30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 191300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 12932 |
| 3 | 20240229 | 191200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 4 | 20240229 | 191100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 5 | 20240229 | 191000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 6 | 20240229 | 190900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 7 | 20240229 | 190800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 8 | 20240229 | 190700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 9 | 20240229 | 190600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 10 | 20240229 | 190500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 11 | 20240229 | 190400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 12 | 20240229 | 190300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 13 | 20240229 | 190200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 14 | 20240229 | 190100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 15 | 20240229 | 190000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 16 | 20240229 | 185900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 17 | 20240229 | 185800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 18 | 20240229 | 185700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 19 | 20240229 | 185600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 20 | 20240229 | 185500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 21 | 20240229 | 185400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 22 | 20240229 | 185300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 23 | 20240229 | 185200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 24 | 20240229 | 185100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 25 | 20240229 | 185000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 26 | 20240229 | 184900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 27 | 20240229 | 184800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 28 | 20240229 | 184700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 29 | 20240229 | 184600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 30 | 20240229 | 184500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 31 | 20240229 | 184400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 32 | 20240229 | 184300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 12932 |
| 33 | 20240229 | 184200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 34 | 20240229 | 184100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 35 | 20240229 | 184000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 36 | 20240229 | 183900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 37 | 20240229 | 183800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 38 | 20240229 | 183700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 39 | 20240229 | 183600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 40 | 20240229 | 183500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 41 | 20240229 | 183400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 42 | 20240229 | 183300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 43 | 20240229 | 183200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 44 | 20240229 | 183100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 45 | 20240229 | 183000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 46 | 20240229 | 182900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 47 | 20240229 | 182800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 48 | 20240229 | 182700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 49 | 20240229 | 182600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 50 | 20240229 | 182500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 51 | 20240229 | 182400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 52 | 20240229 | 182300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 53 | 20240229 | 182200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 54 | 20240229 | 182100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 55 | 20240229 | 182000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 56 | 20240229 | 181900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 57 | 20240229 | 181800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 58 | 20240229 | 181700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 59 | 20240229 | 181600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 60 | 20240229 | 181500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 61 | 20240229 | 181400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 62 | 20240229 | 181300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 12932 |
| 63 | 20240229 | 181200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 64 | 20240229 | 181100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 65 | 20240229 | 181000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 66 | 20240229 | 180900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 67 | 20240229 | 180800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 68 | 20240229 | 180700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 69 | 20240229 | 180600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 70 | 20240229 | 180500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 71 | 20240229 | 180400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 72 | 20240229 | 180300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 73 | 20240229 | 180200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 74 | 20240229 | 180100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 75 | 20240229 | 180000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 76 | 20240229 | 175900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 77 | 20240229 | 175800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 78 | 20240229 | 175700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 79 | 20240229 | 175600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 80 | 20240229 | 175500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 81 | 20240229 | 175400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 82 | 20240229 | 175300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 83 | 20240229 | 175200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 84 | 20240229 | 175100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 85 | 20240229 | 175000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 86 | 20240229 | 174900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 87 | 20240229 | 174800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 88 | 20240229 | 174700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 89 | 20240229 | 174600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 90 | 20240229 | 174500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 91 | 20240229 | 174400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 92 | 20240229 | 174300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 12932 |
| 93 | 20240229 | 174200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 94 | 20240229 | 174100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 95 | 20240229 | 174000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 96 | 20240229 | 173900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 97 | 20240229 | 173800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 98 | 20240229 | 173700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 99 | 20240229 | 173600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 100 | 20240229 | 173500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 101 | 20240229 | 173400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 102 | 20240229 | 173300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 103 | 20240229 | 173200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 104 | 20240229 | 173100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 105 | 20240229 | 173000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 106 | 20240229 | 172900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 107 | 20240229 | 172800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 108 | 20240229 | 172700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 109 | 20240229 | 172600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 110 | 20240229 | 172500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 111 | 20240229 | 172400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 112 | 20240229 | 172300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 113 | 20240229 | 172200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 114 | 20240229 | 172100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 115 | 20240229 | 172000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 116 | 20240229 | 171900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 117 | 20240229 | 171800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 118 | 20240229 | 171700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 119 | 20240229 | 171600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 120 | 20240229 | 171500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 121 | 20240229 | 171400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 122 | 20240229 | 171300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 12932 |
| 123 | 20240229 | 171200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 124 | 20240229 | 171100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 125 | 20240229 | 171000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 126 | 20240229 | 170900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 127 | 20240229 | 170800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 128 | 20240229 | 170700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 129 | 20240229 | 170600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 130 | 20240229 | 170500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 131 | 20240229 | 170400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 132 | 20240229 | 170300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 133 | 20240229 | 170200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 134 | 20240229 | 170100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 135 | 20240229 | 170000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 136 | 20240229 | 165900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 137 | 20240229 | 165800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 138 | 20240229 | 165700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 139 | 20240229 | 165600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 140 | 20240229 | 165500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 141 | 20240229 | 165400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 142 | 20240229 | 165300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 143 | 20240229 | 165200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 144 | 20240229 | 165100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 145 | 20240229 | 165000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 146 | 20240229 | 164900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 147 | 20240229 | 164800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 148 | 20240229 | 164700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 149 | 20240229 | 164600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 150 | 20240229 | 164500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 151 | 20240229 | 164400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 152 | 20240229 | 164300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 12932 |
| 153 | 20240229 | 164200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 154 | 20240229 | 164100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 155 | 20240229 | 164000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 156 | 20240229 | 163900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 157 | 20240229 | 163800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 158 | 20240229 | 163700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 159 | 20240229 | 163600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 160 | 20240229 | 163500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 161 | 20240229 | 163400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 162 | 20240229 | 163300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 163 | 20240229 | 163200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 164 | 20240229 | 163100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 165 | 20240229 | 163000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 166 | 20240229 | 162900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 167 | 20240229 | 162800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 168 | 20240229 | 162700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 169 | 20240229 | 162600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 170 | 20240229 | 162500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 171 | 20240229 | 162400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 172 | 20240229 | 162300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 173 | 20240229 | 162200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 174 | 20240229 | 162100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 175 | 20240229 | 162000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 176 | 20240229 | 161900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 177 | 20240229 | 161800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 178 | 20240229 | 161700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 179 | 20240229 | 161600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 180 | 20240229 | 161500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 181 | 20240229 | 161400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 182 | 20240229 | 161300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 12932 |
| 183 | 20240229 | 161200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 184 | 20240229 | 161100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 185 | 20240229 | 161000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 186 | 20240229 | 160900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 187 | 20240229 | 160800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 188 | 20240229 | 160700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 189 | 20240229 | 160600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 190 | 20240229 | 160500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 191 | 20240229 | 160400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 192 | 20240229 | 160300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 193 | 20240229 | 160200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20240229 | 160100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20240229 | 160000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20240229 | 155900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20240229 | 155800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20240229 | 155700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20240229 | 155600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20240229 | 155500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20240229 | 155400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20240229 | 155300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 203 | 20240229 | 155200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 204 | 20240229 | 155100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 205 | 20240229 | 155000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 206 | 20240229 | 154900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 207 | 20240229 | 154800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 208 | 20240229 | 154700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 209 | 20240229 | 154600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 210 | 20240229 | 154500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 211 | 20240229 | 154400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 212 | 20240229 | 154300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 12932 |
| 213 | 20240229 | 154200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 214 | 20240229 | 154100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 215 | 20240229 | 154000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 216 | 20240229 | 153900 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 217 | 20240229 | 153800 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 218 | 20240229 | 153700 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20240229 | 153600 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 220 | 20240229 | 153500 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 221 | 20240229 | 153400 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 222 | 20240229 | 153300 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 223 | 20240229 | 153200 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 224 | 20240229 | 153100 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 225 | 20240229 | 153000 | 3231484400 | 6880 | 6880 | 6880 | 6880 | 12932 |
| 226 | 20240229 | 152900 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 227 | 20240229 | 152800 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 228 | 20240229 | 152700 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 229 | 20240229 | 152600 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 230 | 20240229 | 152500 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 231 | 20240229 | 152400 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 232 | 20240229 | 152300 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 233 | 20240229 | 152200 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 234 | 20240229 | 152100 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 235 | 20240229 | 152000 | 3142512240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 236 | 20240229 | 151900 | 3142512240 | 6880 | 6890 | 6900 | 6870 | 2205 |
| 237 | 20240229 | 151800 | 3127331150 | 6870 | 6880 | 6880 | 6860 | 2418 |
| 238 | 20240229 | 151700 | 3110708650 | 6850 | 6870 | 6890 | 6840 | 1740 |
| 239 | 20240229 | 151600 | 3098767310 | 6870 | 6880 | 6880 | 6870 | 703 |
| 240 | 20240229 | 151500 | 3093937670 | 6870 | 6890 | 6890 | 6870 | 1159 |
| 241 | 20240229 | 151400 | 3085960170 | 6880 | 6880 | 6890 | 6880 | 979 |
| 242 | 20240229 | 151300 | 3079222440 | 6890 | 6890 | 6890 | 6880 | 684 |
| 243 | 20240229 | 151200 | 3074514690 | 6890 | 6880 | 6890 | 6870 | 202 |
| 244 | 20240229 | 151100 | 3073124820 | 6880 | 6880 | 6880 | 6870 | 179 |
| 245 | 20240229 | 151000 | 3071893320 | 6890 | 6890 | 6890 | 6870 | 1547 |
| 246 | 20240229 | 150900 | 3061238630 | 6870 | 6880 | 6890 | 6870 | 2159 |
| 247 | 20240229 | 150800 | 3046392360 | 6880 | 6870 | 6880 | 6870 | 3411 |
| 248 | 20240229 | 150700 | 3022955580 | 6850 | 6840 | 6870 | 6830 | 1738 |
| 249 | 20240229 | 150600 | 3011036610 | 6850 | 6860 | 6860 | 6840 | 934 |
| 250 | 20240229 | 150500 | 3004640910 | 6870 | 6870 | 6870 | 6850 | 83 |
| 251 | 20240229 | 150400 | 3004070720 | 6870 | 6840 | 6870 | 6840 | 1939 |
| 252 | 20240229 | 150300 | 2990799140 | 6860 | 6860 | 6870 | 6850 | 2604 |
| 253 | 20240229 | 150200 | 2972940580 | 6860 | 6860 | 6870 | 6860 | 600 |
| 254 | 20240229 | 150100 | 2968822110 | 6860 | 6870 | 6870 | 6860 | 763 |
| 255 | 20240229 | 150000 | 2963587900 | 6860 | 6860 | 6870 | 6850 | 663 |
| 256 | 20240229 | 145900 | 2959040240 | 6850 | 6850 | 6870 | 6850 | 923 |
| 257 | 20240229 | 145800 | 2952716360 | 6870 | 6850 | 6870 | 6850 | 3064 |
| 258 | 20240229 | 145700 | 2931707060 | 6850 | 6850 | 6850 | 6850 | 56 |
| 259 | 20240229 | 145600 | 2931323460 | 6850 | 6850 | 6850 | 6850 | 273 |
| 260 | 20240229 | 145500 | 2929453410 | 6870 | 6850 | 6870 | 6850 | 12 |
| 261 | 20240229 | 145400 | 2929370990 | 6850 | 6840 | 6870 | 6830 | 2324 |
| 262 | 20240229 | 145300 | 2913474170 | 6840 | 6880 | 6880 | 6840 | 62 |
| 263 | 20240229 | 145200 | 2913049760 | 6840 | 6870 | 6870 | 6840 | 875 |
| 264 | 20240229 | 145100 | 2907054720 | 6870 | 6850 | 6870 | 6850 | 1211 |
| 265 | 20240229 | 145000 | 2898749990 | 6850 | 6850 | 6860 | 6850 | 825 |
| 266 | 20240229 | 144900 | 2893098540 | 6860 | 6850 | 6860 | 6850 | 123 |
| 267 | 20240229 | 144800 | 2892255870 | 6850 | 6850 | 6850 | 6850 | 38 |
| 268 | 20240229 | 144700 | 2891995570 | 6850 | 6850 | 6850 | 6840 | 159 |
| 269 | 20240229 | 144600 | 2890907770 | 6840 | 6850 | 6850 | 6840 | 610 |
| 270 | 20240229 | 144500 | 2886730000 | 6830 | 6840 | 6840 | 6830 | 898 |
| 271 | 20240229 | 144400 | 2880592460 | 6860 | 6850 | 6860 | 6830 | 8478 |
| 272 | 20240229 | 144300 | 2822606810 | 6850 | 6860 | 6860 | 6850 | 1404 |
| 273 | 20240229 | 144200 | 2812985460 | 6860 | 6860 | 6870 | 6860 | 4006 |
| 274 | 20240229 | 144100 | 2785504290 | 6870 | 6870 | 6870 | 6860 | 1059 |
| 275 | 20240229 | 144000 | 2778229160 | 6870 | 6870 | 6870 | 6870 | 83 |
| 276 | 20240229 | 143900 | 2777658950 | 6870 | 6860 | 6870 | 6860 | 1319 |
| 277 | 20240229 | 143800 | 2768597570 | 6870 | 6870 | 6870 | 6860 | 448 |
| 278 | 20240229 | 143700 | 2765520210 | 6860 | 6870 | 6870 | 6860 | 1455 |
| 279 | 20240229 | 143600 | 2755529880 | 6870 | 6870 | 6870 | 6860 | 758 |
| 280 | 20240229 | 143500 | 2750328800 | 6880 | 6880 | 6880 | 6880 | 939 |
| 281 | 20240229 | 143400 | 2743868480 | 6880 | 6880 | 6880 | 6870 | 11 |
| 282 | 20240229 | 143300 | 2743792890 | 6890 | 6880 | 6890 | 6880 | 205 |
| 283 | 20240229 | 143200 | 2742380580 | 6880 | 6880 | 6890 | 6860 | 2113 |
| 284 | 20240229 | 143100 | 2727853120 | 6880 | 6880 | 6880 | 6880 | 500 |
| 285 | 20240229 | 143000 | 2724413120 | 6890 | 6890 | 6890 | 6890 | 11 |
| 286 | 20240229 | 142900 | 2724337330 | 6880 | 6880 | 6880 | 6880 | 101 |
| 287 | 20240229 | 142800 | 2723642450 | 6880 | 6880 | 6880 | 6880 | 664 |
| 288 | 20240229 | 142700 | 2719074130 | 6870 | 6860 | 6870 | 6860 | 894 |
| 289 | 20240229 | 142600 | 2712933350 | 6870 | 6880 | 6880 | 6870 | 236 |
| 290 | 20240229 | 142500 | 2711311860 | 6870 | 6870 | 6870 | 6870 | 750 |
| 291 | 20240229 | 142400 | 2706159360 | 6880 | 6870 | 6880 | 6860 | 1701 |
| 292 | 20240229 | 142300 | 2694485880 | 6870 | 6890 | 6890 | 6870 | 817 |
| 293 | 20240229 | 142200 | 2688868800 | 6890 | 6890 | 6890 | 6870 | 8288 |
| 294 | 20240229 | 142100 | 2631912940 | 6900 | 6890 | 6900 | 6890 | 311 |
| 295 | 20240229 | 142000 | 2629770140 | 6890 | 6890 | 6890 | 6880 | 204 |
| 296 | 20240229 | 141900 | 2628364730 | 6890 | 6890 | 6890 | 6880 | 44 |
| 297 | 20240229 | 141800 | 2628061760 | 6900 | 6880 | 6900 | 6870 | 569 |
| 298 | 20240229 | 141700 | 2624145990 | 6880 | 6880 | 6880 | 6880 | 823 |
| 299 | 20240229 | 141600 | 2618483750 | 6880 | 6890 | 6890 | 6880 | 1520 |
| 300 | 20240229 | 141500 | 2608020950 | 6900 | 6900 | 6900 | 6880 | 960 |
| 301 | 20240229 | 141400 | 2601413340 | 6880 | 6890 | 6890 | 6880 | 7338 |
| 302 | 20240229 | 141300 | 2550857890 | 6890 | 6920 | 6920 | 6890 | 1268 |
| 303 | 20240229 | 141200 | 2542107510 | 6920 | 6910 | 6920 | 6910 | 3 |
| 304 | 20240229 | 141100 | 2542086770 | 6900 | 6910 | 6920 | 6900 | 514 |
| 305 | 20240229 | 141000 | 2538534060 | 6900 | 6900 | 6900 | 6900 | 129 |
| 306 | 20240229 | 140900 | 2537643960 | 6900 | 6910 | 6920 | 6900 | 1036 |
| 307 | 20240229 | 140800 | 2530492130 | 6910 | 6910 | 6910 | 6910 | 0 |
| 308 | 20240229 | 140700 | 2530492130 | 6910 | 6910 | 6910 | 6910 | 10 |
| 309 | 20240229 | 140600 | 2530423030 | 6920 | 6920 | 6920 | 6920 | 1 |
| 310 | 20240229 | 140500 | 2530416110 | 6910 | 6920 | 6920 | 6910 | 32 |
| 311 | 20240229 | 140400 | 2530194870 | 6920 | 6920 | 6920 | 6920 | 100 |
| 312 | 20240229 | 140300 | 2529502870 | 6920 | 6920 | 6920 | 6910 | 562 |
| 313 | 20240229 | 140200 | 2525615350 | 6920 | 6920 | 6920 | 6920 | 395 |
| 314 | 20240229 | 140100 | 2522881950 | 6920 | 6920 | 6920 | 6920 | 2301 |
| 315 | 20240229 | 140000 | 2506959030 | 6920 | 6920 | 6920 | 6910 | 611 |
| 316 | 20240229 | 135900 | 2502736900 | 6920 | 6920 | 6920 | 6920 | 1 |
| 317 | 20240229 | 135800 | 2502729980 | 6900 | 6910 | 6910 | 6900 | 101 |
| 318 | 20240229 | 135700 | 2502033030 | 6920 | 6920 | 6920 | 6920 | 300 |
| 319 | 20240229 | 135600 | 2499957030 | 6920 | 6920 | 6920 | 6920 | 281 |
| 320 | 20240229 | 135500 | 2498012510 | 6920 | 6920 | 6920 | 6920 | 74 |
| 321 | 20240229 | 135400 | 2497500430 | 6900 | 6900 | 6900 | 6890 | 1367 |
| 322 | 20240229 | 135300 | 2488080440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 323 | 20240229 | 135200 | 2488080440 | 6890 | 6890 | 6900 | 6890 | 50 |
| 324 | 20240229 | 135100 | 2487735840 | 6890 | 6900 | 6900 | 6890 | 351 |
| 325 | 20240229 | 135000 | 2485314950 | 6890 | 6900 | 6900 | 6890 | 147 |
| 326 | 20240229 | 134900 | 2484301490 | 6890 | 6890 | 6890 | 6890 | 0 |
| 327 | 20240229 | 134800 | 2484301490 | 6890 | 6920 | 6920 | 6890 | 1789 |
| 328 | 20240229 | 134700 | 2471966600 | 6920 | 6920 | 6920 | 6920 | 276 |
| 329 | 20240229 | 134600 | 2470056680 | 6920 | 6930 | 6940 | 6920 | 323 |
| 330 | 20240229 | 134500 | 2467818410 | 6930 | 6920 | 6930 | 6920 | 1242 |
| 331 | 20240229 | 134400 | 2459216880 | 6920 | 6910 | 6920 | 6910 | 15 |
| 332 | 20240229 | 134300 | 2459113090 | 6920 | 6920 | 6920 | 6920 | 25 |
| 333 | 20240229 | 134200 | 2458940090 | 6910 | 6910 | 6920 | 6910 | 1276 |
| 334 | 20240229 | 134100 | 2450122900 | 6910 | 6910 | 6930 | 6910 | 231 |
| 335 | 20240229 | 134000 | 2448526640 | 6910 | 6910 | 6910 | 6910 | 50 |
| 336 | 20240229 | 133900 | 2448181140 | 6910 | 6910 | 6910 | 6910 | 36 |
| 337 | 20240229 | 133800 | 2447932380 | 6940 | 6940 | 6940 | 6940 | 0 |
| 338 | 20240229 | 133700 | 2447932380 | 6940 | 6940 | 6940 | 6890 | 1543 |
| 339 | 20240229 | 133600 | 2437225020 | 6940 | 6930 | 6940 | 6930 | 12 |
| 340 | 20240229 | 133500 | 2437141760 | 6940 | 6940 | 6940 | 6880 | 838 |
| 341 | 20240229 | 133400 | 2431366480 | 6890 | 6900 | 6900 | 6890 | 2700 |
| 342 | 20240229 | 133300 | 2412737110 | 6910 | 6940 | 6940 | 6910 | 411 |
| 343 | 20240229 | 133200 | 2409897070 | 6910 | 6910 | 6910 | 6900 | 259 |
| 344 | 20240229 | 133100 | 2408107680 | 6910 | 6910 | 6910 | 6910 | 107 |
| 345 | 20240229 | 133000 | 2407368310 | 6910 | 6930 | 6930 | 6910 | 500 |
| 346 | 20240229 | 132900 | 2403912990 | 6940 | 6940 | 6950 | 6940 | 1338 |
| 347 | 20240229 | 132800 | 2394627260 | 6930 | 6940 | 6940 | 6920 | 385 |
| 348 | 20240229 | 132700 | 2391962940 | 6940 | 6940 | 6940 | 6940 | 50 |
| 349 | 20240229 | 132600 | 2391615940 | 6940 | 6930 | 6940 | 6930 | 338 |
| 350 | 20240229 | 132500 | 2389270560 | 6940 | 6940 | 6940 | 6940 | 14 |
| 351 | 20240229 | 132400 | 2389173400 | 6940 | 6920 | 6940 | 6920 | 26 |
| 352 | 20240229 | 132300 | 2388993460 | 6910 | 6910 | 6910 | 6910 | 28 |
| 353 | 20240229 | 132200 | 2388799980 | 6910 | 6910 | 6910 | 6910 | 22 |
| 354 | 20240229 | 132100 | 2388647960 | 6910 | 6890 | 6910 | 6890 | 1897 |
| 355 | 20240229 | 132000 | 2375557060 | 6880 | 6880 | 6880 | 6880 | 1417 |
| 356 | 20240229 | 131900 | 2365808100 | 6880 | 6890 | 6890 | 6880 | 493 |
| 357 | 20240229 | 131800 | 2362416220 | 6890 | 6890 | 6900 | 6880 | 422 |
| 358 | 20240229 | 131700 | 2359511180 | 6880 | 6890 | 6890 | 6880 | 2200 |
| 359 | 20240229 | 131600 | 2344369490 | 6890 | 6890 | 6890 | 6880 | 849 |
| 360 | 20240229 | 131500 | 2338520380 | 6890 | 6900 | 6900 | 6890 | 414 |
| 361 | 20240229 | 131400 | 2335667860 | 6900 | 6900 | 6900 | 6900 | 64 |
| 362 | 20240229 | 131300 | 2335226260 | 6900 | 6900 | 6900 | 6890 | 616 |
| 363 | 20240229 | 131200 | 2330980820 | 6900 | 6890 | 6900 | 6890 | 27 |
| 364 | 20240229 | 131100 | 2330794620 | 6890 | 6890 | 6890 | 6880 | 538 |
| 365 | 20240229 | 131000 | 2327087820 | 6890 | 6900 | 6900 | 6880 | 2199 |
| 366 | 20240229 | 130900 | 2311940540 | 6900 | 6910 | 6910 | 6890 | 1757 |
| 367 | 20240229 | 130800 | 2299816550 | 6910 | 6910 | 6910 | 6910 | 1 |
| 368 | 20240229 | 130700 | 2299809640 | 6940 | 6940 | 6940 | 6940 | 0 |
| 369 | 20240229 | 130600 | 2299809640 | 6940 | 6920 | 6940 | 6910 | 1715 |
| 370 | 20240229 | 130500 | 2287949830 | 6920 | 6910 | 6920 | 6910 | 23 |
| 371 | 20240229 | 130400 | 2287790850 | 6910 | 6930 | 6930 | 6910 | 25 |
| 372 | 20240229 | 130300 | 2287617840 | 6920 | 6920 | 6920 | 6920 | 41 |
| 373 | 20240229 | 130200 | 2287334120 | 6910 | 6920 | 6920 | 6910 | 4 |
| 374 | 20240229 | 130100 | 2287306470 | 6920 | 6920 | 6920 | 6920 | 12 |
| 375 | 20240229 | 130000 | 2287223430 | 6920 | 6920 | 6920 | 6920 | 21 |
| 376 | 20240229 | 125900 | 2287078110 | 6920 | 6920 | 6930 | 6920 | 49 |
| 377 | 20240229 | 125800 | 2286739020 | 6920 | 6920 | 6920 | 6920 | 477 |
| 378 | 20240229 | 125700 | 2283438180 | 6920 | 6920 | 6930 | 6910 | 830 |
| 379 | 20240229 | 125600 | 2277700650 | 6930 | 6930 | 6930 | 6930 | 20 |
| 380 | 20240229 | 125500 | 2277562050 | 6930 | 6930 | 6930 | 6930 | 18 |
| 381 | 20240229 | 125400 | 2277437310 | 6930 | 6930 | 6930 | 6930 | 2645 |
| 382 | 20240229 | 125300 | 2259107460 | 6940 | 6900 | 6940 | 6900 | 923 |
| 383 | 20240229 | 125200 | 2252732130 | 6910 | 6910 | 6910 | 6910 | 39 |
| 384 | 20240229 | 125100 | 2252462640 | 6900 | 6900 | 6900 | 6900 | 1 |
| 385 | 20240229 | 125000 | 2252455740 | 6910 | 6900 | 6910 | 6900 | 964 |
| 386 | 20240229 | 124900 | 2245798990 | 6900 | 6900 | 6900 | 6890 | 1506 |
| 387 | 20240229 | 124800 | 2235415140 | 6900 | 6900 | 6900 | 6900 | 196 |
| 388 | 20240229 | 124700 | 2234062740 | 6900 | 6910 | 6910 | 6900 | 362 |
| 389 | 20240229 | 124600 | 2231563840 | 6910 | 6910 | 6910 | 6890 | 1233 |
| 390 | 20240229 | 124500 | 2223064380 | 6900 | 6900 | 6910 | 6900 | 689 |
| 391 | 20240229 | 124400 | 2218309920 | 6910 | 6920 | 6920 | 6910 | 417 |
| 392 | 20240229 | 124300 | 2215425380 | 6910 | 6910 | 6910 | 6910 | 193 |
| 393 | 20240229 | 124200 | 2214091750 | 6920 | 6920 | 6920 | 6910 | 34 |
| 394 | 20240229 | 124100 | 2213856480 | 6920 | 6920 | 6920 | 6900 | 815 |
| 395 | 20240229 | 124000 | 2208227480 | 6900 | 6920 | 6920 | 6900 | 509 |
| 396 | 20240229 | 123900 | 2204714640 | 6900 | 6920 | 6920 | 6900 | 2108 |
| 397 | 20240229 | 123800 | 2190165310 | 6910 | 6920 | 6920 | 6910 | 2449 |
| 398 | 20240229 | 123700 | 2173242690 | 6920 | 6920 | 6920 | 6920 | 1534 |
| 399 | 20240229 | 123600 | 2162627410 | 6920 | 6920 | 6920 | 6920 | 179 |
| 400 | 20240229 | 123500 | 2161388730 | 6920 | 6910 | 6920 | 6910 | 57 |
| 401 | 20240229 | 123400 | 2160994850 | 6910 | 6920 | 6920 | 6910 | 464 |
| 402 | 20240229 | 123300 | 2157788120 | 6920 | 6920 | 6920 | 6920 | 6 |
| 403 | 20240229 | 123200 | 2157746600 | 6920 | 6920 | 6920 | 6920 | 185 |
| 404 | 20240229 | 123100 | 2156466400 | 6920 | 6920 | 6920 | 6920 | 32 |
| 405 | 20240229 | 123000 | 2156244960 | 6920 | 6910 | 6920 | 6910 | 569 |
| 406 | 20240229 | 122900 | 2152308240 | 6910 | 6920 | 6920 | 6910 | 41 |
| 407 | 20240229 | 122800 | 2152024780 | 6910 | 6910 | 6910 | 6910 | 229 |
| 408 | 20240229 | 122700 | 2150442390 | 6910 | 6910 | 6920 | 6910 | 45 |
| 409 | 20240229 | 122600 | 2150131430 | 6910 | 6910 | 6920 | 6910 | 248 |
| 410 | 20240229 | 122500 | 2148417740 | 6900 | 6910 | 6920 | 6900 | 5827 |
| 411 | 20240229 | 122400 | 2108204020 | 6910 | 6910 | 6910 | 6910 | 742 |
| 412 | 20240229 | 122300 | 2103076800 | 6920 | 6920 | 6920 | 6910 | 21 |
| 413 | 20240229 | 122200 | 2102931490 | 6920 | 6920 | 6920 | 6910 | 3700 |
| 414 | 20240229 | 122100 | 2077349790 | 6920 | 6940 | 6940 | 6910 | 4942 |
| 415 | 20240229 | 122000 | 2043145610 | 6940 | 6940 | 6940 | 6920 | 2310 |
| 416 | 20240229 | 121900 | 2027136230 | 6960 | 6960 | 6960 | 6940 | 827 |
| 417 | 20240229 | 121800 | 2021396430 | 6960 | 6960 | 6960 | 6960 | 5 |
| 418 | 20240229 | 121700 | 2021361630 | 6960 | 6960 | 6960 | 6960 | 0 |
| 419 | 20240229 | 121600 | 2021361630 | 6960 | 6960 | 6960 | 6960 | 2 |
| 420 | 20240229 | 121500 | 2021347710 | 6970 | 6950 | 6970 | 6940 | 7181 |
| 421 | 20240229 | 121400 | 1971452650 | 6970 | 6960 | 6970 | 6950 | 381 |
| 422 | 20240229 | 121300 | 1968801580 | 6960 | 6960 | 6960 | 6960 | 7 |
| 423 | 20240229 | 121200 | 1968752860 | 6960 | 6950 | 6960 | 6950 | 497 |
| 424 | 20240229 | 121100 | 1965295640 | 6950 | 6960 | 6960 | 6950 | 3726 |
| 425 | 20240229 | 121000 | 1939366250 | 6970 | 6960 | 6970 | 6960 | 1210 |
| 426 | 20240229 | 120900 | 1930940390 | 6960 | 6960 | 6970 | 6960 | 78 |
| 427 | 20240229 | 120800 | 1930397380 | 6960 | 6970 | 6970 | 6960 | 1689 |
| 428 | 20240229 | 120700 | 1918625370 | 6980 | 6970 | 6980 | 6970 | 34 |
| 429 | 20240229 | 120600 | 1918388190 | 6980 | 6980 | 6980 | 6970 | 132 |
| 430 | 20240229 | 120500 | 1917467990 | 6980 | 6980 | 6980 | 6970 | 274 |
| 431 | 20240229 | 120400 | 1915555570 | 6980 | 6980 | 6980 | 6980 | 55 |
| 432 | 20240229 | 120300 | 1915171670 | 6980 | 6980 | 6980 | 6980 | 42 |
| 433 | 20240229 | 120200 | 1914878510 | 6980 | 6990 | 6990 | 6980 | 22 |
| 434 | 20240229 | 120100 | 1914724740 | 6990 | 6980 | 6990 | 6980 | 3 |
| 435 | 20240229 | 120000 | 1914703780 | 6980 | 6980 | 6980 | 6980 | 1 |
| 436 | 20240229 | 115900 | 1914696800 | 6980 | 6980 | 6980 | 6980 | 35 |
| 437 | 20240229 | 115800 | 1914452500 | 7000 | 6990 | 7000 | 6990 | 2 |
| 438 | 20240229 | 115700 | 1914438510 | 6970 | 6970 | 6990 | 6970 | 31 |
| 439 | 20240229 | 115600 | 1914222220 | 6970 | 6970 | 6970 | 6970 | 18 |
| 440 | 20240229 | 115500 | 1914096760 | 6970 | 6970 | 6990 | 6970 | 167 |
| 441 | 20240229 | 115400 | 1912932550 | 6980 | 6970 | 6980 | 6970 | 124 |
| 442 | 20240229 | 115300 | 1912068260 | 6970 | 6970 | 6970 | 6970 | 952 |
| 443 | 20240229 | 115200 | 1905432820 | 6970 | 6980 | 6980 | 6970 | 308 |
| 444 | 20240229 | 115100 | 1903283020 | 6980 | 6980 | 7000 | 6980 | 201 |
| 445 | 20240229 | 115000 | 1901876680 | 6970 | 6970 | 6970 | 6970 | 56 |
| 446 | 20240229 | 114900 | 1901486360 | 6970 | 6970 | 6970 | 6970 | 189 |
| 447 | 20240229 | 114800 | 1900169030 | 6970 | 6980 | 6980 | 6970 | 710 |
| 448 | 20240229 | 114700 | 1895213480 | 6970 | 6960 | 6970 | 6960 | 56 |
| 449 | 20240229 | 114600 | 1894823190 | 6970 | 6970 | 6990 | 6970 | 319 |
| 450 | 20240229 | 114500 | 1892599030 | 6970 | 6950 | 6970 | 6950 | 75 |
| 451 | 20240229 | 114400 | 1892077580 | 6950 | 6960 | 6960 | 6950 | 592 |
| 452 | 20240229 | 114300 | 1887960840 | 6960 | 6960 | 6960 | 6960 | 432 |
| 453 | 20240229 | 114200 | 1884954120 | 6960 | 6970 | 6970 | 6960 | 428 |
| 454 | 20240229 | 114100 | 1881975230 | 6970 | 6970 | 6970 | 6960 | 134 |
| 455 | 20240229 | 114000 | 1881042570 | 6960 | 6960 | 6970 | 6960 | 160 |
| 456 | 20240229 | 113900 | 1879928960 | 6970 | 6970 | 6970 | 6970 | 1 |
| 457 | 20240229 | 113800 | 1879921990 | 6960 | 6960 | 6960 | 6960 | 1043 |
| 458 | 20240229 | 113700 | 1872662710 | 6970 | 6960 | 6970 | 6960 | 547 |
| 459 | 20240229 | 113600 | 1868854430 | 6970 | 6970 | 6990 | 6970 | 769 |
| 460 | 20240229 | 113500 | 1863492180 | 6970 | 6990 | 7000 | 6970 | 3163 |
| 461 | 20240229 | 113400 | 1841420210 | 6990 | 6990 | 7000 | 6990 | 1063 |
| 462 | 20240229 | 113300 | 1833988150 | 7000 | 6990 | 7000 | 6990 | 50 |
| 463 | 20240229 | 113200 | 1833638240 | 6990 | 6990 | 6990 | 6990 | 15 |
| 464 | 20240229 | 113100 | 1833533390 | 6990 | 7000 | 7000 | 6990 | 226 |
| 465 | 20240229 | 113000 | 1831952580 | 7000 | 6990 | 7000 | 6990 | 10 |
| 466 | 20240229 | 112900 | 1831882650 | 6990 | 6990 | 7000 | 6990 | 80 |
| 467 | 20240229 | 112800 | 1831323340 | 7000 | 6990 | 7000 | 6990 | 41 |
| 468 | 20240229 | 112700 | 1831036730 | 7000 | 6990 | 7000 | 6990 | 1033 |
| 469 | 20240229 | 112600 | 1823815960 | 6990 | 7000 | 7000 | 6990 | 51 |
| 470 | 20240229 | 112500 | 1823459000 | 7000 | 6990 | 7000 | 6990 | 62 |
| 471 | 20240229 | 112400 | 1823025100 | 6990 | 6990 | 6990 | 6990 | 23 |
| 472 | 20240229 | 112300 | 1822864330 | 6990 | 6970 | 6990 | 6970 | 3694 |
| 473 | 20240229 | 112200 | 1797057600 | 6980 | 6970 | 6980 | 6970 | 5 |
| 474 | 20240229 | 112100 | 1797022730 | 6980 | 6970 | 6980 | 6970 | 88 |
| 475 | 20240229 | 112000 | 1796408810 | 6980 | 6980 | 6980 | 6980 | 1 |
| 476 | 20240229 | 111900 | 1796401830 | 6980 | 6980 | 6980 | 6980 | 893 |
| 477 | 20240229 | 111800 | 1790168690 | 6980 | 6980 | 6980 | 6980 | 10 |
| 478 | 20240229 | 111700 | 1790098890 | 6970 | 6970 | 6980 | 6970 | 332 |
| 479 | 20240229 | 111600 | 1787784540 | 6970 | 6970 | 6970 | 6970 | 482 |
| 480 | 20240229 | 111500 | 1784425000 | 6960 | 6970 | 6970 | 6960 | 1014 |
| 481 | 20240229 | 111400 | 1777365560 | 6960 | 6960 | 6960 | 6960 | 1322 |
| 482 | 20240229 | 111300 | 1768164440 | 6960 | 6980 | 6980 | 6960 | 71 |
| 483 | 20240229 | 111200 | 1767669320 | 6970 | 6960 | 6980 | 6960 | 1584 |
| 484 | 20240229 | 111100 | 1756623240 | 6960 | 6960 | 6960 | 6960 | 11 |
| 485 | 20240229 | 111000 | 1756546680 | 6970 | 6960 | 6970 | 6960 | 74 |
| 486 | 20240229 | 110900 | 1756031010 | 6960 | 6970 | 6970 | 6960 | 104 |
| 487 | 20240229 | 110800 | 1755307160 | 6960 | 6970 | 6970 | 6960 | 9 |
| 488 | 20240229 | 110700 | 1755244470 | 6970 | 6970 | 6970 | 6970 | 22 |
| 489 | 20240229 | 110600 | 1755091130 | 6960 | 6960 | 6960 | 6960 | 372 |
| 490 | 20240229 | 110500 | 1752502010 | 6970 | 6960 | 6970 | 6960 | 355 |
| 491 | 20240229 | 110400 | 1750031110 | 6960 | 6950 | 6960 | 6950 | 1467 |
| 492 | 20240229 | 110300 | 1739830420 | 6960 | 6960 | 6960 | 6950 | 83 |
| 493 | 20240229 | 110200 | 1739252800 | 6960 | 6970 | 6970 | 6960 | 58 |
| 494 | 20240229 | 110100 | 1738849100 | 6950 | 6970 | 6970 | 6950 | 122 |
| 495 | 20240229 | 110000 | 1738001120 | 6950 | 6950 | 6950 | 6950 | 370 |
| 496 | 20240229 | 105900 | 1735429620 | 6970 | 6960 | 6970 | 6950 | 206 |
| 497 | 20240229 | 105800 | 1733997840 | 6960 | 6950 | 6960 | 6950 | 34 |
| 498 | 20240229 | 105700 | 1733761240 | 6950 | 6970 | 6970 | 6950 | 110 |
| 499 | 20240229 | 105600 | 1732996680 | 6940 | 6930 | 6940 | 6930 | 121 |
| 500 | 20240229 | 105500 | 1732156950 | 6930 | 6940 | 6940 | 6930 | 3244 |
| 501 | 20240229 | 105400 | 1709654350 | 6940 | 6980 | 6980 | 6940 | 2926 |
| 502 | 20240229 | 105300 | 1689313630 | 6980 | 6970 | 6980 | 6960 | 385 |
| 503 | 20240229 | 105200 | 1686630450 | 6970 | 6970 | 6970 | 6970 | 2 |
| 504 | 20240229 | 105100 | 1686616510 | 6970 | 6960 | 6970 | 6960 | 152 |
| 505 | 20240229 | 105000 | 1685557580 | 6960 | 6970 | 6970 | 6960 | 182 |
| 506 | 20240229 | 104900 | 1684290700 | 6970 | 6970 | 6970 | 6970 | 520 |
| 507 | 20240229 | 104800 | 1680666300 | 6970 | 6980 | 6980 | 6970 | 290 |
| 508 | 20240229 | 104700 | 1678643900 | 6980 | 6980 | 6980 | 6970 | 302 |
| 509 | 20240229 | 104600 | 1676537500 | 6970 | 6960 | 6980 | 6960 | 2049 |
| 510 | 20240229 | 104500 | 1662275110 | 6950 | 6940 | 6960 | 6940 | 285 |
| 511 | 20240229 | 104400 | 1660295160 | 6940 | 6950 | 6950 | 6940 | 707 |
| 512 | 20240229 | 104300 | 1655388230 | 6950 | 6930 | 6970 | 6930 | 27 |
| 513 | 20240229 | 104200 | 1655200690 | 6940 | 6950 | 6970 | 6930 | 4084 |
| 514 | 20240229 | 104100 | 1626867110 | 6950 | 6990 | 6990 | 6950 | 7496 |
| 515 | 20240229 | 104000 | 1574683520 | 6990 | 7000 | 7000 | 6990 | 155 |
| 516 | 20240229 | 103900 | 1573598620 | 6980 | 7000 | 7000 | 6980 | 164 |
| 517 | 20240229 | 103800 | 1572450890 | 7000 | 6990 | 7000 | 6990 | 142 |
| 518 | 20240229 | 103700 | 1571457630 | 6990 | 6990 | 6990 | 6990 | 622 |
| 519 | 20240229 | 103600 | 1567109850 | 6990 | 6990 | 6990 | 6980 | 194 |
| 520 | 20240229 | 103500 | 1565753960 | 6980 | 6980 | 6980 | 6980 | 230 |
| 521 | 20240229 | 103400 | 1564148560 | 6980 | 6960 | 6980 | 6950 | 1164 |
| 522 | 20240229 | 103300 | 1556045160 | 6970 | 6970 | 6980 | 6960 | 221 |
| 523 | 20240229 | 103200 | 1554505820 | 6980 | 7000 | 7000 | 6970 | 151 |
| 524 | 20240229 | 103100 | 1553451480 | 7000 | 6980 | 7000 | 6950 | 9661 |
| 525 | 20240229 | 103000 | 1486128420 | 6940 | 7000 | 7000 | 6940 | 20208 |
| 526 | 20240229 | 102900 | 1345549320 | 7000 | 7000 | 7040 | 7000 | 35 |
| 527 | 20240229 | 102800 | 1345303970 | 7000 | 7050 | 7050 | 6990 | 20641 |
| 528 | 20240229 | 102700 | 1200632000 | 7050 | 7050 | 7070 | 7040 | 409 |
| 529 | 20240229 | 102600 | 1197750200 | 7040 | 7040 | 7040 | 7040 | 3 |
| 530 | 20240229 | 102500 | 1197729080 | 7050 | 7050 | 7050 | 7040 | 821 |
| 531 | 20240229 | 102400 | 1191941240 | 7090 | 7050 | 7090 | 7050 | 26 |
| 532 | 20240229 | 102300 | 1191757820 | 7110 | 7030 | 7110 | 7030 | 1385 |
| 533 | 20240229 | 102200 | 1181969740 | 7030 | 7050 | 7050 | 7030 | 8187 |
| 534 | 20240229 | 102100 | 1124268630 | 7050 | 7050 | 7060 | 7050 | 9 |
| 535 | 20240229 | 102000 | 1124205170 | 7050 | 7050 | 7050 | 7050 | 1358 |
| 536 | 20240229 | 101900 | 1114631270 | 7050 | 7050 | 7060 | 7040 | 308 |
| 537 | 20240229 | 101800 | 1112461470 | 7060 | 7060 | 7060 | 7060 | 30 |
| 538 | 20240229 | 101700 | 1112249670 | 7060 | 7040 | 7060 | 7040 | 50 |
| 539 | 20240229 | 101600 | 1111897470 | 7040 | 7080 | 7080 | 7040 | 3128 |
| 540 | 20240229 | 101500 | 1089824740 | 7080 | 7080 | 7100 | 7080 | 1056 |
| 541 | 20240229 | 101400 | 1082337700 | 7120 | 7070 | 7120 | 7070 | 591 |
| 542 | 20240229 | 101300 | 1078148920 | 7100 | 7060 | 7100 | 7060 | 150 |
| 543 | 20240229 | 101200 | 1077088980 | 7070 | 7090 | 7090 | 7070 | 254 |
| 544 | 20240229 | 101100 | 1075290200 | 7090 | 7060 | 7090 | 7060 | 34 |
| 545 | 20240229 | 101000 | 1075049630 | 7060 | 7050 | 7060 | 7040 | 721 |
| 546 | 20240229 | 100900 | 1069965360 | 7050 | 7050 | 7050 | 7050 | 229 |
| 547 | 20240229 | 100800 | 1068350910 | 7050 | 7050 | 7060 | 7050 | 203 |
| 548 | 20240229 | 100700 | 1066918960 | 7060 | 7060 | 7060 | 7050 | 134 |
| 549 | 20240229 | 100600 | 1065973240 | 7060 | 7050 | 7060 | 7050 | 231 |
| 550 | 20240229 | 100500 | 1064344670 | 7040 | 7050 | 7050 | 7040 | 585 |
| 551 | 20240229 | 100400 | 1060223010 | 7050 | 7070 | 7070 | 7050 | 1182 |
| 552 | 20240229 | 100300 | 1051884490 | 7070 | 7070 | 7070 | 7060 | 167 |
| 553 | 20240229 | 100200 | 1050703840 | 7070 | 7060 | 7070 | 7050 | 1273 |
| 554 | 20240229 | 100100 | 1041721650 | 7050 | 7070 | 7070 | 7050 | 2389 |
| 555 | 20240229 | 100000 | 1024849090 | 7080 | 7080 | 7080 | 7080 | 629 |
| 556 | 20240229 | 095900 | 1020395770 | 7080 | 7100 | 7100 | 7080 | 1287 |
| 557 | 20240229 | 095800 | 1011276290 | 7100 | 7100 | 7100 | 7100 | 305 |
| 558 | 20240229 | 095700 | 1009110790 | 7110 | 7120 | 7120 | 7110 | 879 |
| 559 | 20240229 | 095600 | 1002860860 | 7110 | 7110 | 7120 | 7110 | 185 |
| 560 | 20240229 | 095500 | 1001544920 | 7100 | 7100 | 7100 | 7100 | 585 |
| 561 | 20240229 | 095400 | 997391420 | 7110 | 7100 | 7110 | 7090 | 908 |
| 562 | 20240229 | 095300 | 990951900 | 7100 | 7110 | 7120 | 7100 | 875 |
| 563 | 20240229 | 095200 | 984734390 | 7110 | 7120 | 7130 | 7110 | 801 |
| 564 | 20240229 | 095100 | 979033790 | 7110 | 7110 | 7110 | 7100 | 668 |
| 565 | 20240229 | 095000 | 974284370 | 7100 | 7090 | 7100 | 7090 | 839 |
| 566 | 20240229 | 094900 | 968327610 | 7090 | 7100 | 7100 | 7080 | 2031 |
| 567 | 20240229 | 094800 | 953922350 | 7110 | 7110 | 7110 | 7100 | 93 |
| 568 | 20240229 | 094700 | 953261470 | 7110 | 7110 | 7110 | 7110 | 642 |
| 569 | 20240229 | 094600 | 948696850 | 7110 | 7110 | 7120 | 7110 | 295 |
| 570 | 20240229 | 094500 | 946599390 | 7120 | 7130 | 7130 | 7110 | 1801 |
| 571 | 20240229 | 094400 | 933774150 | 7130 | 7130 | 7150 | 7120 | 1166 |
| 572 | 20240229 | 094300 | 925468130 | 7130 | 7150 | 7150 | 7130 | 527 |
| 573 | 20240229 | 094200 | 921707090 | 7140 | 7150 | 7160 | 7140 | 2001 |
| 574 | 20240229 | 094100 | 907401920 | 7150 | 7140 | 7150 | 7140 | 215 |
| 575 | 20240229 | 094000 | 905865020 | 7140 | 7150 | 7150 | 7140 | 237 |
| 576 | 20240229 | 093900 | 904172820 | 7150 | 7120 | 7150 | 7110 | 2707 |
| 577 | 20240229 | 093800 | 884879020 | 7110 | 7110 | 7120 | 7110 | 289 |
| 578 | 20240229 | 093700 | 882824200 | 7120 | 7140 | 7140 | 7120 | 4338 |
| 579 | 20240229 | 093600 | 851893170 | 7140 | 7140 | 7150 | 7140 | 2181 |
| 580 | 20240229 | 093500 | 836318820 | 7140 | 7130 | 7140 | 7130 | 660 |
| 581 | 20240229 | 093400 | 831612910 | 7120 | 7080 | 7120 | 7080 | 1581 |
| 582 | 20240229 | 093300 | 820386440 | 7080 | 7120 | 7120 | 7080 | 5691 |
| 583 | 20240229 | 093200 | 779943930 | 7120 | 7140 | 7140 | 7120 | 2700 |
| 584 | 20240229 | 093100 | 760708660 | 7130 | 7150 | 7150 | 7110 | 5837 |
| 585 | 20240229 | 093000 | 719111850 | 7150 | 7150 | 7170 | 7130 | 5527 |
| 586 | 20240229 | 092900 | 679578990 | 7150 | 7130 | 7190 | 7130 | 3772 |
| 587 | 20240229 | 092800 | 652585040 | 7120 | 7070 | 7120 | 7070 | 2642 |
| 588 | 20240229 | 092700 | 633840910 | 7060 | 7040 | 7060 | 7040 | 872 |
| 589 | 20240229 | 092600 | 627693330 | 7040 | 7040 | 7040 | 7030 | 372 |
| 590 | 20240229 | 092500 | 625074710 | 7040 | 7040 | 7040 | 7040 | 87 |
| 591 | 20240229 | 092400 | 624462230 | 7040 | 7050 | 7060 | 7040 | 693 |
| 592 | 20240229 | 092300 | 619579760 | 7050 | 7050 | 7050 | 7050 | 1974 |
| 593 | 20240229 | 092200 | 605663060 | 7050 | 7080 | 7080 | 7040 | 8237 |
| 594 | 20240229 | 092100 | 547455840 | 7080 | 7080 | 7120 | 7070 | 4959 |
| 595 | 20240229 | 092000 | 512297850 | 7080 | 7060 | 7100 | 7060 | 3284 |
| 596 | 20240229 | 091900 | 489040890 | 7060 | 7020 | 7060 | 7010 | 3336 |
| 597 | 20240229 | 091800 | 465577910 | 7020 | 7010 | 7020 | 7010 | 148 |
| 598 | 20240229 | 091700 | 464539360 | 7010 | 6990 | 7010 | 6980 | 1928 |
| 599 | 20240229 | 091600 | 451056480 | 6980 | 6970 | 6980 | 6970 | 1382 |
| 600 | 20240229 | 091500 | 441410260 | 6970 | 6970 | 6990 | 6960 | 1162 |
| 601 | 20240229 | 091400 | 433315780 | 6980 | 7000 | 7000 | 6980 | 1484 |
| 602 | 20240229 | 091300 | 422954160 | 7000 | 7000 | 7000 | 7000 | 114 |
| 603 | 20240229 | 091200 | 422156160 | 6990 | 6950 | 6990 | 6950 | 5830 |
| 604 | 20240229 | 091100 | 381446100 | 6950 | 6950 | 6950 | 6950 | 13 |
| 605 | 20240229 | 091000 | 381355750 | 6990 | 6940 | 6990 | 6940 | 2566 |
| 606 | 20240229 | 090900 | 363530070 | 6950 | 6940 | 6990 | 6940 | 419 |
| 607 | 20240229 | 090800 | 360619600 | 6940 | 6950 | 6980 | 6930 | 8337 |
| 608 | 20240229 | 090700 | 302644880 | 6950 | 6980 | 6990 | 6950 | 8398 |
| 609 | 20240229 | 090600 | 244141900 | 6980 | 7030 | 7070 | 6970 | 6317 |
| 610 | 20240229 | 090500 | 199946650 | 7070 | 7020 | 7070 | 7020 | 812 |
| 611 | 20240229 | 090400 | 194241100 | 7010 | 7000 | 7020 | 6980 | 2140 |
| 612 | 20240229 | 090300 | 179246490 | 7000 | 7010 | 7010 | 6950 | 3382 |
| 613 | 20240229 | 090200 | 155625650 | 7020 | 7100 | 7100 | 7010 | 10995 |
| 614 | 20240229 | 090100 | 78313780 | 7070 | 7100 | 7100 | 7070 | 2184 |
| 615 | 20240229 | 090000 | 62849170 | 7100 | 7060 | 7100 | 7060 | 8639 |