31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 9916 |
| 3 | 20240229 | 184100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 4 | 20240229 | 184000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 5 | 20240229 | 183900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 6 | 20240229 | 183800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 7 | 20240229 | 183700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 8 | 20240229 | 183600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 9 | 20240229 | 183500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 10 | 20240229 | 183400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 11 | 20240229 | 183300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 12 | 20240229 | 183200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 13 | 20240229 | 183100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 14 | 20240229 | 183000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 15 | 20240229 | 182900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 16 | 20240229 | 182800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 17 | 20240229 | 182700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 18 | 20240229 | 182600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 19 | 20240229 | 182500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 20 | 20240229 | 182400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 21 | 20240229 | 182300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 22 | 20240229 | 182200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 23 | 20240229 | 182100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 24 | 20240229 | 182000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 25 | 20240229 | 181900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 26 | 20240229 | 181800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 27 | 20240229 | 181700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 28 | 20240229 | 181600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 29 | 20240229 | 181500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 30 | 20240229 | 181400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 31 | 20240229 | 181300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 32 | 20240229 | 181200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 9916 |
| 33 | 20240229 | 181100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 34 | 20240229 | 181000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 35 | 20240229 | 180900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 36 | 20240229 | 180800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 37 | 20240229 | 180700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 38 | 20240229 | 180600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 39 | 20240229 | 180500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 40 | 20240229 | 180400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 41 | 20240229 | 180300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 42 | 20240229 | 180200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 43 | 20240229 | 180100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 44 | 20240229 | 180000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 45 | 20240229 | 175900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 46 | 20240229 | 175800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 47 | 20240229 | 175700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 48 | 20240229 | 175600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 49 | 20240229 | 175500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 50 | 20240229 | 175400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 51 | 20240229 | 175300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 52 | 20240229 | 175200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 53 | 20240229 | 175100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 54 | 20240229 | 175000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 55 | 20240229 | 174900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 56 | 20240229 | 174800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 57 | 20240229 | 174700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 58 | 20240229 | 174600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 59 | 20240229 | 174500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 60 | 20240229 | 174400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 61 | 20240229 | 174300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 62 | 20240229 | 174200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 9916 |
| 63 | 20240229 | 174100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 64 | 20240229 | 174000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 65 | 20240229 | 173900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 66 | 20240229 | 173800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 67 | 20240229 | 173700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 68 | 20240229 | 173600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 69 | 20240229 | 173500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 70 | 20240229 | 173400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 71 | 20240229 | 173300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 72 | 20240229 | 173200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 73 | 20240229 | 173100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 74 | 20240229 | 173000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 75 | 20240229 | 172900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 76 | 20240229 | 172800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 77 | 20240229 | 172700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 78 | 20240229 | 172600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 79 | 20240229 | 172500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 80 | 20240229 | 172400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 81 | 20240229 | 172300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 82 | 20240229 | 172200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 83 | 20240229 | 172100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 84 | 20240229 | 172000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 85 | 20240229 | 171900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 86 | 20240229 | 171800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 87 | 20240229 | 171700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 88 | 20240229 | 171600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 89 | 20240229 | 171500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 90 | 20240229 | 171400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 91 | 20240229 | 171300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 92 | 20240229 | 171200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 9916 |
| 93 | 20240229 | 171100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 94 | 20240229 | 171000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 95 | 20240229 | 170900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 96 | 20240229 | 170800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 97 | 20240229 | 170700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 98 | 20240229 | 170600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 99 | 20240229 | 170500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 100 | 20240229 | 170400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 101 | 20240229 | 170300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 102 | 20240229 | 170200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 103 | 20240229 | 170100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 104 | 20240229 | 170000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 105 | 20240229 | 165900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 106 | 20240229 | 165800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 107 | 20240229 | 165700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 108 | 20240229 | 165600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 109 | 20240229 | 165500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 110 | 20240229 | 165400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 111 | 20240229 | 165300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 112 | 20240229 | 165200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 113 | 20240229 | 165100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 114 | 20240229 | 165000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 115 | 20240229 | 164900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 116 | 20240229 | 164800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 117 | 20240229 | 164700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 118 | 20240229 | 164600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 119 | 20240229 | 164500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 120 | 20240229 | 164400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 121 | 20240229 | 164300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 122 | 20240229 | 164200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 9916 |
| 123 | 20240229 | 164100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 124 | 20240229 | 164000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 125 | 20240229 | 163900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 126 | 20240229 | 163800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 127 | 20240229 | 163700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 128 | 20240229 | 163600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 129 | 20240229 | 163500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 130 | 20240229 | 163400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 131 | 20240229 | 163300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 132 | 20240229 | 163200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 133 | 20240229 | 163100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 134 | 20240229 | 163000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 135 | 20240229 | 162900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 136 | 20240229 | 162800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 137 | 20240229 | 162700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 138 | 20240229 | 162600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 139 | 20240229 | 162500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 140 | 20240229 | 162400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 141 | 20240229 | 162300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 142 | 20240229 | 162200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 143 | 20240229 | 162100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 144 | 20240229 | 162000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 145 | 20240229 | 161900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 146 | 20240229 | 161800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 147 | 20240229 | 161700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 148 | 20240229 | 161600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 149 | 20240229 | 161500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 150 | 20240229 | 161400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 151 | 20240229 | 161300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 152 | 20240229 | 161200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 9916 |
| 153 | 20240229 | 161100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 154 | 20240229 | 161000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 155 | 20240229 | 160900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 156 | 20240229 | 160800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 157 | 20240229 | 160700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 158 | 20240229 | 160600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 159 | 20240229 | 160500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 160 | 20240229 | 160400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 161 | 20240229 | 160300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 162 | 20240229 | 160200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 163 | 20240229 | 160100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 164 | 20240229 | 160000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 165 | 20240229 | 155900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 166 | 20240229 | 155800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 167 | 20240229 | 155700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 168 | 20240229 | 155600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 169 | 20240229 | 155500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 170 | 20240229 | 155400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 171 | 20240229 | 155300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 172 | 20240229 | 155200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 173 | 20240229 | 155100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 174 | 20240229 | 155000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 175 | 20240229 | 154900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 176 | 20240229 | 154800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 177 | 20240229 | 154700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 178 | 20240229 | 154600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 179 | 20240229 | 154500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 180 | 20240229 | 154400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 181 | 20240229 | 154300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 182 | 20240229 | 154200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 9916 |
| 183 | 20240229 | 154100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 184 | 20240229 | 154000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 185 | 20240229 | 153900 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 186 | 20240229 | 153800 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 187 | 20240229 | 153700 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 188 | 20240229 | 153600 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 189 | 20240229 | 153500 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 190 | 20240229 | 153400 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 191 | 20240229 | 153300 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 192 | 20240229 | 153200 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 193 | 20240229 | 153100 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 0 |
| 194 | 20240229 | 153000 | 5504294650 | 14920 | 14920 | 14920 | 14920 | 9916 |
| 195 | 20240229 | 152900 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 196 | 20240229 | 152800 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 197 | 20240229 | 152700 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 198 | 20240229 | 152600 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 199 | 20240229 | 152500 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 200 | 20240229 | 152400 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 201 | 20240229 | 152300 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 202 | 20240229 | 152200 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 203 | 20240229 | 152100 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 204 | 20240229 | 152000 | 5356347930 | 14910 | 14910 | 14910 | 14910 | 0 |
| 205 | 20240229 | 151900 | 5356347930 | 14910 | 14990 | 14990 | 14900 | 5051 |
| 206 | 20240229 | 151800 | 5280879030 | 14960 | 14980 | 15000 | 14960 | 628 |
| 207 | 20240229 | 151700 | 5271472010 | 14970 | 14990 | 14990 | 14970 | 652 |
| 208 | 20240229 | 151600 | 5261700200 | 14990 | 15000 | 15000 | 14990 | 219 |
| 209 | 20240229 | 151500 | 5258415720 | 15000 | 14990 | 15000 | 14980 | 1403 |
| 210 | 20240229 | 151400 | 5237380160 | 15000 | 15000 | 15000 | 14990 | 28 |
| 211 | 20240229 | 151300 | 5236960360 | 15000 | 14990 | 15010 | 14990 | 1217 |
| 212 | 20240229 | 151200 | 5218704310 | 15020 | 15020 | 15020 | 15020 | 0 |
| 213 | 20240229 | 151100 | 5218704310 | 15020 | 15020 | 15020 | 15020 | 7 |
| 214 | 20240229 | 151000 | 5218599170 | 14980 | 14980 | 15020 | 14980 | 1413 |
| 215 | 20240229 | 150900 | 5197422610 | 14980 | 14980 | 15030 | 14980 | 642 |
| 216 | 20240229 | 150800 | 5187792200 | 14980 | 15000 | 15010 | 14980 | 1016 |
| 217 | 20240229 | 150700 | 5172559540 | 15000 | 14970 | 15010 | 14970 | 286 |
| 218 | 20240229 | 150600 | 5168273370 | 14970 | 14960 | 15000 | 14960 | 811 |
| 219 | 20240229 | 150500 | 5156132570 | 14960 | 15020 | 15020 | 14960 | 1752 |
| 220 | 20240229 | 150400 | 5129888200 | 14990 | 15010 | 15030 | 14990 | 1583 |
| 221 | 20240229 | 150300 | 5106150220 | 15010 | 15000 | 15030 | 15000 | 750 |
| 222 | 20240229 | 150200 | 5094891470 | 15000 | 15000 | 15010 | 15000 | 158 |
| 223 | 20240229 | 150100 | 5092521330 | 15000 | 15030 | 15030 | 15000 | 28 |
| 224 | 20240229 | 150000 | 5092100970 | 15030 | 15020 | 15030 | 15020 | 155 |
| 225 | 20240229 | 145900 | 5089771340 | 15020 | 15030 | 15050 | 14980 | 93 |
| 226 | 20240229 | 145800 | 5088373610 | 14980 | 15020 | 15030 | 14980 | 1011 |
| 227 | 20240229 | 145700 | 5073211320 | 14990 | 14980 | 14990 | 14980 | 186 |
| 228 | 20240229 | 145600 | 5070423670 | 14980 | 14970 | 14980 | 14970 | 431 |
| 229 | 20240229 | 145500 | 5063967500 | 14960 | 14960 | 14970 | 14960 | 104 |
| 230 | 20240229 | 145400 | 5062411640 | 14960 | 14970 | 14970 | 14960 | 5 |
| 231 | 20240229 | 145300 | 5062336830 | 14970 | 14960 | 14970 | 14960 | 46 |
| 232 | 20240229 | 145200 | 5061648460 | 14970 | 14980 | 14980 | 14970 | 16 |
| 233 | 20240229 | 145100 | 5061408840 | 14970 | 14980 | 14980 | 14970 | 27 |
| 234 | 20240229 | 145000 | 5061004580 | 14930 | 14930 | 14960 | 14930 | 424 |
| 235 | 20240229 | 144900 | 5054674200 | 14930 | 14940 | 14940 | 14930 | 15 |
| 236 | 20240229 | 144800 | 5054450130 | 14940 | 14960 | 14960 | 14930 | 417 |
| 237 | 20240229 | 144700 | 5048222140 | 14970 | 14960 | 14970 | 14960 | 195 |
| 238 | 20240229 | 144600 | 5045304820 | 14960 | 14960 | 14960 | 14960 | 64 |
| 239 | 20240229 | 144500 | 5044347380 | 14920 | 14920 | 14920 | 14920 | 570 |
| 240 | 20240229 | 144400 | 5035842980 | 14910 | 14920 | 14920 | 14910 | 1167 |
| 241 | 20240229 | 144300 | 5018435500 | 14920 | 14930 | 14930 | 14920 | 423 |
| 242 | 20240229 | 144200 | 5012121660 | 14930 | 14960 | 14960 | 14920 | 4360 |
| 243 | 20240229 | 144100 | 4946959990 | 14950 | 14940 | 14950 | 14940 | 61 |
| 244 | 20240229 | 144000 | 4946048340 | 14950 | 14950 | 14960 | 14940 | 666 |
| 245 | 20240229 | 143900 | 4936093570 | 14950 | 14950 | 14950 | 14950 | 274 |
| 246 | 20240229 | 143800 | 4931997270 | 14950 | 14970 | 14970 | 14950 | 405 |
| 247 | 20240229 | 143700 | 4925937200 | 14970 | 14970 | 14970 | 14970 | 27 |
| 248 | 20240229 | 143600 | 4925533010 | 14970 | 14990 | 14990 | 14970 | 976 |
| 249 | 20240229 | 143500 | 4910904690 | 14990 | 15010 | 15020 | 14990 | 12 |
| 250 | 20240229 | 143400 | 4910724580 | 15010 | 15000 | 15010 | 15000 | 309 |
| 251 | 20240229 | 143300 | 4906088580 | 14980 | 14980 | 15000 | 14970 | 338 |
| 252 | 20240229 | 143200 | 4901025890 | 14980 | 14980 | 15000 | 14970 | 1185 |
| 253 | 20240229 | 143100 | 4883274610 | 15000 | 14980 | 15000 | 14980 | 462 |
| 254 | 20240229 | 143000 | 4876345850 | 14980 | 14980 | 14980 | 14980 | 304 |
| 255 | 20240229 | 142900 | 4871791930 | 15000 | 15000 | 15000 | 15000 | 595 |
| 256 | 20240229 | 142800 | 4862866930 | 15000 | 14970 | 15010 | 14970 | 430 |
| 257 | 20240229 | 142700 | 4856424450 | 14970 | 14960 | 14970 | 14960 | 562 |
| 258 | 20240229 | 142600 | 4848015870 | 14960 | 14960 | 14960 | 14960 | 33 |
| 259 | 20240229 | 142500 | 4847522190 | 14960 | 14950 | 14960 | 14950 | 180 |
| 260 | 20240229 | 142400 | 4844829890 | 14950 | 14960 | 14960 | 14950 | 1254 |
| 261 | 20240229 | 142300 | 4826078420 | 14970 | 14970 | 14970 | 14960 | 411 |
| 262 | 20240229 | 142200 | 4819928870 | 14980 | 15000 | 15000 | 14980 | 2243 |
| 263 | 20240229 | 142100 | 4786327160 | 15000 | 15000 | 15000 | 15000 | 9 |
| 264 | 20240229 | 142000 | 4786192160 | 15000 | 14990 | 15010 | 14990 | 464 |
| 265 | 20240229 | 141900 | 4779235140 | 14980 | 14970 | 14980 | 14970 | 348 |
| 266 | 20240229 | 141800 | 4774022350 | 14970 | 14970 | 14970 | 14970 | 101 |
| 267 | 20240229 | 141700 | 4772510380 | 14960 | 14960 | 14970 | 14960 | 221 |
| 268 | 20240229 | 141600 | 4769203120 | 14970 | 15000 | 15010 | 14970 | 1445 |
| 269 | 20240229 | 141500 | 4747546830 | 15000 | 15020 | 15050 | 15000 | 4302 |
| 270 | 20240229 | 141400 | 4682964740 | 15010 | 15050 | 15050 | 15010 | 184 |
| 271 | 20240229 | 141300 | 4680199740 | 15040 | 15040 | 15050 | 15010 | 841 |
| 272 | 20240229 | 141200 | 4667544660 | 15010 | 15010 | 15010 | 15010 | 449 |
| 273 | 20240229 | 141100 | 4660805170 | 15020 | 15040 | 15040 | 15020 | 171 |
| 274 | 20240229 | 141000 | 4658235130 | 15030 | 15030 | 15030 | 15030 | 209 |
| 275 | 20240229 | 140900 | 4655093860 | 15040 | 15030 | 15040 | 15000 | 292 |
| 276 | 20240229 | 140800 | 4650709200 | 15030 | 15050 | 15050 | 15030 | 357 |
| 277 | 20240229 | 140700 | 4645341280 | 15050 | 15050 | 15050 | 15050 | 323 |
| 278 | 20240229 | 140600 | 4640480130 | 15050 | 15050 | 15060 | 15040 | 952 |
| 279 | 20240229 | 140500 | 4626155040 | 15050 | 15030 | 15050 | 15030 | 475 |
| 280 | 20240229 | 140400 | 4619007350 | 15030 | 15040 | 15040 | 15030 | 605 |
| 281 | 20240229 | 140300 | 4609909780 | 15030 | 15000 | 15040 | 15000 | 145 |
| 282 | 20240229 | 140200 | 4607730490 | 15000 | 14980 | 15000 | 14980 | 845 |
| 283 | 20240229 | 140100 | 4595063240 | 14970 | 14970 | 14970 | 14970 | 1 |
| 284 | 20240229 | 140000 | 4595048270 | 14970 | 14960 | 14980 | 14960 | 512 |
| 285 | 20240229 | 135900 | 4587388620 | 14960 | 14970 | 14970 | 14960 | 114 |
| 286 | 20240229 | 135800 | 4585682610 | 14970 | 14970 | 14980 | 14970 | 506 |
| 287 | 20240229 | 135700 | 4578106810 | 14970 | 14980 | 14980 | 14970 | 21 |
| 288 | 20240229 | 135600 | 4577792430 | 14970 | 14990 | 14990 | 14970 | 824 |
| 289 | 20240229 | 135500 | 4565451740 | 14980 | 14980 | 14990 | 14980 | 91 |
| 290 | 20240229 | 135400 | 4564088550 | 14980 | 14980 | 14980 | 14980 | 103 |
| 291 | 20240229 | 135300 | 4562545610 | 14970 | 14970 | 14970 | 14970 | 73 |
| 292 | 20240229 | 135200 | 4561452800 | 14960 | 14960 | 14960 | 14960 | 1 |
| 293 | 20240229 | 135100 | 4561437840 | 14960 | 14970 | 14980 | 14960 | 473 |
| 294 | 20240229 | 135000 | 4554356340 | 14980 | 14970 | 14980 | 14970 | 39 |
| 295 | 20240229 | 134900 | 4553772390 | 14980 | 14970 | 14980 | 14960 | 110 |
| 296 | 20240229 | 134800 | 4552124780 | 14970 | 14970 | 14970 | 14970 | 170 |
| 297 | 20240229 | 134700 | 4549579880 | 14970 | 14980 | 14980 | 14970 | 112 |
| 298 | 20240229 | 134600 | 4547903230 | 14980 | 14980 | 14980 | 14980 | 421 |
| 299 | 20240229 | 134500 | 4541596650 | 14940 | 14970 | 14970 | 14940 | 316 |
| 300 | 20240229 | 134400 | 4536875070 | 14970 | 14940 | 14970 | 14930 | 376 |
| 301 | 20240229 | 134300 | 4531257500 | 14950 | 14950 | 14950 | 14950 | 333 |
| 302 | 20240229 | 134200 | 4526279150 | 14950 | 14950 | 14950 | 14950 | 31 |
| 303 | 20240229 | 134100 | 4525815700 | 14950 | 14950 | 14950 | 14950 | 60 |
| 304 | 20240229 | 134000 | 4524918700 | 14950 | 14940 | 14950 | 14940 | 132 |
| 305 | 20240229 | 133900 | 4522945920 | 14940 | 14940 | 14940 | 14940 | 190 |
| 306 | 20240229 | 133800 | 4520107320 | 14940 | 14940 | 14940 | 14940 | 0 |
| 307 | 20240229 | 133700 | 4520107320 | 14940 | 14900 | 14940 | 14900 | 1268 |
| 308 | 20240229 | 133600 | 4501213720 | 14890 | 14900 | 14900 | 14890 | 280 |
| 309 | 20240229 | 133500 | 4497044010 | 14900 | 14910 | 14910 | 14900 | 1053 |
| 310 | 20240229 | 133400 | 4481353280 | 14910 | 14910 | 14920 | 14910 | 117 |
| 311 | 20240229 | 133300 | 4479608760 | 14910 | 14910 | 14910 | 14910 | 11 |
| 312 | 20240229 | 133200 | 4479444750 | 14910 | 14910 | 14910 | 14910 | 44 |
| 313 | 20240229 | 133100 | 4478788710 | 14910 | 14920 | 14920 | 14910 | 409 |
| 314 | 20240229 | 133000 | 4472688450 | 14910 | 14910 | 14910 | 14910 | 8 |
| 315 | 20240229 | 132900 | 4472569170 | 14910 | 14910 | 14920 | 14910 | 464 |
| 316 | 20240229 | 132800 | 4465650390 | 14910 | 14910 | 14910 | 14910 | 31 |
| 317 | 20240229 | 132700 | 4465188180 | 14910 | 14920 | 14920 | 14910 | 1107 |
| 318 | 20240229 | 132600 | 4448682080 | 14920 | 14920 | 14920 | 14920 | 54 |
| 319 | 20240229 | 132500 | 4447876400 | 14920 | 14920 | 14930 | 14920 | 328 |
| 320 | 20240229 | 132400 | 4442980450 | 14920 | 14930 | 14930 | 14920 | 397 |
| 321 | 20240229 | 132300 | 4437057110 | 14920 | 14930 | 14930 | 14920 | 82 |
| 322 | 20240229 | 132200 | 4435833510 | 14930 | 14920 | 14930 | 14910 | 845 |
| 323 | 20240229 | 132100 | 4423226010 | 14910 | 14910 | 14910 | 14910 | 15 |
| 324 | 20240229 | 132000 | 4423002360 | 14910 | 14910 | 14920 | 14910 | 52 |
| 325 | 20240229 | 131900 | 4422226890 | 14900 | 14900 | 14900 | 14900 | 16 |
| 326 | 20240229 | 131800 | 4421988490 | 14900 | 14910 | 14910 | 14900 | 191 |
| 327 | 20240229 | 131700 | 4419141680 | 14890 | 14900 | 14900 | 14890 | 60 |
| 328 | 20240229 | 131600 | 4418247720 | 14900 | 14910 | 14910 | 14900 | 14 |
| 329 | 20240229 | 131500 | 4418039080 | 14900 | 14910 | 14920 | 14900 | 106 |
| 330 | 20240229 | 131400 | 4416459590 | 14920 | 14900 | 14920 | 14900 | 111 |
| 331 | 20240229 | 131300 | 4414805250 | 14900 | 14900 | 14900 | 14900 | 4 |
| 332 | 20240229 | 131200 | 4414745650 | 14930 | 14900 | 14930 | 14900 | 5 |
| 333 | 20240229 | 131100 | 4414671120 | 14900 | 14910 | 14930 | 14900 | 2194 |
| 334 | 20240229 | 131000 | 4381965100 | 14910 | 14930 | 14930 | 14910 | 1475 |
| 335 | 20240229 | 130900 | 4359955700 | 14920 | 14930 | 14970 | 14920 | 32 |
| 336 | 20240229 | 130800 | 4359477540 | 14930 | 14920 | 14930 | 14910 | 122 |
| 337 | 20240229 | 130700 | 4357657310 | 14920 | 14920 | 14920 | 14920 | 76 |
| 338 | 20240229 | 130600 | 4356523390 | 14920 | 14950 | 14950 | 14920 | 1148 |
| 339 | 20240229 | 130500 | 4339389010 | 14950 | 14950 | 14950 | 14950 | 4 |
| 340 | 20240229 | 130400 | 4339329210 | 14950 | 14950 | 14950 | 14950 | 4 |
| 341 | 20240229 | 130300 | 4339269410 | 14930 | 14980 | 14990 | 14930 | 8 |
| 342 | 20240229 | 130200 | 4339149750 | 14930 | 14930 | 14980 | 14930 | 355 |
| 343 | 20240229 | 130100 | 4333842530 | 14930 | 14920 | 14980 | 14910 | 125 |
| 344 | 20240229 | 130000 | 4331973860 | 14910 | 14920 | 14930 | 14910 | 1405 |
| 345 | 20240229 | 125900 | 4311011890 | 14920 | 14930 | 14940 | 14920 | 574 |
| 346 | 20240229 | 125800 | 4302446930 | 14930 | 14930 | 14930 | 14930 | 416 |
| 347 | 20240229 | 125700 | 4296236050 | 14930 | 14940 | 14940 | 14930 | 142 |
| 348 | 20240229 | 125600 | 4294115470 | 14930 | 14960 | 14960 | 14930 | 1824 |
| 349 | 20240229 | 125500 | 4266846980 | 14970 | 14990 | 14990 | 14970 | 261 |
| 350 | 20240229 | 125400 | 4262939490 | 14990 | 15000 | 15000 | 14970 | 701 |
| 351 | 20240229 | 125300 | 4252426970 | 15000 | 14990 | 15000 | 14990 | 1126 |
| 352 | 20240229 | 125200 | 4235541130 | 14990 | 14980 | 14990 | 14980 | 233 |
| 353 | 20240229 | 125100 | 4232050540 | 14970 | 14970 | 14970 | 14970 | 21 |
| 354 | 20240229 | 125000 | 4231736170 | 14970 | 14980 | 14980 | 14970 | 282 |
| 355 | 20240229 | 124900 | 4227514060 | 14980 | 14960 | 14980 | 14960 | 926 |
| 356 | 20240229 | 124800 | 4213648980 | 14960 | 14960 | 14960 | 14950 | 57 |
| 357 | 20240229 | 124700 | 4212796420 | 14950 | 14960 | 14960 | 14950 | 465 |
| 358 | 20240229 | 124600 | 4205840130 | 14960 | 14970 | 14970 | 14960 | 22 |
| 359 | 20240229 | 124500 | 4205510800 | 14970 | 14970 | 14970 | 14970 | 41 |
| 360 | 20240229 | 124400 | 4204897030 | 14970 | 14970 | 14970 | 14970 | 95 |
| 361 | 20240229 | 124300 | 4203474880 | 14960 | 14970 | 14970 | 14960 | 117 |
| 362 | 20240229 | 124200 | 4201723890 | 14960 | 14960 | 14960 | 14960 | 0 |
| 363 | 20240229 | 124100 | 4201723890 | 14960 | 14960 | 14960 | 14960 | 150 |
| 364 | 20240229 | 124000 | 4199479890 | 14960 | 14960 | 14960 | 14960 | 260 |
| 365 | 20240229 | 123900 | 4195590290 | 14960 | 14960 | 14960 | 14960 | 468 |
| 366 | 20240229 | 123800 | 4188589010 | 14960 | 14960 | 14960 | 14960 | 19 |
| 367 | 20240229 | 123700 | 4188304770 | 14960 | 14930 | 14960 | 14930 | 243 |
| 368 | 20240229 | 123600 | 4184672930 | 14930 | 14940 | 14940 | 14930 | 15 |
| 369 | 20240229 | 123500 | 4184448960 | 14930 | 14930 | 14930 | 14930 | 84 |
| 370 | 20240229 | 123400 | 4183194840 | 14930 | 14940 | 14940 | 14930 | 175 |
| 371 | 20240229 | 123300 | 4180580770 | 14940 | 14930 | 14940 | 14930 | 52 |
| 372 | 20240229 | 123200 | 4179804390 | 14930 | 14930 | 14930 | 14930 | 241 |
| 373 | 20240229 | 123100 | 4176206260 | 14930 | 14960 | 14960 | 14930 | 116 |
| 374 | 20240229 | 123000 | 4174473900 | 14960 | 14960 | 14960 | 14960 | 0 |
| 375 | 20240229 | 122900 | 4174473900 | 14960 | 14950 | 14960 | 14950 | 25 |
| 376 | 20240229 | 122800 | 4174100100 | 14950 | 14920 | 14950 | 14920 | 83 |
| 377 | 20240229 | 122700 | 4172860300 | 14920 | 14920 | 14920 | 14920 | 131 |
| 378 | 20240229 | 122600 | 4170905780 | 14920 | 14940 | 14940 | 14920 | 522 |
| 379 | 20240229 | 122500 | 4163112480 | 14950 | 14950 | 14980 | 14950 | 302 |
| 380 | 20240229 | 122400 | 4158597250 | 14940 | 14950 | 14950 | 14940 | 168 |
| 381 | 20240229 | 122300 | 4156086280 | 14950 | 14950 | 14950 | 14950 | 1 |
| 382 | 20240229 | 122200 | 4156071330 | 14940 | 14940 | 14940 | 14940 | 931 |
| 383 | 20240229 | 122100 | 4142162190 | 14940 | 14940 | 14940 | 14940 | 123 |
| 384 | 20240229 | 122000 | 4140324570 | 14940 | 14940 | 14940 | 14930 | 103 |
| 385 | 20240229 | 121900 | 4138786090 | 14940 | 14940 | 14940 | 14940 | 36 |
| 386 | 20240229 | 121800 | 4138248250 | 14930 | 14930 | 14930 | 14920 | 752 |
| 387 | 20240229 | 121700 | 4127021050 | 14930 | 14920 | 14930 | 14920 | 610 |
| 388 | 20240229 | 121600 | 4117919680 | 14920 | 14930 | 14930 | 14920 | 894 |
| 389 | 20240229 | 121500 | 4104573390 | 14940 | 14940 | 14940 | 14940 | 161 |
| 390 | 20240229 | 121400 | 4102168050 | 14930 | 14930 | 14940 | 14930 | 292 |
| 391 | 20240229 | 121300 | 4097808470 | 14940 | 14950 | 14950 | 14940 | 323 |
| 392 | 20240229 | 121200 | 4092982840 | 14950 | 14950 | 14960 | 14950 | 276 |
| 393 | 20240229 | 121100 | 4088855620 | 14950 | 14980 | 14980 | 14950 | 572 |
| 394 | 20240229 | 121000 | 4080296780 | 14980 | 14980 | 14980 | 14980 | 17 |
| 395 | 20240229 | 120900 | 4080042120 | 14970 | 14970 | 14970 | 14970 | 0 |
| 396 | 20240229 | 120800 | 4080042120 | 14970 | 14980 | 14980 | 14970 | 26 |
| 397 | 20240229 | 120700 | 4079652890 | 14980 | 14980 | 14980 | 14980 | 20 |
| 398 | 20240229 | 120600 | 4079353290 | 14960 | 14960 | 14960 | 14960 | 0 |
| 399 | 20240229 | 120500 | 4079353290 | 14960 | 14990 | 14990 | 14960 | 506 |
| 400 | 20240229 | 120400 | 4071776430 | 14970 | 14990 | 14990 | 14970 | 53 |
| 401 | 20240229 | 120300 | 4070981980 | 14990 | 14970 | 14990 | 14970 | 567 |
| 402 | 20240229 | 120200 | 4062490840 | 14980 | 14980 | 14980 | 14980 | 2 |
| 403 | 20240229 | 120100 | 4062460880 | 14970 | 14970 | 14970 | 14970 | 2 |
| 404 | 20240229 | 120000 | 4062430940 | 14970 | 14980 | 14990 | 14970 | 1035 |
| 405 | 20240229 | 115900 | 4046933640 | 14970 | 14980 | 14980 | 14970 | 182 |
| 406 | 20240229 | 115800 | 4044207290 | 14980 | 14980 | 14980 | 14970 | 98 |
| 407 | 20240229 | 115700 | 4042739920 | 14980 | 14990 | 14990 | 14980 | 46 |
| 408 | 20240229 | 115600 | 4042050790 | 14990 | 14990 | 14990 | 14980 | 83 |
| 409 | 20240229 | 115500 | 4040807010 | 14990 | 14970 | 14990 | 14970 | 226 |
| 410 | 20240229 | 115400 | 4037419540 | 14980 | 14980 | 14980 | 14970 | 196 |
| 411 | 20240229 | 115300 | 4034483960 | 14980 | 14960 | 14980 | 14960 | 190 |
| 412 | 20240229 | 115200 | 4031641350 | 14960 | 14980 | 14980 | 14960 | 27 |
| 413 | 20240229 | 115100 | 4031237220 | 14970 | 14970 | 14970 | 14970 | 364 |
| 414 | 20240229 | 115000 | 4025788140 | 14970 | 14970 | 14970 | 14970 | 14 |
| 415 | 20240229 | 114900 | 4025578560 | 14970 | 14930 | 14980 | 14930 | 149 |
| 416 | 20240229 | 114800 | 4023347170 | 14930 | 14930 | 14930 | 14930 | 109 |
| 417 | 20240229 | 114700 | 4021719800 | 14920 | 14920 | 14920 | 14920 | 0 |
| 418 | 20240229 | 114600 | 4021719800 | 14920 | 14920 | 14920 | 14920 | 0 |
| 419 | 20240229 | 114500 | 4021719800 | 14920 | 14920 | 14920 | 14920 | 0 |
| 420 | 20240229 | 114400 | 4021719800 | 14920 | 14920 | 14920 | 14920 | 34 |
| 421 | 20240229 | 114300 | 4021212520 | 14930 | 14970 | 14980 | 14930 | 629 |
| 422 | 20240229 | 114200 | 4011800580 | 14980 | 14930 | 14980 | 14930 | 280 |
| 423 | 20240229 | 114100 | 4007618500 | 14890 | 14900 | 14900 | 14890 | 73 |
| 424 | 20240229 | 114000 | 4006530860 | 14890 | 14890 | 14890 | 14890 | 104 |
| 425 | 20240229 | 113900 | 4004982300 | 14890 | 14880 | 14890 | 14880 | 250 |
| 426 | 20240229 | 113800 | 4001261500 | 14930 | 14930 | 14930 | 14930 | 3 |
| 427 | 20240229 | 113700 | 4001216710 | 14930 | 14870 | 14930 | 14870 | 133 |
| 428 | 20240229 | 113600 | 3999238820 | 14860 | 14860 | 14860 | 14860 | 10 |
| 429 | 20240229 | 113500 | 3999090220 | 14870 | 14890 | 14900 | 14870 | 1551 |
| 430 | 20240229 | 113400 | 3976022700 | 14880 | 14960 | 14960 | 14880 | 92 |
| 431 | 20240229 | 113300 | 3974652500 | 14970 | 14900 | 14970 | 14900 | 52 |
| 432 | 20240229 | 113200 | 3973877280 | 14900 | 14900 | 14900 | 14900 | 1 |
| 433 | 20240229 | 113100 | 3973862380 | 14900 | 14900 | 14900 | 14900 | 1 |
| 434 | 20240229 | 113000 | 3973847480 | 14880 | 14880 | 14880 | 14880 | 702 |
| 435 | 20240229 | 112900 | 3963401720 | 14890 | 14900 | 14900 | 14890 | 165 |
| 436 | 20240229 | 112800 | 3960943800 | 14900 | 14900 | 14900 | 14900 | 31 |
| 437 | 20240229 | 112700 | 3960481900 | 14890 | 14900 | 14900 | 14890 | 203 |
| 438 | 20240229 | 112600 | 3957459160 | 14900 | 14920 | 14950 | 14900 | 690 |
| 439 | 20240229 | 112500 | 3947165490 | 14920 | 14960 | 14960 | 14920 | 61 |
| 440 | 20240229 | 112400 | 3946254130 | 14960 | 14940 | 14960 | 14940 | 101 |
| 441 | 20240229 | 112300 | 3944745170 | 14940 | 14970 | 14970 | 14890 | 770 |
| 442 | 20240229 | 112200 | 3933272130 | 14980 | 14990 | 14990 | 14980 | 4 |
| 443 | 20240229 | 112100 | 3933212200 | 14990 | 14900 | 14990 | 14900 | 102 |
| 444 | 20240229 | 112000 | 3931692220 | 14990 | 14970 | 14990 | 14890 | 710 |
| 445 | 20240229 | 111900 | 3921069950 | 14990 | 14990 | 15000 | 14980 | 998 |
| 446 | 20240229 | 111800 | 3906106880 | 14990 | 14980 | 14990 | 14980 | 175 |
| 447 | 20240229 | 111700 | 3903484340 | 14940 | 14980 | 14980 | 14940 | 512 |
| 448 | 20240229 | 111600 | 3895834680 | 14980 | 14940 | 14980 | 14940 | 26 |
| 449 | 20240229 | 111500 | 3895445720 | 14980 | 14960 | 14980 | 14950 | 564 |
| 450 | 20240229 | 111400 | 3887003560 | 14950 | 14970 | 14970 | 14950 | 38 |
| 451 | 20240229 | 111300 | 3886435060 | 14970 | 14980 | 14980 | 14940 | 1077 |
| 452 | 20240229 | 111200 | 3870343640 | 14970 | 14990 | 14990 | 14950 | 1167 |
| 453 | 20240229 | 111100 | 3852881280 | 14990 | 14920 | 14990 | 14920 | 1247 |
| 454 | 20240229 | 111000 | 3834235190 | 14900 | 14920 | 14960 | 14900 | 847 |
| 455 | 20240229 | 110900 | 3821593390 | 14870 | 14900 | 14900 | 14870 | 50 |
| 456 | 20240229 | 110800 | 3820849410 | 14920 | 14920 | 14920 | 14920 | 14 |
| 457 | 20240229 | 110700 | 3820640530 | 14920 | 14870 | 14920 | 14850 | 180 |
| 458 | 20240229 | 110600 | 3817964840 | 14900 | 14860 | 14900 | 14850 | 4582 |
| 459 | 20240229 | 110500 | 3749785970 | 14870 | 14870 | 14880 | 14870 | 265 |
| 460 | 20240229 | 110400 | 3745844220 | 14870 | 14870 | 14870 | 14870 | 270 |
| 461 | 20240229 | 110300 | 3741829320 | 14880 | 14870 | 14880 | 14870 | 50 |
| 462 | 20240229 | 110200 | 3741085800 | 14870 | 14870 | 14870 | 14860 | 581 |
| 463 | 20240229 | 110100 | 3732447090 | 14870 | 14870 | 14870 | 14870 | 52 |
| 464 | 20240229 | 110000 | 3731673850 | 14870 | 14880 | 14880 | 14870 | 110 |
| 465 | 20240229 | 105900 | 3730038050 | 14860 | 14870 | 14870 | 14860 | 445 |
| 466 | 20240229 | 105800 | 3723421290 | 14870 | 14860 | 14880 | 14860 | 1023 |
| 467 | 20240229 | 105700 | 3708203340 | 14860 | 14870 | 14880 | 14860 | 750 |
| 468 | 20240229 | 105600 | 3697052910 | 14880 | 14880 | 14880 | 14880 | 1 |
| 469 | 20240229 | 105500 | 3697038030 | 14890 | 14850 | 14890 | 14850 | 13 |
| 470 | 20240229 | 105400 | 3696844530 | 14850 | 14890 | 14890 | 14850 | 1315 |
| 471 | 20240229 | 105300 | 3677305120 | 14870 | 14870 | 14890 | 14870 | 512 |
| 472 | 20240229 | 105200 | 3669687940 | 14890 | 14870 | 14890 | 14870 | 375 |
| 473 | 20240229 | 105100 | 3664106610 | 14880 | 14880 | 14880 | 14880 | 810 |
| 474 | 20240229 | 105000 | 3652053810 | 14880 | 14830 | 14880 | 14830 | 144 |
| 475 | 20240229 | 104900 | 3649915960 | 14840 | 14850 | 14850 | 14840 | 236 |
| 476 | 20240229 | 104800 | 3646413630 | 14840 | 14840 | 14840 | 14840 | 510 |
| 477 | 20240229 | 104700 | 3638845230 | 14840 | 14840 | 14850 | 14840 | 700 |
| 478 | 20240229 | 104600 | 3628457160 | 14870 | 14860 | 14870 | 14830 | 1124 |
| 479 | 20240229 | 104500 | 3611745550 | 14860 | 14840 | 14860 | 14840 | 463 |
| 480 | 20240229 | 104400 | 3604874490 | 14840 | 14840 | 14840 | 14820 | 407 |
| 481 | 20240229 | 104300 | 3598841390 | 14840 | 14850 | 14850 | 14840 | 121 |
| 482 | 20240229 | 104200 | 3597045190 | 14840 | 14850 | 14870 | 14800 | 1989 |
| 483 | 20240229 | 104100 | 3567511010 | 14840 | 14820 | 14850 | 14820 | 540 |
| 484 | 20240229 | 104000 | 3559493340 | 14810 | 14800 | 14810 | 14800 | 177 |
| 485 | 20240229 | 103900 | 3556872560 | 14800 | 14810 | 14810 | 14800 | 201 |
| 486 | 20240229 | 103800 | 3553897290 | 14820 | 14840 | 14840 | 14810 | 172 |
| 487 | 20240229 | 103700 | 3551348470 | 14830 | 14810 | 14830 | 14810 | 375 |
| 488 | 20240229 | 103600 | 3545792440 | 14810 | 14810 | 14810 | 14810 | 450 |
| 489 | 20240229 | 103500 | 3539127940 | 14800 | 14820 | 14820 | 14800 | 1466 |
| 490 | 20240229 | 103400 | 3517419840 | 14810 | 14820 | 14820 | 14810 | 324 |
| 491 | 20240229 | 103300 | 3512618460 | 14820 | 14830 | 14830 | 14800 | 722 |
| 492 | 20240229 | 103200 | 3501926300 | 14840 | 14850 | 14860 | 14840 | 298 |
| 493 | 20240229 | 103100 | 3497503500 | 14860 | 14860 | 14870 | 14860 | 453 |
| 494 | 20240229 | 103000 | 3490771250 | 14860 | 14850 | 14860 | 14850 | 536 |
| 495 | 20240229 | 102900 | 3482807720 | 14850 | 14860 | 14860 | 14850 | 214 |
| 496 | 20240229 | 102800 | 3479629750 | 14850 | 14850 | 14870 | 14830 | 1599 |
| 497 | 20240229 | 102700 | 3455911320 | 14850 | 14820 | 14850 | 14820 | 100 |
| 498 | 20240229 | 102600 | 3454428270 | 14820 | 14830 | 14830 | 14800 | 471 |
| 499 | 20240229 | 102500 | 3447449330 | 14830 | 14860 | 14870 | 14830 | 556 |
| 500 | 20240229 | 102400 | 3439188980 | 14860 | 14840 | 14870 | 14840 | 526 |
| 501 | 20240229 | 102300 | 3431372370 | 14830 | 14840 | 14840 | 14830 | 105 |
| 502 | 20240229 | 102200 | 3429815010 | 14860 | 14860 | 14860 | 14860 | 32 |
| 503 | 20240229 | 102100 | 3429339490 | 14830 | 14870 | 14870 | 14830 | 595 |
| 504 | 20240229 | 102000 | 3420493050 | 14870 | 14780 | 14870 | 14780 | 1485 |
| 505 | 20240229 | 101900 | 3398502700 | 14790 | 14800 | 14800 | 14780 | 761 |
| 506 | 20240229 | 101800 | 3387247010 | 14800 | 14750 | 14820 | 14710 | 10301 |
| 507 | 20240229 | 101700 | 3235491860 | 14730 | 14730 | 14750 | 14730 | 1228 |
| 508 | 20240229 | 101600 | 3217399510 | 14740 | 14790 | 14790 | 14740 | 3704 |
| 509 | 20240229 | 101500 | 3162767890 | 14790 | 14790 | 14790 | 14760 | 19 |
| 510 | 20240229 | 101400 | 3162487010 | 14790 | 14770 | 14790 | 14760 | 1407 |
| 511 | 20240229 | 101300 | 3141708190 | 14780 | 14780 | 14790 | 14780 | 844 |
| 512 | 20240229 | 101200 | 3129231700 | 14790 | 14800 | 14800 | 14790 | 169 |
| 513 | 20240229 | 101100 | 3126730510 | 14780 | 14800 | 14800 | 14780 | 946 |
| 514 | 20240229 | 101000 | 3112736640 | 14810 | 14810 | 14820 | 14810 | 2093 |
| 515 | 20240229 | 100900 | 3081733350 | 14820 | 14820 | 14830 | 14820 | 120 |
| 516 | 20240229 | 100800 | 3079953890 | 14800 | 14790 | 14820 | 14790 | 37 |
| 517 | 20240229 | 100700 | 3079406290 | 14780 | 14790 | 14790 | 14780 | 136 |
| 518 | 20240229 | 100600 | 3077395110 | 14790 | 14790 | 14830 | 14780 | 119 |
| 519 | 20240229 | 100500 | 3075635030 | 14830 | 14770 | 14840 | 14760 | 571 |
| 520 | 20240229 | 100400 | 3067189240 | 14760 | 14840 | 14850 | 14760 | 2189 |
| 521 | 20240229 | 100300 | 3034787860 | 14840 | 14850 | 14860 | 14830 | 915 |
| 522 | 20240229 | 100200 | 3021212420 | 14830 | 14790 | 14840 | 14770 | 1516 |
| 523 | 20240229 | 100100 | 2998744960 | 14790 | 14810 | 14810 | 14790 | 699 |
| 524 | 20240229 | 100000 | 2988399960 | 14800 | 14800 | 14830 | 14800 | 3546 |
| 525 | 20240229 | 095900 | 2935905200 | 14780 | 14800 | 14800 | 14780 | 1024 |
| 526 | 20240229 | 095800 | 2920756440 | 14800 | 14780 | 14800 | 14770 | 610 |
| 527 | 20240229 | 095700 | 2911740550 | 14770 | 14790 | 14790 | 14770 | 931 |
| 528 | 20240229 | 095600 | 2897981080 | 14790 | 14800 | 14800 | 14770 | 1880 |
| 529 | 20240229 | 095500 | 2870176920 | 14770 | 14830 | 14830 | 14770 | 3392 |
| 530 | 20240229 | 095400 | 2819978330 | 14800 | 14800 | 14800 | 14790 | 1219 |
| 531 | 20240229 | 095300 | 2801939450 | 14830 | 14790 | 14830 | 14780 | 2282 |
| 532 | 20240229 | 095200 | 2768190900 | 14800 | 14720 | 14800 | 14700 | 16208 |
| 533 | 20240229 | 095100 | 2529775970 | 14720 | 14810 | 14810 | 14710 | 7841 |
| 534 | 20240229 | 095000 | 2413980220 | 14800 | 14800 | 14840 | 14730 | 17388 |
| 535 | 20240229 | 094900 | 2157283110 | 14800 | 14860 | 14860 | 14800 | 11504 |
| 536 | 20240229 | 094800 | 1986898430 | 14870 | 14890 | 14890 | 14860 | 697 |
| 537 | 20240229 | 094700 | 1976529770 | 14900 | 14910 | 14910 | 14890 | 805 |
| 538 | 20240229 | 094600 | 1964539330 | 14900 | 14960 | 14960 | 14900 | 2338 |
| 539 | 20240229 | 094500 | 1929638010 | 14970 | 14970 | 14970 | 14960 | 230 |
| 540 | 20240229 | 094400 | 1926195010 | 14970 | 14970 | 14970 | 14960 | 121 |
| 541 | 20240229 | 094300 | 1924383700 | 14970 | 15050 | 15050 | 14970 | 1489 |
| 542 | 20240229 | 094200 | 1902071550 | 15020 | 15020 | 15020 | 15010 | 158 |
| 543 | 20240229 | 094100 | 1899698580 | 15010 | 15060 | 15060 | 15010 | 560 |
| 544 | 20240229 | 094000 | 1891278760 | 15060 | 14990 | 15060 | 14990 | 6450 |
| 545 | 20240229 | 093900 | 1794540230 | 14950 | 14950 | 14990 | 14950 | 635 |
| 546 | 20240229 | 093800 | 1785034490 | 14980 | 14990 | 14990 | 14960 | 231 |
| 547 | 20240229 | 093700 | 1781571960 | 14990 | 15000 | 15080 | 14890 | 3492 |
| 548 | 20240229 | 093600 | 1729176480 | 15000 | 14940 | 15030 | 14940 | 1122 |
| 549 | 20240229 | 093500 | 1712397330 | 14930 | 14900 | 14930 | 14850 | 827 |
| 550 | 20240229 | 093400 | 1700078190 | 14900 | 14820 | 14900 | 14820 | 755 |
| 551 | 20240229 | 093300 | 1688855820 | 14810 | 14820 | 14820 | 14800 | 1698 |
| 552 | 20240229 | 093200 | 1663715850 | 14800 | 14840 | 14880 | 14800 | 7254 |
| 553 | 20240229 | 093100 | 1556232940 | 14830 | 14860 | 14870 | 14800 | 12970 |
| 554 | 20240229 | 093000 | 1363868310 | 14860 | 14960 | 14980 | 14850 | 13772 |
| 555 | 20240229 | 092900 | 1158564980 | 14960 | 15000 | 15000 | 14950 | 5274 |
| 556 | 20240229 | 092800 | 1079653720 | 15000 | 15070 | 15070 | 15000 | 7538 |
| 557 | 20240229 | 092700 | 966394080 | 15070 | 15080 | 15150 | 15070 | 2498 |
| 558 | 20240229 | 092600 | 928684300 | 15080 | 15120 | 15120 | 15080 | 1526 |
| 559 | 20240229 | 092500 | 905637160 | 15120 | 15120 | 15120 | 15120 | 110 |
| 560 | 20240229 | 092400 | 903973960 | 15120 | 15160 | 15160 | 15120 | 1807 |
| 561 | 20240229 | 092300 | 876621720 | 15160 | 15150 | 15160 | 15140 | 343 |
| 562 | 20240229 | 092200 | 871428090 | 15140 | 15150 | 15160 | 15140 | 429 |
| 563 | 20240229 | 092100 | 864931650 | 15150 | 15160 | 15190 | 15150 | 2055 |
| 564 | 20240229 | 092000 | 833739720 | 15140 | 15090 | 15140 | 15090 | 440 |
| 565 | 20240229 | 091900 | 827086200 | 15090 | 15140 | 15140 | 15080 | 1167 |
| 566 | 20240229 | 091800 | 809454420 | 15130 | 15110 | 15160 | 15060 | 1649 |
| 567 | 20240229 | 091700 | 784530280 | 15040 | 15050 | 15060 | 15040 | 2085 |
| 568 | 20240229 | 091600 | 753142520 | 15060 | 15060 | 15070 | 15050 | 883 |
| 569 | 20240229 | 091500 | 739844910 | 15060 | 15120 | 15130 | 15050 | 979 |
| 570 | 20240229 | 091400 | 725087500 | 15120 | 15140 | 15140 | 15120 | 1081 |
| 571 | 20240229 | 091300 | 708731050 | 15130 | 15050 | 15140 | 15040 | 1832 |
| 572 | 20240229 | 091200 | 681116250 | 15020 | 15010 | 15050 | 15000 | 1233 |
| 573 | 20240229 | 091100 | 662608200 | 15010 | 15060 | 15060 | 15010 | 323 |
| 574 | 20240229 | 091000 | 657757610 | 15060 | 15000 | 15090 | 14970 | 990 |
| 575 | 20240229 | 090900 | 642903700 | 15000 | 15080 | 15090 | 14980 | 3572 |
| 576 | 20240229 | 090800 | 589311710 | 15090 | 14920 | 15090 | 14920 | 3053 |
| 577 | 20240229 | 090700 | 543598000 | 14930 | 14980 | 14980 | 14920 | 7360 |
| 578 | 20240229 | 090600 | 433587360 | 14980 | 15000 | 15000 | 14980 | 3357 |
| 579 | 20240229 | 090500 | 383257290 | 14990 | 15020 | 15090 | 14990 | 3648 |
| 580 | 20240229 | 090400 | 328527710 | 15020 | 14990 | 15140 | 14990 | 2125 |
| 581 | 20240229 | 090300 | 296596470 | 15000 | 15100 | 15100 | 15000 | 8108 |
| 582 | 20240229 | 090200 | 174795610 | 15150 | 15160 | 15160 | 15080 | 854 |
| 583 | 20240229 | 090100 | 161891270 | 15160 | 15140 | 15160 | 15080 | 4962 |
| 584 | 20240229 | 090000 | 86796790 | 15150 | 15120 | 15210 | 15120 | 5486 |