102400 | 1352390710 | 3780 | 3785 | 3785 | 3780 | 2211 |
| 523 | 20240229 | 102300 | 1344031040 | 3795 | 3795 | 3795 | 3795 | 584 |
| 524 | 20240229 | 102200 | 1341814760 | 3800 | 3795 | 3800 | 3785 | 747 |
| 525 | 20240229 | 102100 | 1338979930 | 3800 | 3800 | 3800 | 3800 | 5 |
| 526 | 20240229 | 102000 | 1338960930 | 3800 | 3780 | 3800 | 3780 | 11 |
| 527 | 20240229 | 101900 | 1338919305 | 3800 | 3785 | 3800 | 3780 | 2608 |
| 528 | 20240229 | 101800 | 1329042065 | 3785 | 3790 | 3795 | 3785 | 1013 |
| 529 | 20240229 | 101700 | 1325197845 | 3785 | 3790 | 3790 | 3785 | 2582 |
| 530 | 20240229 | 101600 | 1315413405 | 3790 | 3790 | 3790 | 3790 | 52 |
| 531 | 20240229 | 101500 | 1315216325 | 3805 | 3805 | 3805 | 3805 | 1 |
| 532 | 20240229 | 101400 | 1315212520 | 3790 | 3795 | 3795 | 3790 | 1179 |
| 533 | 20240229 | 101300 | 1310741665 | 3810 | 3795 | 3810 | 3790 | 982 |
| 534 | 20240229 | 101200 | 1307017130 | 3810 | 3795 | 3810 | 3795 | 115 |
| 535 | 20240229 | 101100 | 1306580625 | 3795 | 3790 | 3815 | 3790 | 45 |
| 536 | 20240229 | 101000 | 1306409960 | 3795 | 3795 | 3795 | 3795 | 28 |
| 537 | 20240229 | 100900 | 1306303700 | 3820 | 3820 | 3820 | 3790 | 1267 |
| 538 | 20240229 | 100800 | 1301478280 | 3825 | 3810 | 3825 | 3790 | 605 |
| 539 | 20240229 | 100700 | 1299184495 | 3825 | 3810 | 3825 | 3810 | 154 |
| 540 | 20240229 | 100600 | 1298597350 | 3810 | 3810 | 3810 | 3785 | 84 |
| 541 | 20240229 | 100500 | 1298279080 | 3785 | 3795 | 3810 | 3780 | 1007 |
| 542 | 20240229 | 100400 | 1294458830 | 3800 | 3825 | 3825 | 3790 | 3155 |
| 543 | 20240229 | 100300 | 1282414505 | 3840 | 3840 | 3840 | 3840 | 1 |
| 544 | 20240229 | 100200 | 1282410665 | 3840 | 3840 | 3840 | 3840 | 30 |
| 545 | 20240229 | 100100 | 1282295465 | 3845 | 3845 | 3845 | 3845 | 0 |
| 546 | 20240229 | 100000 | 1282295465 | 3845 | 3840 | 3845 | 3825 | 5130 |
| 547 | 20240229 | 095900 | 1262654880 | 3830 | 3830 | 3830 | 3830 | 0 |
| 548 | 20240229 | 095800 | 1262654880 | 3830 | 3825 | 3840 | 3815 | 982 |
| 549 | 20240229 | 095700 | 1258889925 | 3810 | 3830 | 3830 | 3810 | 137 |
| 550 | 20240229 | 095600 | 1258367915 | 3810 | 3810 | 3810 | 3810 | 1021 |
| 551 | 20240229 | 095500 | 1254477905 | 3830 | 3830 | 3830 | 3830 | 300 |
| 552 | 20240229 | 095400 | 1253328905 | 3830 | 3830 | 3830 | 3800 | 161 |
| 553 | 20240229 | 095300 | 1252716985 | 3830 | 3825 | 3830 | 3825 | 100 |
| 554 | 20240229 | 095200 | 1252334095 | 3825 | 3805 | 3825 | 3800 | 63 |
| 555 | 20240229 | 095100 | 1252094640 | 3825 | 3835 | 3835 | 3800 | 4486 |
| 556 | 20240229 | 095000 | 1234970435 | 3835 | 3835 | 3835 | 3835 | 70 |
| 557 | 20240229 | 094900 | 1234701985 | 3850 | 3850 | 3855 | 3850 | 102 |
| 558 | 20240229 | 094800 | 1234309215 | 3850 | 3835 | 3850 | 3835 | 300 |
| 559 | 20240229 | 094700 | 1233157565 | 3835 | 3835 | 3845 | 3835 | 3856 |
| 560 | 20240229 | 094600 | 1218368815 | 3835 | 3850 | 3865 | 3835 | 3661 |
| 561 | 20240229 | 094500 | 1204261410 | 3865 | 3800 | 3865 | 3790 | 13302 |
| 562 | 20240229 | 094400 | 1153185575 | 3815 | 3780 | 3815 | 3780 | 2558 |
| 563 | 20240229 | 094300 | 1143441635 | 3800 | 3770 | 3800 | 3770 | 1474 |
| 564 | 20240229 | 094200 | 1137849035 | 3795 | 3770 | 3795 | 3765 | 7866 |
| 565 | 20240229 | 094100 | 1108208335 | 3770 | 3780 | 3795 | 3770 | 5526 |
| 566 | 20240229 | 094000 | 1087361075 | 3780 | 3790 | 3790 | 3780 | 579 |
| 567 | 20240229 | 093900 | 1085172055 | 3795 | 3800 | 3800 | 3775 | 608 |
| 568 | 20240229 | 093800 | 1082872755 | 3800 | 3800 | 3805 | 3800 | 1041 |
| 569 | 20240229 | 093700 | 1078916950 | 3800 | 3790 | 3800 | 3785 | 2776 |
| 570 | 20240229 | 093600 | 1068375350 | 3790 | 3775 | 3800 | 3775 | 248 |
| 571 | 20240229 | 093500 | 1067436335 | 3775 | 3785 | 3815 | 3770 | 5740 |
| 572 | 20240229 | 093400 | 1045750180 | 3795 | 3795 | 3815 | 3780 | 472 |
| 573 | 20240229 | 093300 | 1043961665 | 3780 | 3825 | 3825 | 3775 | 2983 |
| 574 | 20240229 | 093200 | 1032671060 | 3825 | 3810 | 3825 | 3800 | 1113 |
| 575 | 20240229 | 093100 | 1028434830 | 3810 | 3840 | 3840 | 3810 | 2835 |
| 576 | 20240229 | 093000 | 1017593420 | 3840 | 3830 | 3840 | 3830 | 1942 |
| 577 | 20240229 | 092900 | 1010141600 | 3825 | 3825 | 3825 | 3825 | 393 |
| 578 | 20240229 | 092800 | 1008638375 | 3830 | 3820 | 3830 | 3820 | 755 |
| 579 | 20240229 | 092700 | 1005751475 | 3830 | 3810 | 3830 | 3810 | 964 |
| 580 | 20240229 | 092600 | 1002070885 | 3810 | 3780 | 3810 | 3765 | 14742 |
| 581 | 20240229 | 092500 | 946256030 | 3780 | 3795 | 3795 | 3770 | 1720 |
| 582 | 20240229 | 092400 | 939765295 | 3775 | 3780 | 3800 | 3770 | 1820 |
| 583 | 20240229 | 092300 | 932894620 | 3800 | 3795 | 3800 | 3795 | 443 |
| 584 | 20240229 | 092200 | 931213420 | 3800 | 3795 | 3800 | 3770 | 6182 |
| 585 | 20240229 | 092100 | 907862285 | 3795 | 3790 | 3800 | 3765 | 5422 |
| 586 | 20240229 | 092000 | 887354400 | 3795 | 3800 | 3815 | 3795 | 2127 |
| 587 | 20240229 | 091900 | 879276500 | 3815 | 3800 | 3815 | 3790 | 1063 |
| 588 | 20240229 | 091800 | 875242565 | 3820 | 3835 | 3835 | 3800 | 5772 |
| 589 | 20240229 | 091700 | 853228915 | 3850 | 3850 | 3865 | 3830 | 5895 |
| 590 | 20240229 | 091600 | 830563685 | 3860 | 3860 | 3875 | 3850 | 18739 |
| 591 | 20240229 | 091500 | 758332985 | 3860 | 3820 | 3860 | 3805 | 14609 |
| 592 | 20240229 | 091400 | 702187130 | 3825 | 3800 | 3825 | 3800 | 3678 |
| 593 | 20240229 | 091300 | 688155155 | 3800 | 3795 | 3810 | 3790 | 1572 |
| 594 | 20240229 | 091200 | 682183555 | 3790 | 3790 | 3810 | 3790 | 7428 |
| 595 | 20240229 | 091100 | 653953450 | 3790 | 3770 | 3790 | 3770 | 3251 |
| 596 | 20240229 | 091000 | 641650300 | 3775 | 3775 | 3800 | 3755 | 13458 |
| 597 | 20240229 | 090900 | 590963230 | 3775 | 3770 | 3775 | 3750 | 22536 |
| 598 | 20240229 | 090800 | 506320215 | 3770 | 3775 | 3790 | 3770 | 11924 |
| 599 | 20240229 | 090700 | 461249690 | 3775 | 3790 | 3795 | 3770 | 4529 |
| 600 | 20240229 | 090600 | 444125880 | 3790 | 3770 | 3795 | 3765 | 5956 |
| 601 | 20240229 | 090500 | 421564310 | 3770 | 3790 | 3800 | 3770 | 12241 |
| 602 | 20240229 | 090400 | 375314795 | 3790 | 3800 | 3810 | 3790 | 3987 |
| 603 | 20240229 | 090300 | 360165885 | 3810 | 3795 | 3825 | 3790 | 10203 |
| 604 | 20240229 | 090200 | 321322740 | 3795 | 3785 | 3805 | 3775 | 8472 |
| 605 | 20240229 | 090100 | 289241185 | 3785 | 3750 | 3800 | 3745 | 14638 |
| 606 | 20240229 | 090000 | 234179750 | 3755 | 3815 | 3820 | 3730 | 60908 |