33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 193200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 3 | 20240229 | 193100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 4 | 20240229 | 193000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 5 | 20240229 | 192900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 6 | 20240229 | 192800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 7 | 20240229 | 192700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 8 | 20240229 | 192600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 9 | 20240229 | 192500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 10 | 20240229 | 192400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 11 | 20240229 | 192300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 12 | 20240229 | 192200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 13 | 20240229 | 192100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 14 | 20240229 | 192000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 15 | 20240229 | 191900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 16 | 20240229 | 191800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 17 | 20240229 | 191700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 18 | 20240229 | 191600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 19 | 20240229 | 191500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 20 | 20240229 | 191400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 21 | 20240229 | 191300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 22 | 20240229 | 191200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 23 | 20240229 | 191100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 24 | 20240229 | 191000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 25 | 20240229 | 190900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 26 | 20240229 | 190800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 27 | 20240229 | 190700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 28 | 20240229 | 190600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 29 | 20240229 | 190500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 30 | 20240229 | 190400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 31 | 20240229 | 190300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 32 | 20240229 | 190200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 33 | 20240229 | 190100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 34 | 20240229 | 190000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 35 | 20240229 | 185900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 36 | 20240229 | 185800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 37 | 20240229 | 185700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 38 | 20240229 | 185600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 39 | 20240229 | 185500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 40 | 20240229 | 185400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 41 | 20240229 | 185300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 42 | 20240229 | 185200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 43 | 20240229 | 185100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 44 | 20240229 | 185000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 45 | 20240229 | 184900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 46 | 20240229 | 184800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 47 | 20240229 | 184700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 48 | 20240229 | 184600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 49 | 20240229 | 184500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 50 | 20240229 | 184400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 51 | 20240229 | 184300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 52 | 20240229 | 184200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 53 | 20240229 | 184100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 54 | 20240229 | 184000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 55 | 20240229 | 183900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 56 | 20240229 | 183800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 57 | 20240229 | 183700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 58 | 20240229 | 183600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 59 | 20240229 | 183500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 60 | 20240229 | 183400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 61 | 20240229 | 183300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 62 | 20240229 | 183200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 63 | 20240229 | 183100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 64 | 20240229 | 183000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 65 | 20240229 | 182900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 66 | 20240229 | 182800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 67 | 20240229 | 182700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 68 | 20240229 | 182600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 69 | 20240229 | 182500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 70 | 20240229 | 182400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 71 | 20240229 | 182300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 72 | 20240229 | 182200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 73 | 20240229 | 182100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 74 | 20240229 | 182000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 75 | 20240229 | 181900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 76 | 20240229 | 181800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 77 | 20240229 | 181700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 78 | 20240229 | 181600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 79 | 20240229 | 181500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 80 | 20240229 | 181400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 81 | 20240229 | 181300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 82 | 20240229 | 181200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 83 | 20240229 | 181100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 84 | 20240229 | 181000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 85 | 20240229 | 180900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 86 | 20240229 | 180800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 87 | 20240229 | 180700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 88 | 20240229 | 180600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 89 | 20240229 | 180500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 90 | 20240229 | 180400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 91 | 20240229 | 180300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 92 | 20240229 | 180200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 93 | 20240229 | 180100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 94 | 20240229 | 180000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 95 | 20240229 | 175900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 96 | 20240229 | 175800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 97 | 20240229 | 175700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 98 | 20240229 | 175600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 99 | 20240229 | 175500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 100 | 20240229 | 175400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 101 | 20240229 | 175300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 102 | 20240229 | 175200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 103 | 20240229 | 175100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 104 | 20240229 | 175000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 105 | 20240229 | 174900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 106 | 20240229 | 174800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 107 | 20240229 | 174700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 108 | 20240229 | 174600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 109 | 20240229 | 174500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 110 | 20240229 | 174400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 111 | 20240229 | 174300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 112 | 20240229 | 174200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 113 | 20240229 | 174100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 114 | 20240229 | 174000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 115 | 20240229 | 173900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 116 | 20240229 | 173800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 117 | 20240229 | 173700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 118 | 20240229 | 173600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 119 | 20240229 | 173500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 120 | 20240229 | 173400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 121 | 20240229 | 173300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 122 | 20240229 | 173200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 123 | 20240229 | 173100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 124 | 20240229 | 173000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 125 | 20240229 | 172900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 126 | 20240229 | 172800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 127 | 20240229 | 172700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 128 | 20240229 | 172600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 129 | 20240229 | 172500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 130 | 20240229 | 172400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 131 | 20240229 | 172300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 132 | 20240229 | 172200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 133 | 20240229 | 172100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 134 | 20240229 | 172000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 135 | 20240229 | 171900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 136 | 20240229 | 171800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 137 | 20240229 | 171700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 138 | 20240229 | 171600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 139 | 20240229 | 171500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 140 | 20240229 | 171400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 141 | 20240229 | 171300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 142 | 20240229 | 171200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 143 | 20240229 | 171100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 144 | 20240229 | 171000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 145 | 20240229 | 170900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 146 | 20240229 | 170800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 147 | 20240229 | 170700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 148 | 20240229 | 170600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 149 | 20240229 | 170500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 150 | 20240229 | 170400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 151 | 20240229 | 170300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 152 | 20240229 | 170200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 153 | 20240229 | 170100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 154 | 20240229 | 170000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 155 | 20240229 | 165900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 156 | 20240229 | 165800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 157 | 20240229 | 165700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 158 | 20240229 | 165600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 159 | 20240229 | 165500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 160 | 20240229 | 165400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 161 | 20240229 | 165300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 162 | 20240229 | 165200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 163 | 20240229 | 165100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 164 | 20240229 | 165000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 165 | 20240229 | 164900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 166 | 20240229 | 164800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 167 | 20240229 | 164700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 168 | 20240229 | 164600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 169 | 20240229 | 164500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 170 | 20240229 | 164400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 171 | 20240229 | 164300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 172 | 20240229 | 164200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 173 | 20240229 | 164100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 174 | 20240229 | 164000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 175 | 20240229 | 163900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 176 | 20240229 | 163800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 177 | 20240229 | 163700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 178 | 20240229 | 163600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 179 | 20240229 | 163500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 180 | 20240229 | 163400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 181 | 20240229 | 163300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 182 | 20240229 | 163200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 183 | 20240229 | 163100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 184 | 20240229 | 163000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 185 | 20240229 | 162900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 186 | 20240229 | 162800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 187 | 20240229 | 162700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 188 | 20240229 | 162600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 189 | 20240229 | 162500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 190 | 20240229 | 162400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 191 | 20240229 | 162300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 192 | 20240229 | 162200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 193 | 20240229 | 162100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 194 | 20240229 | 162000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 195 | 20240229 | 161900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 196 | 20240229 | 161800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 197 | 20240229 | 161700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 198 | 20240229 | 161600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 199 | 20240229 | 161500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 200 | 20240229 | 161400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 201 | 20240229 | 161300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 202 | 20240229 | 161200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 203 | 20240229 | 161100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 204 | 20240229 | 161000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 205 | 20240229 | 160900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 206 | 20240229 | 160800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 207 | 20240229 | 160700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 208 | 20240229 | 160600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 209 | 20240229 | 160500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 210 | 20240229 | 160400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 211 | 20240229 | 160300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 212 | 20240229 | 160200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 213 | 20240229 | 160100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 214 | 20240229 | 160000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 215 | 20240229 | 155900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 216 | 20240229 | 155800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 217 | 20240229 | 155700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 218 | 20240229 | 155600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 219 | 20240229 | 155500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 220 | 20240229 | 155400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 221 | 20240229 | 155300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 222 | 20240229 | 155200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 223 | 20240229 | 155100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 224 | 20240229 | 155000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 225 | 20240229 | 154900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 226 | 20240229 | 154800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 227 | 20240229 | 154700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 228 | 20240229 | 154600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 229 | 20240229 | 154500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 230 | 20240229 | 154400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 231 | 20240229 | 154300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 232 | 20240229 | 154200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 233 | 20240229 | 154100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 234 | 20240229 | 154000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 235 | 20240229 | 153900 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 236 | 20240229 | 153800 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 237 | 20240229 | 153700 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 238 | 20240229 | 153600 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 239 | 20240229 | 153500 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 240 | 20240229 | 153400 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 241 | 20240229 | 153300 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 242 | 20240229 | 153200 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 243 | 20240229 | 153100 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 244 | 20240229 | 153000 | 3144332190 | 18110 | 18110 | 18110 | 18110 | 1625 |
| 245 | 20240229 | 152900 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 246 | 20240229 | 152800 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 247 | 20240229 | 152700 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 248 | 20240229 | 152600 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 249 | 20240229 | 152500 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 250 | 20240229 | 152400 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 251 | 20240229 | 152300 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 252 | 20240229 | 152200 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 253 | 20240229 | 152100 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 254 | 20240229 | 152000 | 3114903440 | 18090 | 18090 | 18090 | 18090 | 0 |
| 255 | 20240229 | 151900 | 3114903440 | 18090 | 18070 | 18090 | 18070 | 98 |
| 256 | 20240229 | 151800 | 3113132560 | 18070 | 18060 | 18070 | 18010 | 335 |
| 257 | 20240229 | 151700 | 3107082840 | 18060 | 18110 | 18110 | 17980 | 230 |
| 258 | 20240229 | 151600 | 3102940540 | 18160 | 18160 | 18160 | 17970 | 1869 |
| 259 | 20240229 | 151500 | 3069182300 | 18160 | 18140 | 18160 | 18100 | 394 |
| 260 | 20240229 | 151400 | 3062042110 | 18100 | 18170 | 18170 | 18100 | 595 |
| 261 | 20240229 | 151300 | 3051271180 | 18100 | 18170 | 18170 | 18100 | 429 |
| 262 | 20240229 | 151200 | 3043499970 | 18170 | 18180 | 18180 | 18110 | 708 |
| 263 | 20240229 | 151100 | 3030663090 | 18150 | 18180 | 18190 | 18150 | 1361 |
| 264 | 20240229 | 151000 | 3005933020 | 18190 | 18160 | 18190 | 18160 | 29 |
| 265 | 20240229 | 150900 | 3005405570 | 18160 | 18120 | 18160 | 18120 | 589 |
| 266 | 20240229 | 150800 | 2994722500 | 18120 | 18130 | 18130 | 18120 | 47 |
| 267 | 20240229 | 150700 | 2993870850 | 18130 | 18130 | 18140 | 18130 | 185 |
| 268 | 20240229 | 150600 | 2990516500 | 18130 | 18140 | 18140 | 18130 | 225 |
| 269 | 20240229 | 150500 | 2986436640 | 18160 | 18190 | 18200 | 18150 | 918 |
| 270 | 20240229 | 150400 | 2969748660 | 18200 | 18210 | 18210 | 18200 | 515 |
| 271 | 20240229 | 150300 | 2960375050 | 18210 | 18090 | 18220 | 18080 | 3413 |
| 272 | 20240229 | 150200 | 2898305270 | 18080 | 18070 | 18080 | 18070 | 669 |
| 273 | 20240229 | 150100 | 2886214750 | 18060 | 18060 | 18060 | 18060 | 91 |
| 274 | 20240229 | 150000 | 2884571290 | 18060 | 18060 | 18060 | 18060 | 31 |
| 275 | 20240229 | 145900 | 2884011430 | 18050 | 18040 | 18050 | 18040 | 4 |
| 276 | 20240229 | 145800 | 2883939260 | 18040 | 18060 | 18060 | 18040 | 72 |
| 277 | 20240229 | 145700 | 2882640300 | 18020 | 18080 | 18080 | 18020 | 122 |
| 278 | 20240229 | 145600 | 2880441140 | 18080 | 18010 | 18080 | 18000 | 1698 |
| 279 | 20240229 | 145500 | 2849813660 | 18040 | 18040 | 18040 | 18040 | 1 |
| 280 | 20240229 | 145400 | 2849795620 | 18040 | 18010 | 18040 | 18010 | 210 |
| 281 | 20240229 | 145300 | 2846013220 | 18010 | 18010 | 18010 | 18010 | 1 |
| 282 | 20240229 | 145200 | 2845995210 | 18010 | 18000 | 18010 | 18000 | 248 |
| 283 | 20240229 | 145100 | 2841530360 | 18040 | 18000 | 18040 | 18000 | 191 |
| 284 | 20240229 | 145000 | 2838091640 | 18040 | 18050 | 18050 | 18040 | 11 |
| 285 | 20240229 | 144900 | 2837893190 | 18000 | 18030 | 18050 | 18000 | 311 |
| 286 | 20240229 | 144800 | 2832288410 | 17970 | 18000 | 18000 | 17970 | 109 |
| 287 | 20240229 | 144700 | 2830326680 | 18000 | 18000 | 18000 | 18000 | 21 |
| 288 | 20240229 | 144600 | 2829948680 | 17970 | 18000 | 18000 | 17970 | 81 |
| 289 | 20240229 | 144500 | 2828491580 | 18000 | 18000 | 18000 | 17990 | 15 |
| 290 | 20240229 | 144400 | 2828221620 | 18000 | 18000 | 18000 | 18000 | 5 |
| 291 | 20240229 | 144300 | 2828131620 | 18000 | 17960 | 18000 | 17960 | 19 |
| 292 | 20240229 | 144200 | 2827790080 | 17960 | 17980 | 17980 | 17960 | 44 |
| 293 | 20240229 | 144100 | 2826999390 | 18000 | 18000 | 18000 | 18000 | 300 |
| 294 | 20240229 | 144000 | 2821599390 | 18050 | 18050 | 18050 | 18050 | 2 |
| 295 | 20240229 | 143900 | 2821563290 | 18050 | 18050 | 18050 | 18050 | 1 |
| 296 | 20240229 | 143800 | 2821545240 | 17980 | 18050 | 18050 | 17980 | 518 |
| 297 | 20240229 | 143700 | 2812214120 | 18020 | 18020 | 18020 | 18020 | 0 |
| 298 | 20240229 | 143600 | 2812214120 | 18020 | 18120 | 18120 | 18020 | 76 |
| 299 | 20240229 | 143500 | 2810838300 | 18110 | 18150 | 18150 | 18110 | 106 |
| 300 | 20240229 | 143400 | 2808918400 | 18000 | 18000 | 18000 | 18000 | 0 |
| 301 | 20240229 | 143300 | 2808918400 | 18000 | 17950 | 18170 | 17950 | 730 |
| 302 | 20240229 | 143200 | 2795748960 | 17940 | 17940 | 17940 | 17940 | 500 |
| 303 | 20240229 | 143100 | 2786778960 | 17940 | 17940 | 17940 | 17940 | 1 |
| 304 | 20240229 | 143000 | 2786761020 | 17940 | 17940 | 17940 | 17940 | 200 |
| 305 | 20240229 | 142900 | 2783173020 | 17940 | 17940 | 17950 | 17940 | 12 |
| 306 | 20240229 | 142800 | 2782957710 | 17950 | 17950 | 17950 | 17950 | 275 |
| 307 | 20240229 | 142700 | 2778021460 | 17980 | 17980 | 17980 | 17980 | 20 |
| 308 | 20240229 | 142600 | 2777661860 | 17990 | 17990 | 17990 | 17990 | 1 |
| 309 | 20240229 | 142500 | 2777643870 | 17990 | 17990 | 17990 | 17990 | 5 |
| 310 | 20240229 | 142400 | 2777553920 | 17990 | 17990 | 17990 | 17990 | 3 |
| 311 | 20240229 | 142300 | 2777499950 | 17970 | 17960 | 17970 | 17960 | 122 |
| 312 | 20240229 | 142200 | 2775307720 | 17950 | 17950 | 17950 | 17950 | 0 |
| 313 | 20240229 | 142100 | 2775307720 | 17950 | 17950 | 17950 | 17950 | 0 |
| 314 | 20240229 | 142000 | 2775307720 | 17950 | 17950 | 17950 | 17950 | 0 |
| 315 | 20240229 | 141900 | 2775307720 | 17950 | 17950 | 17950 | 17950 | 1 |
| 316 | 20240229 | 141800 | 2775289770 | 17930 | 17930 | 17930 | 17930 | 0 |
| 317 | 20240229 | 141700 | 2775289770 | 17930 | 17930 | 17930 | 17930 | 1 |
| 318 | 20240229 | 141600 | 2775271840 | 17930 | 17930 | 17930 | 17930 | 0 |
| 319 | 20240229 | 141500 | 2775271840 | 17930 | 17930 | 17930 | 17930 | 0 |
| 320 | 20240229 | 141400 | 2775271840 | 17930 | 17930 | 17930 | 17930 | 41 |
| 321 | 20240229 | 141300 | 2774536710 | 17930 | 17940 | 17940 | 17930 | 7 |
| 322 | 20240229 | 141200 | 2774411170 | 17960 | 17950 | 17960 | 17950 | 13 |
| 323 | 20240229 | 141100 | 2774177790 | 17950 | 17950 | 17950 | 17950 | 0 |
| 324 | 20240229 | 141000 | 2774177790 | 17950 | 17950 | 17950 | 17950 | 0 |
| 325 | 20240229 | 140900 | 2774177790 | 17950 | 17950 | 17950 | 17950 | 6 |
| 326 | 20240229 | 140800 | 2774070090 | 17960 | 17970 | 17970 | 17960 | 234 |
| 327 | 20240229 | 140700 | 2769867180 | 17980 | 17980 | 17980 | 17980 | 17 |
| 328 | 20240229 | 140600 | 2769561520 | 17990 | 17990 | 17990 | 17990 | 3 |
| 329 | 20240229 | 140500 | 2769507550 | 17990 | 17990 | 17990 | 17990 | 39 |
| 330 | 20240229 | 140400 | 2768805940 | 17990 | 17990 | 17990 | 17990 | 5 |
| 331 | 20240229 | 140300 | 2768715990 | 17970 | 17970 | 17970 | 17970 | 0 |
| 332 | 20240229 | 140200 | 2768715990 | 17970 | 17990 | 17990 | 17970 | 110 |
| 333 | 20240229 | 140100 | 2766737290 | 17990 | 17970 | 17990 | 17970 | 22 |
| 334 | 20240229 | 140000 | 2766341930 | 17970 | 17970 | 17970 | 17970 | 37 |
| 335 | 20240229 | 135900 | 2765677040 | 17960 | 17960 | 17960 | 17960 | 38 |
| 336 | 20240229 | 135800 | 2764994560 | 17970 | 17960 | 17970 | 17960 | 901 |
| 337 | 20240229 | 135700 | 2748812360 | 17960 | 17970 | 17970 | 17960 | 377 |
| 338 | 20240229 | 135600 | 2742041330 | 17970 | 17970 | 17970 | 17970 | 7 |
| 339 | 20240229 | 135500 | 2741915540 | 17960 | 17960 | 17960 | 17960 | 0 |
| 340 | 20240229 | 135400 | 2741915540 | 17960 | 17960 | 17960 | 17960 | 61 |
| 341 | 20240229 | 135300 | 2740819980 | 17980 | 17980 | 17980 | 17980 | 55 |
| 342 | 20240229 | 135200 | 2739831080 | 17980 | 17980 | 17980 | 17980 | 45 |
| 343 | 20240229 | 135100 | 2739021980 | 17980 | 17980 | 17980 | 17980 | 2 |
| 344 | 20240229 | 135000 | 2738986020 | 17980 | 17980 | 17980 | 17980 | 21 |
| 345 | 20240229 | 134900 | 2738608440 | 17960 | 17960 | 17960 | 17960 | 80 |
| 346 | 20240229 | 134800 | 2737171640 | 17960 | 17960 | 17960 | 17960 | 0 |
| 347 | 20240229 | 134700 | 2737171640 | 17960 | 17950 | 17960 | 17950 | 73 |
| 348 | 20240229 | 134600 | 2735861080 | 17950 | 17960 | 17960 | 17950 | 83 |
| 349 | 20240229 | 134500 | 2734371220 | 17950 | 17950 | 17950 | 17950 | 85 |
| 350 | 20240229 | 134400 | 2732845470 | 17960 | 17960 | 17960 | 17960 | 0 |
| 351 | 20240229 | 134300 | 2732845470 | 17960 | 17960 | 17960 | 17960 | 0 |
| 352 | 20240229 | 134200 | 2732845470 | 17960 | 17960 | 17960 | 17960 | 0 |
| 353 | 20240229 | 134100 | 2732845470 | 17960 | 17960 | 17960 | 17960 | 0 |
| 354 | 20240229 | 134000 | 2732845470 | 17960 | 17960 | 17960 | 17960 | 1 |
| 355 | 20240229 | 133900 | 2732827510 | 17890 | 17920 | 17920 | 17890 | 1352 |
| 356 | 20240229 | 133800 | 2708626080 | 17920 | 17920 | 17920 | 17920 | 2 |
| 357 | 20240229 | 133700 | 2708590240 | 17920 | 17920 | 17920 | 17920 | 2 |
| 358 | 20240229 | 133600 | 2708554400 | 17920 | 17910 | 17920 | 17910 | 106 |
| 359 | 20240229 | 133500 | 2706655380 | 17920 | 17920 | 17920 | 17920 | 308 |
| 360 | 20240229 | 133400 | 2701136020 | 17920 | 17920 | 17920 | 17920 | 0 |
| 361 | 20240229 | 133300 | 2701136020 | 17920 | 17920 | 17920 | 17920 | 0 |
| 362 | 20240229 | 133200 | 2701136020 | 17920 | 17920 | 17920 | 17920 | 37 |
| 363 | 20240229 | 133100 | 2700472980 | 17910 | 17920 | 17920 | 17910 | 211 |
| 364 | 20240229 | 133000 | 2696693670 | 17910 | 17960 | 17960 | 17910 | 1137 |
| 365 | 20240229 | 132900 | 2676303840 | 17960 | 17960 | 17960 | 17960 | 0 |
| 366 | 20240229 | 132800 | 2676303840 | 17960 | 17970 | 17970 | 17960 | 212 |
| 367 | 20240229 | 132700 | 2672496310 | 17970 | 17980 | 17980 | 17970 | 481 |
| 368 | 20240229 | 132600 | 2663852240 | 17970 | 17970 | 17970 | 17970 | 17 |
| 369 | 20240229 | 132500 | 2663546750 | 17960 | 17960 | 17960 | 17960 | 5 |
| 370 | 20240229 | 132400 | 2663456950 | 17960 | 17960 | 17960 | 17960 | 111 |
| 371 | 20240229 | 132300 | 2661463390 | 17970 | 17970 | 17970 | 17970 | 4 |
| 372 | 20240229 | 132200 | 2661391510 | 17960 | 17970 | 17970 | 17960 | 11 |
| 373 | 20240229 | 132100 | 2661193850 | 17970 | 17970 | 17970 | 17970 | 0 |
| 374 | 20240229 | 132000 | 2661193850 | 17970 | 17970 | 17970 | 17970 | 3 |
| 375 | 20240229 | 131900 | 2661139940 | 17940 | 17940 | 17940 | 17940 | 0 |
| 376 | 20240229 | 131800 | 2661139940 | 17940 | 17940 | 17940 | 17940 | 105 |
| 377 | 20240229 | 131700 | 2659256240 | 17940 | 17940 | 17940 | 17940 | 193 |
| 378 | 20240229 | 131600 | 2655793820 | 17930 | 17940 | 17940 | 17930 | 102 |
| 379 | 20240229 | 131500 | 2653964940 | 17920 | 17920 | 17920 | 17920 | 0 |
| 380 | 20240229 | 131400 | 2653964940 | 17920 | 17920 | 17920 | 17920 | 413 |
| 381 | 20240229 | 131300 | 2646563980 | 17910 | 17920 | 17920 | 17910 | 401 |
| 382 | 20240229 | 131200 | 2639380060 | 17920 | 17950 | 17950 | 17910 | 716 |
| 383 | 20240229 | 131100 | 2626543310 | 17940 | 17940 | 17940 | 17940 | 106 |
| 384 | 20240229 | 131000 | 2624641670 | 17960 | 17960 | 17960 | 17960 | 71 |
| 385 | 20240229 | 130900 | 2623366510 | 17960 | 17960 | 17960 | 17960 | 3 |
| 386 | 20240229 | 130800 | 2623312630 | 18000 | 18000 | 18000 | 18000 | 1 |
| 387 | 20240229 | 130700 | 2623294630 | 18000 | 17960 | 18000 | 17960 | 567 |
| 388 | 20240229 | 130600 | 2613097990 | 18000 | 17990 | 18000 | 17980 | 182 |
| 389 | 20240229 | 130500 | 2609823170 | 18000 | 18100 | 18100 | 18000 | 6390 |
| 390 | 20240229 | 130400 | 2494458130 | 18090 | 18100 | 18100 | 18090 | 400 |
| 391 | 20240229 | 130300 | 2487219220 | 18120 | 18120 | 18120 | 18120 | 1 |
| 392 | 20240229 | 130200 | 2487201100 | 18100 | 18120 | 18120 | 18100 | 399 |
| 393 | 20240229 | 130100 | 2479976260 | 18140 | 18140 | 18140 | 18120 | 18 |
| 394 | 20240229 | 130000 | 2479650040 | 18140 | 18140 | 18140 | 18140 | 1 |
| 395 | 20240229 | 125900 | 2479631900 | 18100 | 18120 | 18120 | 18100 | 113 |
| 396 | 20240229 | 125800 | 2477586210 | 18110 | 18110 | 18110 | 18110 | 1 |
| 397 | 20240229 | 125700 | 2477568100 | 18100 | 18100 | 18100 | 18100 | 400 |
| 398 | 20240229 | 125600 | 2470328100 | 18100 | 18130 | 18140 | 18100 | 77 |
| 399 | 20240229 | 125500 | 2468933080 | 18130 | 18140 | 18140 | 18130 | 61 |
| 400 | 20240229 | 125400 | 2467827130 | 18160 | 18160 | 18160 | 18160 | 145 |
| 401 | 20240229 | 125300 | 2465193930 | 18160 | 18100 | 18160 | 18100 | 165 |
| 402 | 20240229 | 125200 | 2462201450 | 18100 | 18100 | 18100 | 18080 | 845 |
| 403 | 20240229 | 125100 | 2446919730 | 18120 | 18100 | 18120 | 18100 | 401 |
| 404 | 20240229 | 125000 | 2439654230 | 18100 | 18140 | 18140 | 18100 | 968 |
| 405 | 20240229 | 124900 | 2422114170 | 18140 | 18140 | 18140 | 18130 | 230 |
| 406 | 20240229 | 124800 | 2417942970 | 18150 | 18180 | 18180 | 18140 | 886 |
| 407 | 20240229 | 124700 | 2401855360 | 18170 | 18170 | 18180 | 18170 | 146 |
| 408 | 20240229 | 124600 | 2399202490 | 18170 | 18180 | 18180 | 18170 | 18 |
| 409 | 20240229 | 124500 | 2398875280 | 18180 | 18160 | 18180 | 18160 | 251 |
| 410 | 20240229 | 124400 | 2394316470 | 18160 | 18220 | 18220 | 18160 | 835 |
| 411 | 20240229 | 124300 | 2379127600 | 18240 | 18230 | 18240 | 18230 | 206 |
| 412 | 20240229 | 124200 | 2375370200 | 18240 | 18230 | 18240 | 18200 | 450 |
| 413 | 20240229 | 124100 | 2367172300 | 18250 | 18220 | 18260 | 18200 | 553 |
| 414 | 20240229 | 124000 | 2357081390 | 18220 | 18220 | 18230 | 18200 | 168 |
| 415 | 20240229 | 123900 | 2354020870 | 18220 | 18220 | 18230 | 18220 | 431 |
| 416 | 20240229 | 123800 | 2346168000 | 18220 | 18230 | 18260 | 18220 | 1158 |
| 417 | 20240229 | 123700 | 2325055030 | 18230 | 18230 | 18260 | 18220 | 1877 |
| 418 | 20240229 | 123600 | 2290828290 | 18230 | 18180 | 18230 | 18180 | 337 |
| 419 | 20240229 | 123500 | 2284692050 | 18190 | 18200 | 18210 | 18160 | 620 |
| 420 | 20240229 | 123400 | 2273407000 | 18200 | 18160 | 18200 | 18150 | 287 |
| 421 | 20240229 | 123300 | 2268188250 | 18150 | 18150 | 18150 | 18150 | 33 |
| 422 | 20240229 | 123200 | 2267589300 | 18110 | 18060 | 18110 | 18060 | 1193 |
| 423 | 20240229 | 123100 | 2246004600 | 18060 | 18020 | 18060 | 18020 | 350 |
| 424 | 20240229 | 123000 | 2239688240 | 18000 | 18000 | 18000 | 18000 | 220 |
| 425 | 20240229 | 122900 | 2235728240 | 18000 | 18000 | 18000 | 18000 | 81 |
| 426 | 20240229 | 122800 | 2234270240 | 18000 | 18000 | 18000 | 18000 | 11 |
| 427 | 20240229 | 122700 | 2234072240 | 17960 | 17960 | 17960 | 17960 | 1 |
| 428 | 20240229 | 122600 | 2234054280 | 17960 | 17960 | 17960 | 17960 | 5 |
| 429 | 20240229 | 122500 | 2233964480 | 17950 | 17950 | 17950 | 17950 | 21 |
| 430 | 20240229 | 122400 | 2233587530 | 17940 | 18000 | 18000 | 17940 | 136 |
| 431 | 20240229 | 122300 | 2231144170 | 18060 | 18030 | 18060 | 18030 | 140 |
| 432 | 20240229 | 122200 | 2228618840 | 18000 | 18000 | 18030 | 18000 | 164 |
| 433 | 20240229 | 122100 | 2225664540 | 18030 | 18030 | 18030 | 18030 | 53 |
| 434 | 20240229 | 122000 | 2224708950 | 18030 | 18000 | 18030 | 18000 | 51 |
| 435 | 20240229 | 121900 | 2223789750 | 18010 | 17990 | 18010 | 17990 | 549 |
| 436 | 20240229 | 121800 | 2213908960 | 17990 | 17990 | 17990 | 17990 | 16 |
| 437 | 20240229 | 121700 | 2213621120 | 17990 | 17980 | 17990 | 17980 | 14 |
| 438 | 20240229 | 121600 | 2213369350 | 17980 | 17990 | 17990 | 17980 | 10 |
| 439 | 20240229 | 121500 | 2213189500 | 17940 | 17940 | 17990 | 17940 | 559 |
| 440 | 20240229 | 121400 | 2203155810 | 17940 | 17940 | 17940 | 17940 | 1 |
| 441 | 20240229 | 121300 | 2203137870 | 17940 | 17950 | 17950 | 17940 | 1722 |
| 442 | 20240229 | 121200 | 2172241730 | 17940 | 17940 | 17940 | 17940 | 0 |
| 443 | 20240229 | 121100 | 2172241730 | 17940 | 17940 | 17940 | 17940 | 144 |
| 444 | 20240229 | 121000 | 2169658370 | 17910 | 17910 | 17910 | 17910 | 4 |
| 445 | 20240229 | 120900 | 2169586730 | 17910 | 17910 | 17910 | 17910 | 10 |
| 446 | 20240229 | 120800 | 2169407630 | 17910 | 17910 | 17930 | 17910 | 122 |
| 447 | 20240229 | 120700 | 2167220610 | 17910 | 17930 | 17930 | 17910 | 144 |
| 448 | 20240229 | 120600 | 2164638790 | 17930 | 17910 | 17930 | 17910 | 77 |
| 449 | 20240229 | 120500 | 2163258200 | 17930 | 17930 | 17930 | 17920 | 38 |
| 450 | 20240229 | 120400 | 2162576870 | 17940 | 17940 | 17940 | 17940 | 2 |
| 451 | 20240229 | 120300 | 2162540990 | 17930 | 17930 | 17930 | 17930 | 12 |
| 452 | 20240229 | 120200 | 2162325830 | 17930 | 17930 | 17930 | 17930 | 1 |
| 453 | 20240229 | 120100 | 2162307900 | 17930 | 17930 | 17930 | 17930 | 23 |
| 454 | 20240229 | 120000 | 2161895510 | 17940 | 17950 | 17950 | 17940 | 64 |
| 455 | 20240229 | 115900 | 2160746830 | 17950 | 17950 | 17950 | 17950 | 49 |
| 456 | 20240229 | 115800 | 2159867280 | 17950 | 17950 | 17950 | 17950 | 47 |
| 457 | 20240229 | 115700 | 2159023630 | 17950 | 17930 | 17950 | 17930 | 50 |
| 458 | 20240229 | 115600 | 2158126930 | 17930 | 17930 | 17930 | 17930 | 15 |
| 459 | 20240229 | 115500 | 2157857980 | 17930 | 17930 | 17930 | 17930 | 36 |
| 460 | 20240229 | 115400 | 2157212500 | 17930 | 17930 | 17930 | 17930 | 0 |
| 461 | 20240229 | 115300 | 2157212500 | 17930 | 17930 | 17930 | 17930 | 0 |
| 462 | 20240229 | 115200 | 2157212500 | 17930 | 17930 | 17930 | 17930 | 0 |
| 463 | 20240229 | 115100 | 2157212500 | 17930 | 17930 | 17930 | 17930 | 10 |
| 464 | 20240229 | 115000 | 2157033200 | 17930 | 17920 | 17930 | 17920 | 128 |
| 465 | 20240229 | 114900 | 2154738890 | 17920 | 17920 | 17920 | 17920 | 182 |
| 466 | 20240229 | 114800 | 2151477450 | 17930 | 17930 | 17930 | 17930 | 3 |
| 467 | 20240229 | 114700 | 2151423660 | 17930 | 17920 | 17940 | 17920 | 14 |
| 468 | 20240229 | 114600 | 2151172710 | 17950 | 17920 | 17950 | 17920 | 2 |
| 469 | 20240229 | 114500 | 2151136840 | 17920 | 17920 | 17920 | 17920 | 54 |
| 470 | 20240229 | 114400 | 2150169160 | 17920 | 17930 | 17930 | 17920 | 12 |
| 471 | 20240229 | 114300 | 2149954060 | 17930 | 17960 | 17970 | 17930 | 115 |
| 472 | 20240229 | 114200 | 2147887610 | 17970 | 17960 | 17970 | 17960 | 139 |
| 473 | 20240229 | 114100 | 2145389880 | 17980 | 17980 | 17980 | 17980 | 2 |
| 474 | 20240229 | 114000 | 2145353920 | 17990 | 17870 | 17990 | 17870 | 62 |
| 475 | 20240229 | 113900 | 2144245140 | 17870 | 17880 | 17880 | 17870 | 181 |
| 476 | 20240229 | 113800 | 2141010350 | 17870 | 17880 | 17880 | 17870 | 171 |
| 477 | 20240229 | 113700 | 2137953370 | 17880 | 17930 | 17930 | 17880 | 970 |
| 478 | 20240229 | 113600 | 2120589180 | 17930 | 17940 | 17940 | 17930 | 306 |
| 479 | 20240229 | 113500 | 2115102120 | 17950 | 17940 | 17950 | 17940 | 152 |
| 480 | 20240229 | 113400 | 2112375230 | 17940 | 17990 | 17990 | 17940 | 843 |
| 481 | 20240229 | 113300 | 2097229820 | 17990 | 17990 | 18000 | 17990 | 75 |
| 482 | 20240229 | 113200 | 2095879870 | 17980 | 17970 | 18000 | 17960 | 60 |
| 483 | 20240229 | 113100 | 2094801160 | 17970 | 17960 | 17970 | 17960 | 7 |
| 484 | 20240229 | 113000 | 2094675390 | 17960 | 17970 | 17970 | 17960 | 18 |
| 485 | 20240229 | 112900 | 2094351960 | 17970 | 17970 | 17970 | 17970 | 21 |
| 486 | 20240229 | 112800 | 2093974590 | 17970 | 17940 | 17970 | 17940 | 46 |
| 487 | 20240229 | 112700 | 2093148750 | 17940 | 17900 | 17940 | 17900 | 181 |
| 488 | 20240229 | 112600 | 2089904910 | 17900 | 17930 | 17930 | 17900 | 455 |
| 489 | 20240229 | 112500 | 2081751490 | 17930 | 17930 | 17930 | 17930 | 51 |
| 490 | 20240229 | 112400 | 2080837060 | 17920 | 17910 | 17920 | 17910 | 110 |
| 491 | 20240229 | 112300 | 2078866100 | 17910 | 17930 | 17940 | 17910 | 279 |
| 492 | 20240229 | 112200 | 2073866980 | 17930 | 17930 | 17970 | 17910 | 398 |
| 493 | 20240229 | 112100 | 2066731960 | 17970 | 18000 | 18000 | 17930 | 2636 |
| 494 | 20240229 | 112000 | 2019369310 | 18030 | 18030 | 18040 | 18030 | 216 |
| 495 | 20240229 | 111900 | 2015474780 | 18000 | 17970 | 18000 | 17970 | 501 |
| 496 | 20240229 | 111800 | 2006460560 | 17960 | 17960 | 17960 | 17960 | 66 |
| 497 | 20240229 | 111700 | 2005275200 | 17960 | 17910 | 17960 | 17910 | 375 |
| 498 | 20240229 | 111600 | 1998555460 | 17910 | 17900 | 17910 | 17900 | 38 |
| 499 | 20240229 | 111500 | 1997875170 | 17900 | 17910 | 17910 | 17900 | 93 |
| 500 | 20240229 | 111400 | 1996210310 | 17900 | 17900 | 17900 | 17890 | 352 |
| 501 | 20240229 | 111300 | 1989910000 | 17900 | 17890 | 17900 | 17890 | 103 |
| 502 | 20240229 | 111200 | 1988066710 | 17890 | 17870 | 17890 | 17870 | 224 |
| 503 | 20240229 | 111100 | 1984061430 | 17880 | 17870 | 17880 | 17870 | 136 |
| 504 | 20240229 | 111000 | 1981630800 | 17870 | 17870 | 17870 | 17870 | 2 |
| 505 | 20240229 | 110900 | 1981595060 | 17880 | 17840 | 17880 | 17840 | 214 |
| 506 | 20240229 | 110800 | 1977771160 | 17830 | 17830 | 17830 | 17830 | 60 |
| 507 | 20240229 | 110700 | 1976701360 | 17810 | 17810 | 17810 | 17810 | 0 |
| 508 | 20240229 | 110600 | 1976701360 | 17810 | 17810 | 17810 | 17810 | 34 |
| 509 | 20240229 | 110500 | 1976095820 | 17830 | 17830 | 17830 | 17830 | 107 |
| 510 | 20240229 | 110400 | 1974188010 | 17870 | 17870 | 17870 | 17870 | 0 |
| 511 | 20240229 | 110300 | 1974188010 | 17870 | 17870 | 17870 | 17870 | 0 |
| 512 | 20240229 | 110200 | 1974188010 | 17870 | 17820 | 17880 | 17810 | 111 |
| 513 | 20240229 | 110100 | 1972210170 | 17810 | 17830 | 17830 | 17810 | 500 |
| 514 | 20240229 | 110000 | 1963303840 | 17810 | 17880 | 17880 | 17810 | 234 |
| 515 | 20240229 | 105900 | 1959130880 | 17880 | 17850 | 17880 | 17850 | 288 |
| 516 | 20240229 | 105800 | 1953988050 | 17850 | 17820 | 17850 | 17820 | 298 |
| 517 | 20240229 | 105700 | 1948673540 | 17820 | 17820 | 17820 | 17820 | 54 |
| 518 | 20240229 | 105600 | 1947711260 | 17820 | 17810 | 17820 | 17810 | 66 |
| 519 | 20240229 | 105500 | 1946535340 | 17810 | 17820 | 17830 | 17800 | 336 |
| 520 | 20240229 | 105400 | 1940550670 | 17800 | 17820 | 17830 | 17800 | 261 |
| 521 | 20240229 | 105300 | 1935903760 | 17810 | 17800 | 17810 | 17800 | 142 |
| 522 | 20240229 | 105200 | 1933376140 | 17790 | 17790 | 17820 | 17790 | 1064 |
| 523 | 20240229 | 105100 | 1914438360 | 17790 | 17750 | 17790 | 17750 | 1707 |
| 524 | 20240229 | 105000 | 1884114360 | 17740 | 17760 | 17760 | 17740 | 176 |
| 525 | 20240229 | 104900 | 1880988660 | 17760 | 17750 | 17760 | 17750 | 821 |
| 526 | 20240229 | 104800 | 1866415380 | 17750 | 17740 | 17750 | 17740 | 41 |
| 527 | 20240229 | 104700 | 1865687780 | 17700 | 17700 | 17700 | 17700 | 30 |
| 528 | 20240229 | 104600 | 1865156780 | 17690 | 17740 | 17750 | 17690 | 1099 |
| 529 | 20240229 | 104500 | 1845695040 | 17730 | 17740 | 17740 | 17730 | 91 |
| 530 | 20240229 | 104400 | 1844081410 | 17740 | 17750 | 17750 | 17740 | 100 |
| 531 | 20240229 | 104300 | 1842307170 | 17750 | 17740 | 17750 | 17740 | 258 |
| 532 | 20240229 | 104200 | 1837727740 | 17750 | 17740 | 17750 | 17740 | 51 |
| 533 | 20240229 | 104100 | 1836822720 | 17750 | 17710 | 17750 | 17710 | 1091 |
| 534 | 20240229 | 104000 | 1817487760 | 17710 | 17720 | 17720 | 17710 | 268 |
| 535 | 20240229 | 103900 | 1812740910 | 17740 | 17740 | 17740 | 17740 | 5 |
| 536 | 20240229 | 103800 | 1812652210 | 17740 | 17740 | 17740 | 17740 | 5 |
| 537 | 20240229 | 103700 | 1812563510 | 17740 | 17740 | 17740 | 17740 | 20 |
| 538 | 20240229 | 103600 | 1812208710 | 17740 | 17730 | 17750 | 17730 | 317 |
| 539 | 20240229 | 103500 | 1806584430 | 17740 | 17700 | 17740 | 17690 | 110 |
| 540 | 20240229 | 103400 | 1804633950 | 17690 | 17670 | 17690 | 17660 | 248 |
| 541 | 20240229 | 103300 | 1800251630 | 17670 | 17690 | 17690 | 17670 | 102 |
| 542 | 20240229 | 103200 | 1798448730 | 17690 | 17700 | 17700 | 17690 | 4 |
| 543 | 20240229 | 103100 | 1798377960 | 17700 | 17700 | 17700 | 17670 | 22 |
| 544 | 20240229 | 103000 | 1797988680 | 17700 | 17700 | 17700 | 17700 | 2 |
| 545 | 20240229 | 102900 | 1797953280 | 17650 | 17650 | 17650 | 17650 | 20 |
| 546 | 20240229 | 102800 | 1797600280 | 17650 | 17690 | 17740 | 17650 | 135 |
| 547 | 20240229 | 102700 | 1795212480 | 17690 | 17690 | 17690 | 17650 | 371 |
| 548 | 20240229 | 102600 | 1788663450 | 17660 | 17640 | 17660 | 17620 | 1178 |
| 549 | 20240229 | 102500 | 1767872490 | 17610 | 17640 | 17640 | 17610 | 556 |
| 550 | 20240229 | 102400 | 1758074030 | 17630 | 17620 | 17630 | 17620 | 84 |
| 551 | 20240229 | 102300 | 1756593610 | 17560 | 17600 | 17600 | 17560 | 1612 |
| 552 | 20240229 | 102200 | 1728274180 | 17610 | 17610 | 17610 | 17610 | 1 |
| 553 | 20240229 | 102100 | 1728256570 | 17640 | 17630 | 17640 | 17630 | 151 |
| 554 | 20240229 | 102000 | 1725594330 | 17630 | 17600 | 17630 | 17600 | 85 |
| 555 | 20240229 | 101900 | 1724098030 | 17640 | 17640 | 17640 | 17580 | 1771 |
| 556 | 20240229 | 101800 | 1692903400 | 17630 | 17640 | 17640 | 17630 | 43 |
| 557 | 20240229 | 101700 | 1692145000 | 17650 | 17650 | 17650 | 17650 | 20 |
| 558 | 20240229 | 101600 | 1691792000 | 17630 | 17650 | 17650 | 17630 | 178 |
| 559 | 20240229 | 101500 | 1688652650 | 17660 | 17680 | 17690 | 17660 | 208 |
| 560 | 20240229 | 101400 | 1684977510 | 17690 | 17690 | 17690 | 17690 | 23 |
| 561 | 20240229 | 101300 | 1684570640 | 17680 | 17760 | 17760 | 17680 | 1086 |
| 562 | 20240229 | 101200 | 1665288960 | 17760 | 17760 | 17760 | 17660 | 458 |
| 563 | 20240229 | 101100 | 1657161480 | 17760 | 17700 | 17760 | 17700 | 41 |
| 564 | 20240229 | 101000 | 1656435720 | 17700 | 17630 | 17700 | 17620 | 157 |
| 565 | 20240229 | 100900 | 1653668160 | 17620 | 17690 | 17690 | 17620 | 27 |
| 566 | 20240229 | 100800 | 1653191930 | 17610 | 17520 | 17770 | 17520 | 9423 |
| 567 | 20240229 | 100700 | 1488060180 | 17520 | 17700 | 17700 | 17520 | 4682 |
| 568 | 20240229 | 100600 | 1405669350 | 17770 | 17770 | 17770 | 17770 | 55 |
| 569 | 20240229 | 100500 | 1404692000 | 17700 | 17700 | 17770 | 17700 | 72 |
| 570 | 20240229 | 100400 | 1403417390 | 17770 | 17770 | 17770 | 17770 | 1 |
| 571 | 20240229 | 100300 | 1403399620 | 17660 | 17660 | 17700 | 17660 | 116 |
| 572 | 20240229 | 100200 | 1401351020 | 17770 | 17750 | 17780 | 17750 | 391 |
| 573 | 20240229 | 100100 | 1394409980 | 17750 | 17750 | 17750 | 17750 | 1 |
| 574 | 20240229 | 100000 | 1394392230 | 17580 | 17650 | 17660 | 17570 | 5333 |
| 575 | 20240229 | 095900 | 1300629440 | 17660 | 17710 | 17710 | 17660 | 575 |
| 576 | 20240229 | 095800 | 1290468830 | 17710 | 17730 | 17760 | 17710 | 179 |
| 577 | 20240229 | 095700 | 1287292810 | 17700 | 17690 | 17700 | 17690 | 96 |
| 578 | 20240229 | 095600 | 1285594320 | 17660 | 17680 | 17680 | 17660 | 2160 |
| 579 | 20240229 | 095500 | 1247426300 | 17670 | 17780 | 17780 | 17660 | 632 |
| 580 | 20240229 | 095400 | 1236256610 | 17780 | 17670 | 17780 | 17670 | 242 |
| 581 | 20240229 | 095300 | 1231962900 | 17670 | 17680 | 17680 | 17660 | 271 |
| 582 | 20240229 | 095200 | 1227174060 | 17670 | 17680 | 17730 | 17670 | 261 |
| 583 | 20240229 | 095100 | 1222558220 | 17660 | 17690 | 17700 | 17660 | 228 |
| 584 | 20240229 | 095000 | 1218525150 | 17700 | 17720 | 17720 | 17700 | 238 |
| 585 | 20240229 | 094900 | 1214311830 | 17730 | 17700 | 17730 | 17700 | 397 |
| 586 | 20240229 | 094800 | 1207275530 | 17700 | 17800 | 17800 | 17700 | 1042 |
| 587 | 20240229 | 094700 | 1188755080 | 17790 | 17800 | 17800 | 17790 | 331 |
| 588 | 20240229 | 094600 | 1182863290 | 17800 | 17830 | 17840 | 17800 | 54 |
| 589 | 20240229 | 094500 | 1181900060 | 17810 | 17860 | 17870 | 17810 | 194 |
| 590 | 20240229 | 094400 | 1178441830 | 17920 | 17870 | 17920 | 17850 | 681 |
| 591 | 20240229 | 094300 | 1166277650 | 17870 | 17920 | 17930 | 17870 | 671 |
| 592 | 20240229 | 094200 | 1154257690 | 17920 | 17890 | 17920 | 17890 | 314 |
| 593 | 20240229 | 094100 | 1148635430 | 17890 | 17850 | 17890 | 17850 | 468 |
| 594 | 20240229 | 094000 | 1140268970 | 17870 | 17850 | 17870 | 17850 | 172 |
| 595 | 20240229 | 093900 | 1137198630 | 17870 | 17850 | 17870 | 17850 | 112 |
| 596 | 20240229 | 093800 | 1135199150 | 17870 | 17870 | 17880 | 17870 | 267 |
| 597 | 20240229 | 093700 | 1130427850 | 17870 | 17850 | 17870 | 17850 | 425 |
| 598 | 20240229 | 093600 | 1122837990 | 17850 | 17790 | 17860 | 17790 | 594 |
| 599 | 20240229 | 093500 | 1112240000 | 17770 | 17710 | 17770 | 17710 | 2604 |
| 600 | 20240229 | 093400 | 1066102060 | 17630 | 17710 | 17710 | 17630 | 319 |
| 601 | 20240229 | 093300 | 1060453530 | 17730 | 17700 | 17730 | 17700 | 288 |
| 602 | 20240229 | 093200 | 1055351970 | 17600 | 17610 | 17710 | 17580 | 466 |
| 603 | 20240229 | 093100 | 1047149020 | 17590 | 17610 | 17610 | 17590 | 327 |
| 604 | 20240229 | 093000 | 1041396620 | 17590 | 17610 | 17610 | 17590 | 109 |
| 605 | 20240229 | 092900 | 1039478680 | 17610 | 17620 | 17620 | 17530 | 614 |
| 606 | 20240229 | 092800 | 1028695340 | 17610 | 17610 | 17610 | 17600 | 266 |
| 607 | 20240229 | 092700 | 1024011110 | 17570 | 17550 | 17570 | 17510 | 9828 |
| 608 | 20240229 | 092600 | 851636120 | 17550 | 17580 | 17590 | 17550 | 524 |
| 609 | 20240229 | 092500 | 842432000 | 17610 | 17620 | 17660 | 17590 | 808 |
| 610 | 20240229 | 092400 | 828199490 | 17640 | 17730 | 17730 | 17630 | 2928 |
| 611 | 20240229 | 092300 | 776432490 | 17730 | 17790 | 17800 | 17730 | 818 |
| 612 | 20240229 | 092200 | 761878830 | 17730 | 17770 | 17790 | 17730 | 76 |
| 613 | 20240229 | 092100 | 760530890 | 17760 | 17700 | 17760 | 17690 | 80 |
| 614 | 20240229 | 092000 | 759112170 | 17800 | 17690 | 17800 | 17690 | 3752 |
| 615 | 20240229 | 091900 | 692635020 | 17690 | 17650 | 17690 | 17640 | 404 |
| 616 | 20240229 | 091800 | 685504840 | 17650 | 17640 | 17650 | 17640 | 530 |
| 617 | 20240229 | 091700 | 676154940 | 17630 | 17640 | 17640 | 17600 | 95 |
| 618 | 20240229 | 091600 | 674481840 | 17640 | 17610 | 17640 | 17610 | 68 |
| 619 | 20240229 | 091500 | 673282920 | 17530 | 17510 | 17670 | 17500 | 424 |
| 620 | 20240229 | 091400 | 665853850 | 17620 | 17580 | 17620 | 17490 | 10095 |
| 621 | 20240229 | 091300 | 489170190 | 17580 | 17510 | 17580 | 17490 | 2906 |
| 622 | 20240229 | 091200 | 438308610 | 17510 | 17570 | 17590 | 17510 | 1173 |
| 623 | 20240229 | 091100 | 417712040 | 17570 | 17630 | 17630 | 17570 | 248 |
| 624 | 20240229 | 091000 | 413349320 | 17630 | 17650 | 17650 | 17560 | 711 |
| 625 | 20240229 | 090900 | 400827610 | 17660 | 17740 | 17750 | 17650 | 581 |
| 626 | 20240229 | 090800 | 390552400 | 17650 | 17570 | 17660 | 17570 | 243 |
| 627 | 20240229 | 090700 | 386263600 | 17560 | 17510 | 17570 | 17470 | 10931 |
| 628 | 20240229 | 090600 | 194961260 | 17510 | 17600 | 17600 | 17510 | 2023 |
| 629 | 20240229 | 090500 | 159477970 | 17600 | 17680 | 17690 | 17600 | 3180 |
| 630 | 20240229 | 090400 | 103401280 | 17690 | 17680 | 17690 | 17680 | 69 |
| 631 | 20240229 | 090300 | 102180720 | 17670 | 17670 | 17740 | 17670 | 587 |
| 632 | 20240229 | 090200 | 91797600 | 17660 | 17690 | 17690 | 17660 | 253 |
| 633 | 20240229 | 090100 | 87326420 | 17690 | 17690 | 17690 | 17620 | 624 |
| 634 | 20240229 | 090000 | 76328440 | 17610 | 17840 | 18050 | 17610 | 4300 |