30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 190100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 6543 |
| 3 | 20240229 | 190000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20240229 | 185900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20240229 | 185800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20240229 | 185700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20240229 | 185600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20240229 | 185500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20240229 | 185400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20240229 | 185300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20240229 | 185200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20240229 | 185100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20240229 | 185000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20240229 | 184900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20240229 | 184800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20240229 | 184700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20240229 | 184600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20240229 | 184500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20240229 | 184400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20240229 | 184300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20240229 | 184200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20240229 | 184100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20240229 | 184000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20240229 | 183900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20240229 | 183800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20240229 | 183700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20240229 | 183600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20240229 | 183500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20240229 | 183400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20240229 | 183300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20240229 | 183200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20240229 | 183100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 6543 |
| 33 | 20240229 | 183000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20240229 | 182900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20240229 | 182800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20240229 | 182700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20240229 | 182600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20240229 | 182500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20240229 | 182400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20240229 | 182300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20240229 | 182200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20240229 | 182100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20240229 | 182000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20240229 | 181900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20240229 | 181800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20240229 | 181700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20240229 | 181600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20240229 | 181500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20240229 | 181400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20240229 | 181300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20240229 | 181200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20240229 | 181100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20240229 | 181000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20240229 | 180900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20240229 | 180800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20240229 | 180700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20240229 | 180600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20240229 | 180500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20240229 | 180400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20240229 | 180300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20240229 | 180200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20240229 | 180100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 6543 |
| 63 | 20240229 | 180000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20240229 | 175900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20240229 | 175800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20240229 | 175700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20240229 | 175600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20240229 | 175500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20240229 | 175400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20240229 | 175300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20240229 | 175200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20240229 | 175100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20240229 | 175000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20240229 | 174900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20240229 | 174800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20240229 | 174700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20240229 | 174600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20240229 | 174500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20240229 | 174400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20240229 | 174300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20240229 | 174200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20240229 | 174100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20240229 | 174000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20240229 | 173900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20240229 | 173800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20240229 | 173700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20240229 | 173600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20240229 | 173500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20240229 | 173400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20240229 | 173300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20240229 | 173200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20240229 | 173100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 6543 |
| 93 | 20240229 | 173000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20240229 | 172900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20240229 | 172800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20240229 | 172700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20240229 | 172600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20240229 | 172500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20240229 | 172400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20240229 | 172300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20240229 | 172200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20240229 | 172100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20240229 | 172000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20240229 | 171900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20240229 | 171800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20240229 | 171700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20240229 | 171600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20240229 | 171500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20240229 | 171400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20240229 | 171300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20240229 | 171200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20240229 | 171100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20240229 | 171000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20240229 | 170900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20240229 | 170800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20240229 | 170700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20240229 | 170600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20240229 | 170500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20240229 | 170400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20240229 | 170300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20240229 | 170200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20240229 | 170100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 6543 |
| 123 | 20240229 | 170000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20240229 | 165900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20240229 | 165800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20240229 | 165700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20240229 | 165600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20240229 | 165500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20240229 | 165400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20240229 | 165300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20240229 | 165200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20240229 | 165100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20240229 | 165000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20240229 | 164900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20240229 | 164800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20240229 | 164700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20240229 | 164600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20240229 | 164500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20240229 | 164400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20240229 | 164300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20240229 | 164200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20240229 | 164100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20240229 | 164000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20240229 | 163900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20240229 | 163800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20240229 | 163700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20240229 | 163600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20240229 | 163500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20240229 | 163400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20240229 | 163300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20240229 | 163200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20240229 | 163100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 6543 |
| 153 | 20240229 | 163000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20240229 | 162900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20240229 | 162800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20240229 | 162700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20240229 | 162600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20240229 | 162500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20240229 | 162400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20240229 | 162300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20240229 | 162200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20240229 | 162100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20240229 | 162000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20240229 | 161900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20240229 | 161800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20240229 | 161700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20240229 | 161600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20240229 | 161500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20240229 | 161400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20240229 | 161300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20240229 | 161200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20240229 | 161100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20240229 | 161000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20240229 | 160900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20240229 | 160800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20240229 | 160700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20240229 | 160600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20240229 | 160500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20240229 | 160400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20240229 | 160300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20240229 | 160200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20240229 | 160100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 6543 |
| 183 | 20240229 | 160000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20240229 | 155900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20240229 | 155800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20240229 | 155700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20240229 | 155600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20240229 | 155500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20240229 | 155400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20240229 | 155300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20240229 | 155200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20240229 | 155100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20240229 | 155000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20240229 | 154900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20240229 | 154800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20240229 | 154700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20240229 | 154600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20240229 | 154500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20240229 | 154400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20240229 | 154300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20240229 | 154200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20240229 | 154100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20240229 | 154000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20240229 | 153900 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20240229 | 153800 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20240229 | 153700 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20240229 | 153600 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20240229 | 153500 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20240229 | 153400 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20240229 | 153300 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20240229 | 153200 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20240229 | 153100 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 6543 |
| 213 | 20240229 | 153000 | 3527983565 | 3865 | 3865 | 3865 | 3865 | 6543 |
| 214 | 20240229 | 152900 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20240229 | 152800 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20240229 | 152700 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20240229 | 152600 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20240229 | 152500 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20240229 | 152400 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20240229 | 152300 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20240229 | 152200 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20240229 | 152100 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20240229 | 152000 | 3502694870 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20240229 | 151900 | 3502694870 | 3885 | 3865 | 3885 | 3860 | 13927 |
| 225 | 20240229 | 151800 | 3448719860 | 3865 | 3860 | 3865 | 3860 | 1810 |
| 226 | 20240229 | 151700 | 3441725515 | 3865 | 3860 | 3865 | 3860 | 231 |
| 227 | 20240229 | 151600 | 3440833365 | 3865 | 3860 | 3865 | 3855 | 1817 |
| 228 | 20240229 | 151500 | 3433828470 | 3865 | 3850 | 3865 | 3850 | 110 |
| 229 | 20240229 | 151400 | 3433404955 | 3865 | 3865 | 3865 | 3855 | 1315 |
| 230 | 20240229 | 151300 | 3428333030 | 3865 | 3865 | 3870 | 3860 | 127 |
| 231 | 20240229 | 151200 | 3427842650 | 3870 | 3860 | 3870 | 3855 | 1352 |
| 232 | 20240229 | 151100 | 3422625140 | 3855 | 3855 | 3860 | 3855 | 193 |
| 233 | 20240229 | 151000 | 3421881115 | 3860 | 3855 | 3860 | 3850 | 802 |
| 234 | 20240229 | 150900 | 3418788870 | 3855 | 3850 | 3855 | 3850 | 589 |
| 235 | 20240229 | 150800 | 3416521170 | 3850 | 3855 | 3860 | 3850 | 1268 |
| 236 | 20240229 | 150700 | 3411638325 | 3860 | 3855 | 3860 | 3855 | 235 |
| 237 | 20240229 | 150600 | 3410732390 | 3855 | 3855 | 3860 | 3850 | 1774 |
| 238 | 20240229 | 150500 | 3403900745 | 3850 | 3860 | 3865 | 3850 | 4013 |
| 239 | 20240229 | 150400 | 3388423165 | 3860 | 3870 | 3870 | 3860 | 782 |
| 240 | 20240229 | 150300 | 3385404380 | 3860 | 3865 | 3870 | 3860 | 382 |
| 241 | 20240229 | 150200 | 3383929415 | 3865 | 3870 | 3870 | 3865 | 347 |
| 242 | 20240229 | 150100 | 3382588190 | 3865 | 3860 | 3870 | 3860 | 241 |
| 243 | 20240229 | 150000 | 3381657195 | 3860 | 3860 | 3860 | 3860 | 1605 |
| 244 | 20240229 | 145900 | 3375461895 | 3860 | 3855 | 3860 | 3855 | 1738 |
| 245 | 20240229 | 145800 | 3368758795 | 3860 | 3860 | 3860 | 3860 | 8750 |
| 246 | 20240229 | 145700 | 3334983795 | 3860 | 3865 | 3870 | 3860 | 1517 |
| 247 | 20240229 | 145600 | 3329124390 | 3875 | 3875 | 3875 | 3875 | 0 |
| 248 | 20240229 | 145500 | 3329124390 | 3875 | 3875 | 3875 | 3875 | 0 |
| 249 | 20240229 | 145400 | 3329124390 | 3875 | 3875 | 3875 | 3875 | 0 |
| 250 | 20240229 | 145300 | 3329124390 | 3875 | 3870 | 3875 | 3870 | 1018 |
| 251 | 20240229 | 145200 | 3325184725 | 3870 | 3870 | 3870 | 3865 | 2527 |
| 252 | 20240229 | 145100 | 3315417485 | 3870 | 3870 | 3875 | 3870 | 982 |
| 253 | 20240229 | 145000 | 3311617140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 254 | 20240229 | 144900 | 3311617140 | 3875 | 3870 | 3875 | 3870 | 123 |
| 255 | 20240229 | 144800 | 3311140620 | 3875 | 3870 | 3875 | 3870 | 88 |
| 256 | 20240229 | 144700 | 3310800055 | 3870 | 3870 | 3870 | 3870 | 10 |
| 257 | 20240229 | 144600 | 3310761355 | 3875 | 3870 | 3875 | 3870 | 599 |
| 258 | 20240229 | 144500 | 3308443220 | 3870 | 3880 | 3880 | 3870 | 911 |
| 259 | 20240229 | 144400 | 3304916655 | 3885 | 3885 | 3885 | 3885 | 0 |
| 260 | 20240229 | 144300 | 3304916655 | 3885 | 3885 | 3885 | 3885 | 0 |
| 261 | 20240229 | 144200 | 3304916655 | 3885 | 3875 | 3885 | 3875 | 495 |
| 262 | 20240229 | 144100 | 3302998520 | 3875 | 3875 | 3875 | 3875 | 1 |
| 263 | 20240229 | 144000 | 3302994645 | 3870 | 3880 | 3880 | 3870 | 5819 |
| 264 | 20240229 | 143900 | 3280454505 | 3880 | 3880 | 3880 | 3880 | 2 |
| 265 | 20240229 | 143800 | 3280446745 | 3885 | 3885 | 3885 | 3880 | 5 |
| 266 | 20240229 | 143700 | 3280427330 | 3880 | 3880 | 3880 | 3875 | 2025 |
| 267 | 20240229 | 143600 | 3272571305 | 3880 | 3880 | 3880 | 3880 | 187 |
| 268 | 20240229 | 143500 | 3271845745 | 3885 | 3880 | 3885 | 3880 | 12 |
| 269 | 20240229 | 143400 | 3271799180 | 3880 | 3880 | 3880 | 3880 | 545 |
| 270 | 20240229 | 143300 | 3269684580 | 3875 | 3880 | 3880 | 3875 | 1552 |
| 271 | 20240229 | 143200 | 3263664820 | 3880 | 3885 | 3885 | 3880 | 760 |
| 272 | 20240229 | 143100 | 3260715015 | 3880 | 3880 | 3885 | 3880 | 2379 |
| 273 | 20240229 | 143000 | 3251483960 | 3880 | 3875 | 3880 | 3875 | 1067 |
| 274 | 20240229 | 142900 | 3247344135 | 3880 | 3880 | 3880 | 3880 | 117 |
| 275 | 20240229 | 142800 | 3246890175 | 3875 | 3875 | 3875 | 3870 | 2620 |
| 276 | 20240229 | 142700 | 3236738195 | 3870 | 3870 | 3875 | 3870 | 1608 |
| 277 | 20240229 | 142600 | 3230515215 | 3870 | 3875 | 3875 | 3870 | 337 |
| 278 | 20240229 | 142500 | 3229210795 | 3875 | 3880 | 3880 | 3875 | 33 |
| 279 | 20240229 | 142400 | 3229082835 | 3880 | 3880 | 3880 | 3870 | 548 |
| 280 | 20240229 | 142300 | 3226961595 | 3880 | 3870 | 3880 | 3865 | 3262 |
| 281 | 20240229 | 142200 | 3214348935 | 3870 | 3880 | 3880 | 3870 | 556 |
| 282 | 20240229 | 142100 | 3212197040 | 3880 | 3880 | 3880 | 3870 | 118 |
| 283 | 20240229 | 142000 | 3211740200 | 3880 | 3885 | 3885 | 3870 | 1037 |
| 284 | 20240229 | 141900 | 3207722255 | 3885 | 3885 | 3885 | 3885 | 34 |
| 285 | 20240229 | 141800 | 3207590165 | 3885 | 3880 | 3885 | 3880 | 39 |
| 286 | 20240229 | 141700 | 3207438840 | 3880 | 3880 | 3880 | 3880 | 34 |
| 287 | 20240229 | 141600 | 3207306920 | 3880 | 3880 | 3880 | 3865 | 789 |
| 288 | 20240229 | 141500 | 3204254235 | 3880 | 3875 | 3880 | 3865 | 7019 |
| 289 | 20240229 | 141400 | 3177105440 | 3875 | 3875 | 3880 | 3875 | 89 |
| 290 | 20240229 | 141300 | 3176760475 | 3875 | 3880 | 3880 | 3875 | 1037 |
| 291 | 20240229 | 141200 | 3172742015 | 3880 | 3875 | 3880 | 3875 | 129 |
| 292 | 20240229 | 141100 | 3172242135 | 3875 | 3875 | 3880 | 3870 | 625 |
| 293 | 20240229 | 141000 | 3169820225 | 3875 | 3880 | 3880 | 3875 | 2411 |
| 294 | 20240229 | 140900 | 3160477140 | 3880 | 3890 | 3890 | 3880 | 526 |
| 295 | 20240229 | 140800 | 3158433665 | 3890 | 3890 | 3890 | 3890 | 196 |
| 296 | 20240229 | 140700 | 3157671225 | 3885 | 3885 | 3885 | 3885 | 1576 |
| 297 | 20240229 | 140600 | 3151548465 | 3880 | 3890 | 3890 | 3880 | 5284 |
| 298 | 20240229 | 140500 | 3131035120 | 3885 | 3890 | 3890 | 3885 | 2906 |
| 299 | 20240229 | 140400 | 3119745145 | 3890 | 3890 | 3890 | 3885 | 118 |
| 300 | 20240229 | 140300 | 3119286625 | 3890 | 3895 | 3895 | 3890 | 3112 |
| 301 | 20240229 | 140200 | 3107180715 | 3895 | 3895 | 3895 | 3895 | 2665 |
| 302 | 20240229 | 140100 | 3096800540 | 3895 | 3900 | 3900 | 3895 | 391 |
| 303 | 20240229 | 140000 | 3095277440 | 3900 | 3895 | 3900 | 3895 | 424 |
| 304 | 20240229 | 135900 | 3093625945 | 3895 | 3895 | 3895 | 3895 | 472 |
| 305 | 20240229 | 135800 | 3091787505 | 3895 | 3900 | 3900 | 3895 | 4 |
| 306 | 20240229 | 135700 | 3091771915 | 3890 | 3890 | 3900 | 3890 | 230 |
| 307 | 20240229 | 135600 | 3090875825 | 3890 | 3895 | 3895 | 3890 | 2467 |
| 308 | 20240229 | 135500 | 3081278245 | 3890 | 3900 | 3900 | 3890 | 2 |
| 309 | 20240229 | 135400 | 3081270455 | 3895 | 3890 | 3895 | 3890 | 1292 |
| 310 | 20240229 | 135300 | 3076238615 | 3895 | 3895 | 3900 | 3895 | 1608 |
| 311 | 20240229 | 135200 | 3069975450 | 3895 | 3895 | 3895 | 3895 | 818 |
| 312 | 20240229 | 135100 | 3066789340 | 3895 | 3895 | 3895 | 3890 | 1073 |
| 313 | 20240229 | 135000 | 3062615360 | 3895 | 3890 | 3895 | 3890 | 67 |
| 314 | 20240229 | 134900 | 3062354725 | 3890 | 3895 | 3900 | 3890 | 600 |
| 315 | 20240229 | 134800 | 3060018060 | 3900 | 3895 | 3905 | 3895 | 1221 |
| 316 | 20240229 | 134700 | 3055260795 | 3900 | 3895 | 3900 | 3895 | 403 |
| 317 | 20240229 | 134600 | 3053691045 | 3895 | 3900 | 3900 | 3895 | 1599 |
| 318 | 20240229 | 134500 | 3047461580 | 3905 | 3905 | 3905 | 3900 | 77 |
| 319 | 20240229 | 134400 | 3047161055 | 3900 | 3900 | 3905 | 3895 | 1951 |
| 320 | 20240229 | 134300 | 3039552280 | 3905 | 3900 | 3905 | 3900 | 115 |
| 321 | 20240229 | 134200 | 3039103515 | 3905 | 3900 | 3905 | 3900 | 147 |
| 322 | 20240229 | 134100 | 3038529945 | 3905 | 3905 | 3905 | 3905 | 1165 |
| 323 | 20240229 | 134000 | 3033980620 | 3910 | 3905 | 3910 | 3905 | 707 |
| 324 | 20240229 | 133900 | 3031219030 | 3905 | 3905 | 3910 | 3905 | 3364 |
| 325 | 20240229 | 133800 | 3018068250 | 3905 | 3895 | 3905 | 3895 | 13867 |
| 326 | 20240229 | 133700 | 2963969815 | 3895 | 3895 | 3895 | 3890 | 4191 |
| 327 | 20240229 | 133600 | 2947646370 | 3895 | 3895 | 3895 | 3895 | 1 |
| 328 | 20240229 | 133500 | 2947642475 | 3890 | 3890 | 3890 | 3885 | 1493 |
| 329 | 20240229 | 133400 | 2941834895 | 3890 | 3885 | 3890 | 3885 | 1595 |
| 330 | 20240229 | 133300 | 2935638215 | 3890 | 3895 | 3895 | 3885 | 399 |
| 331 | 20240229 | 133200 | 2934086190 | 3890 | 3890 | 3890 | 3890 | 223 |
| 332 | 20240229 | 133100 | 2933218720 | 3890 | 3890 | 3890 | 3890 | 0 |
| 333 | 20240229 | 133000 | 2933218720 | 3890 | 3890 | 3890 | 3890 | 200 |
| 334 | 20240229 | 132900 | 2932440720 | 3895 | 3895 | 3895 | 3895 | 101 |
| 335 | 20240229 | 132800 | 2932047325 | 3890 | 3885 | 3890 | 3885 | 12185 |
| 336 | 20240229 | 132700 | 2884647925 | 3885 | 3880 | 3885 | 3880 | 5704 |
| 337 | 20240229 | 132600 | 2862493960 | 3875 | 3875 | 3875 | 3875 | 82 |
| 338 | 20240229 | 132500 | 2862176210 | 3875 | 3875 | 3880 | 3875 | 819 |
| 339 | 20240229 | 132400 | 2859002410 | 3880 | 3880 | 3880 | 3880 | 102 |
| 340 | 20240229 | 132300 | 2858606650 | 3880 | 3875 | 3880 | 3875 | 452 |
| 341 | 20240229 | 132200 | 2856855125 | 3875 | 3875 | 3875 | 3875 | 73 |
| 342 | 20240229 | 132100 | 2856572250 | 3875 | 3880 | 3880 | 3875 | 469 |
| 343 | 20240229 | 132000 | 2854752575 | 3880 | 3880 | 3880 | 3880 | 2521 |
| 344 | 20240229 | 131900 | 2844971095 | 3880 | 3880 | 3880 | 3880 | 508 |
| 345 | 20240229 | 131800 | 2843000055 | 3885 | 3880 | 3885 | 3880 | 396 |
| 346 | 20240229 | 131700 | 2841463570 | 3880 | 3885 | 3885 | 3880 | 1340 |
| 347 | 20240229 | 131600 | 2836259160 | 3885 | 3885 | 3885 | 3885 | 0 |
| 348 | 20240229 | 131500 | 2836259160 | 3885 | 3885 | 3885 | 3885 | 500 |
| 349 | 20240229 | 131400 | 2834316660 | 3885 | 3875 | 3885 | 3875 | 1598 |
| 350 | 20240229 | 131300 | 2828110075 | 3875 | 3875 | 3875 | 3875 | 101 |
| 351 | 20240229 | 131200 | 2827718700 | 3880 | 3875 | 3880 | 3875 | 261 |
| 352 | 20240229 | 131100 | 2826707320 | 3875 | 3880 | 3880 | 3875 | 2867 |
| 353 | 20240229 | 131000 | 2815594430 | 3880 | 3885 | 3885 | 3880 | 521 |
| 354 | 20240229 | 130900 | 2813572450 | 3885 | 3880 | 3885 | 3880 | 2 |
| 355 | 20240229 | 130800 | 2813564685 | 3875 | 3880 | 3880 | 3875 | 2373 |
| 356 | 20240229 | 130700 | 2804358445 | 3880 | 3890 | 3890 | 3880 | 54 |
| 357 | 20240229 | 130600 | 2804148485 | 3880 | 3875 | 3890 | 3875 | 2698 |
| 358 | 20240229 | 130500 | 2793684855 | 3875 | 3880 | 3880 | 3875 | 121 |
| 359 | 20240229 | 130400 | 2793215975 | 3875 | 3880 | 3880 | 3875 | 885 |
| 360 | 20240229 | 130300 | 2789782385 | 3880 | 3880 | 3880 | 3880 | 59 |
| 361 | 20240229 | 130200 | 2789553465 | 3880 | 3880 | 3880 | 3880 | 673 |
| 362 | 20240229 | 130100 | 2786942225 | 3880 | 3890 | 3890 | 3880 | 3289 |
| 363 | 20240229 | 130000 | 2774158115 | 3890 | 3890 | 3890 | 3890 | 1215 |
| 364 | 20240229 | 125900 | 2769431765 | 3890 | 3890 | 3895 | 3890 | 2700 |
| 365 | 20240229 | 125800 | 2758920335 | 3895 | 3895 | 3900 | 3890 | 4957 |
| 366 | 20240229 | 125700 | 2739626315 | 3895 | 3895 | 3900 | 3895 | 1653 |
| 367 | 20240229 | 125600 | 2733187820 | 3895 | 3895 | 3900 | 3895 | 672 |
| 368 | 20240229 | 125500 | 2730570375 | 3895 | 3900 | 3900 | 3895 | 519 |
| 369 | 20240229 | 125400 | 2728548850 | 3895 | 3900 | 3900 | 3895 | 1744 |
| 370 | 20240229 | 125300 | 2721747285 | 3900 | 3895 | 3900 | 3895 | 4978 |
| 371 | 20240229 | 125200 | 2702335025 | 3900 | 3895 | 3900 | 3895 | 1149 |
| 372 | 20240229 | 125100 | 2697859660 | 3895 | 3895 | 3895 | 3890 | 3003 |
| 373 | 20240229 | 125000 | 2686163675 | 3895 | 3895 | 3900 | 3890 | 4134 |
| 374 | 20240229 | 124900 | 2670061790 | 3895 | 3895 | 3895 | 3895 | 2231 |
| 375 | 20240229 | 124800 | 2661372045 | 3895 | 3890 | 3895 | 3890 | 3967 |
| 376 | 20240229 | 124700 | 2645929900 | 3890 | 3885 | 3890 | 3885 | 2157 |
| 377 | 20240229 | 124600 | 2637547885 | 3880 | 3880 | 3880 | 3880 | 4793 |
| 378 | 20240229 | 124500 | 2618951045 | 3880 | 3880 | 3880 | 3880 | 4515 |
| 379 | 20240229 | 124400 | 2601432845 | 3880 | 3875 | 3880 | 3875 | 56 |
| 380 | 20240229 | 124300 | 2601215815 | 3880 | 3880 | 3880 | 3880 | 985 |
| 381 | 20240229 | 124200 | 2597394015 | 3880 | 3880 | 3880 | 3875 | 974 |
| 382 | 20240229 | 124100 | 2593614905 | 3880 | 3875 | 3880 | 3875 | 1019 |
| 383 | 20240229 | 124000 | 2589661535 | 3880 | 3875 | 3880 | 3875 | 933 |
| 384 | 20240229 | 123900 | 2586041615 | 3875 | 3875 | 3875 | 3875 | 329 |
| 385 | 20240229 | 123800 | 2584766740 | 3880 | 3880 | 3880 | 3875 | 131 |
| 386 | 20240229 | 123700 | 2584259105 | 3875 | 3875 | 3875 | 3875 | 160 |
| 387 | 20240229 | 123600 | 2583639105 | 3880 | 3880 | 3880 | 3880 | 35 |
| 388 | 20240229 | 123500 | 2583503305 | 3880 | 3880 | 3880 | 3880 | 832 |
| 389 | 20240229 | 123400 | 2580275145 | 3880 | 3880 | 3880 | 3880 | 11 |
| 390 | 20240229 | 123300 | 2580232465 | 3875 | 3880 | 3880 | 3875 | 201 |
| 391 | 20240229 | 123200 | 2579453585 | 3875 | 3875 | 3880 | 3875 | 302 |
| 392 | 20240229 | 123100 | 2578283330 | 3875 | 3875 | 3875 | 3875 | 1388 |
| 393 | 20240229 | 123000 | 2572904830 | 3880 | 3880 | 3880 | 3880 | 0 |
| 394 | 20240229 | 122900 | 2572904830 | 3880 | 3880 | 3880 | 3880 | 1 |
| 395 | 20240229 | 122800 | 2572900950 | 3870 | 3870 | 3870 | 3870 | 274 |
| 396 | 20240229 | 122700 | 2571840570 | 3880 | 3870 | 3880 | 3870 | 36 |
| 397 | 20240229 | 122600 | 2571701190 | 3880 | 3875 | 3880 | 3870 | 1492 |
| 398 | 20240229 | 122500 | 2565923520 | 3880 | 3880 | 3880 | 3880 | 3 |
| 399 | 20240229 | 122400 | 2565911880 | 3880 | 3880 | 3880 | 3880 | 228 |
| 400 | 20240229 | 122300 | 2565027240 | 3880 | 3880 | 3880 | 3870 | 6 |
| 401 | 20240229 | 122200 | 2565003980 | 3870 | 3875 | 3875 | 3870 | 539 |
| 402 | 20240229 | 122100 | 2562915385 | 3880 | 3880 | 3880 | 3880 | 131 |
| 403 | 20240229 | 122000 | 2562407105 | 3880 | 3880 | 3885 | 3870 | 2021 |
| 404 | 20240229 | 121900 | 2554579665 | 3885 | 3885 | 3885 | 3885 | 41 |
| 405 | 20240229 | 121800 | 2554420380 | 3880 | 3880 | 3880 | 3880 | 0 |
| 406 | 20240229 | 121700 | 2554420380 | 3880 | 3885 | 3885 | 3880 | 1853 |
| 407 | 20240229 | 121600 | 2547226485 | 3880 | 3880 | 3880 | 3880 | 2000 |
| 408 | 20240229 | 121500 | 2539466485 | 3880 | 3880 | 3880 | 3880 | 773 |
| 409 | 20240229 | 121400 | 2536467245 | 3880 | 3880 | 3880 | 3880 | 983 |
| 410 | 20240229 | 121300 | 2532653205 | 3885 | 3885 | 3885 | 3885 | 3 |
| 411 | 20240229 | 121200 | 2532641550 | 3885 | 3885 | 3885 | 3885 | 2 |
| 412 | 20240229 | 121100 | 2532633780 | 3880 | 3880 | 3880 | 3880 | 100 |
| 413 | 20240229 | 121000 | 2532245780 | 3885 | 3885 | 3885 | 3885 | 1 |
| 414 | 20240229 | 120900 | 2532241895 | 3880 | 3885 | 3885 | 3880 | 183 |
| 415 | 20240229 | 120800 | 2531531835 | 3880 | 3880 | 3885 | 3875 | 735 |
| 416 | 20240229 | 120700 | 2528680035 | 3880 | 3885 | 3885 | 3880 | 984 |
| 417 | 20240229 | 120600 | 2524858180 | 3885 | 3880 | 3890 | 3880 | 9 |
| 418 | 20240229 | 120500 | 2524823220 | 3890 | 3880 | 3890 | 3880 | 10942 |
| 419 | 20240229 | 120400 | 2482307935 | 3875 | 3875 | 3875 | 3875 | 600 |
| 420 | 20240229 | 120300 | 2479982935 | 3880 | 3880 | 3880 | 3880 | 0 |
| 421 | 20240229 | 120200 | 2479982935 | 3880 | 3880 | 3880 | 3880 | 3 |
| 422 | 20240229 | 120100 | 2479971295 | 3880 | 3880 | 3880 | 3880 | 1969 |
| 423 | 20240229 | 120000 | 2472331575 | 3880 | 3885 | 3885 | 3880 | 57 |
| 424 | 20240229 | 115900 | 2472110155 | 3885 | 3885 | 3885 | 3880 | 2715 |
| 425 | 20240229 | 115800 | 2461572255 | 3885 | 3885 | 3885 | 3885 | 47 |
| 426 | 20240229 | 115700 | 2461389660 | 3880 | 3885 | 3885 | 3880 | 108 |
| 427 | 20240229 | 115600 | 2460970360 | 3885 | 3885 | 3885 | 3880 | 53 |
| 428 | 20240229 | 115500 | 2460764460 | 3885 | 3885 | 3885 | 3885 | 47 |
| 429 | 20240229 | 115400 | 2460581865 | 3885 | 3885 | 3885 | 3880 | 192 |
| 430 | 20240229 | 115300 | 2459836700 | 3885 | 3885 | 3885 | 3880 | 643 |
| 431 | 20240229 | 115200 | 2457340895 | 3880 | 3880 | 3885 | 3875 | 3078 |
| 432 | 20240229 | 115100 | 2445399095 | 3880 | 3875 | 3880 | 3875 | 612 |
| 433 | 20240229 | 115000 | 2443025590 | 3875 | 3880 | 3880 | 3875 | 188 |
| 434 | 20240229 | 114900 | 2442296275 | 3880 | 3880 | 3880 | 3875 | 247 |
| 435 | 20240229 | 114800 | 2441338915 | 3875 | 3875 | 3875 | 3875 | 50 |
| 436 | 20240229 | 114700 | 2441145165 | 3875 | 3875 | 3875 | 3875 | 2129 |
| 437 | 20240229 | 114600 | 2432895290 | 3870 | 3870 | 3870 | 3865 | 2177 |
| 438 | 20240229 | 114500 | 2424473600 | 3870 | 3865 | 3870 | 3865 | 690 |
| 439 | 20240229 | 114400 | 2421806555 | 3865 | 3870 | 3870 | 3865 | 375 |
| 440 | 20240229 | 114300 | 2420357030 | 3870 | 3865 | 3870 | 3865 | 437 |
| 441 | 20240229 | 114200 | 2418667340 | 3870 | 3870 | 3870 | 3865 | 1933 |
| 442 | 20240229 | 114100 | 2411188330 | 3870 | 3870 | 3870 | 3865 | 54 |
| 443 | 20240229 | 114000 | 2410979370 | 3870 | 3870 | 3870 | 3870 | 168 |
| 444 | 20240229 | 113900 | 2410329210 | 3870 | 3870 | 3870 | 3865 | 448 |
| 445 | 20240229 | 113800 | 2408595750 | 3870 | 3870 | 3870 | 3870 | 72 |
| 446 | 20240229 | 113700 | 2408317110 | 3865 | 3870 | 3870 | 3865 | 788 |
| 447 | 20240229 | 113600 | 2405271480 | 3870 | 3865 | 3870 | 3865 | 280 |
| 448 | 20240229 | 113500 | 2404189090 | 3870 | 3865 | 3870 | 3865 | 8 |
| 449 | 20240229 | 113400 | 2404158155 | 3865 | 3870 | 3870 | 3865 | 888 |
| 450 | 20240229 | 113300 | 2400724095 | 3865 | 3870 | 3870 | 3865 | 30 |
| 451 | 20240229 | 113200 | 2400608045 | 3870 | 3865 | 3870 | 3865 | 40 |
| 452 | 20240229 | 113100 | 2400453250 | 3865 | 3870 | 3870 | 3865 | 496 |
| 453 | 20240229 | 113000 | 2398534730 | 3870 | 3870 | 3870 | 3870 | 4 |
| 454 | 20240229 | 112900 | 2398519250 | 3870 | 3870 | 3870 | 3865 | 5239 |
| 455 | 20240229 | 112800 | 2378244370 | 3870 | 3865 | 3870 | 3865 | 1374 |
| 456 | 20240229 | 112700 | 2372933390 | 3865 | 3860 | 3865 | 3860 | 591 |
| 457 | 20240229 | 112600 | 2370649435 | 3860 | 3865 | 3865 | 3860 | 510 |
| 458 | 20240229 | 112500 | 2368680785 | 3865 | 3865 | 3865 | 3865 | 90 |
| 459 | 20240229 | 112400 | 2368332935 | 3865 | 3870 | 3870 | 3865 | 121 |
| 460 | 20240229 | 112300 | 2367865265 | 3855 | 3870 | 3870 | 3855 | 2066 |
| 461 | 20240229 | 112200 | 2359892410 | 3860 | 3870 | 3875 | 3860 | 2699 |
| 462 | 20240229 | 112100 | 2349451345 | 3870 | 3870 | 3870 | 3870 | 41 |
| 463 | 20240229 | 112000 | 2349292675 | 3865 | 3870 | 3870 | 3865 | 199 |
| 464 | 20240229 | 111900 | 2348523045 | 3870 | 3865 | 3870 | 3865 | 1790 |
| 465 | 20240229 | 111800 | 2341600865 | 3865 | 3865 | 3865 | 3865 | 857 |
| 466 | 20240229 | 111700 | 2338288560 | 3855 | 3860 | 3860 | 3855 | 332 |
| 467 | 20240229 | 111600 | 2337007045 | 3850 | 3860 | 3860 | 3850 | 1601 |
| 468 | 20240229 | 111500 | 2330833995 | 3860 | 3855 | 3860 | 3850 | 4020 |
| 469 | 20240229 | 111400 | 2315336380 | 3850 | 3855 | 3855 | 3850 | 1782 |
| 470 | 20240229 | 111300 | 2308475365 | 3850 | 3850 | 3850 | 3850 | 767 |
| 471 | 20240229 | 111200 | 2305522415 | 3855 | 3855 | 3855 | 3850 | 2204 |
| 472 | 20240229 | 111100 | 2297026005 | 3850 | 3855 | 3855 | 3850 | 73 |
| 473 | 20240229 | 111000 | 2296744760 | 3855 | 3850 | 3855 | 3850 | 548 |
| 474 | 20240229 | 110900 | 2294634955 | 3850 | 3850 | 3855 | 3850 | 1866 |
| 475 | 20240229 | 110800 | 2287448700 | 3855 | 3855 | 3860 | 3850 | 1935 |
| 476 | 20240229 | 110700 | 2279997265 | 3855 | 3855 | 3855 | 3850 | 707 |
| 477 | 20240229 | 110600 | 2277272815 | 3855 | 3855 | 3855 | 3855 | 154 |
| 478 | 20240229 | 110500 | 2276679145 | 3855 | 3850 | 3855 | 3850 | 503 |
| 479 | 20240229 | 110400 | 2274740330 | 3850 | 3855 | 3855 | 3850 | 525 |
| 480 | 20240229 | 110300 | 2272719075 | 3850 | 3850 | 3855 | 3850 | 502 |
| 481 | 20240229 | 110200 | 2270786370 | 3855 | 3855 | 3855 | 3855 | 4588 |
| 482 | 20240229 | 110100 | 2253099630 | 3855 | 3850 | 3855 | 3850 | 1883 |
| 483 | 20240229 | 110000 | 2245849885 | 3850 | 3855 | 3855 | 3850 | 1213 |
| 484 | 20240229 | 105900 | 2241179615 | 3855 | 3855 | 3855 | 3855 | 562 |
| 485 | 20240229 | 105800 | 2239013105 | 3855 | 3850 | 3860 | 3850 | 268 |
| 486 | 20240229 | 105700 | 2237980610 | 3845 | 3855 | 3855 | 3845 | 5710 |
| 487 | 20240229 | 105600 | 2216008655 | 3850 | 3855 | 3855 | 3850 | 108 |
| 488 | 20240229 | 105500 | 2215592805 | 3850 | 3860 | 3860 | 3850 | 4719 |
| 489 | 20240229 | 105400 | 2197412315 | 3865 | 3855 | 3865 | 3855 | 53 |
| 490 | 20240229 | 105300 | 2197207620 | 3855 | 3860 | 3860 | 3855 | 415 |
| 491 | 20240229 | 105200 | 2195607770 | 3865 | 3850 | 3870 | 3850 | 741 |
| 492 | 20240229 | 105100 | 2192748505 | 3860 | 3860 | 3860 | 3845 | 9871 |
| 493 | 20240229 | 105000 | 2154743400 | 3855 | 3870 | 3870 | 3855 | 18552 |
| 494 | 20240229 | 104900 | 2083127270 | 3870 | 3870 | 3870 | 3870 | 2243 |
| 495 | 20240229 | 104800 | 2074446860 | 3870 | 3870 | 3870 | 3870 | 359 |
| 496 | 20240229 | 104700 | 2073057530 | 3865 | 3865 | 3870 | 3865 | 1235 |
| 497 | 20240229 | 104600 | 2068283565 | 3870 | 3875 | 3875 | 3865 | 697 |
| 498 | 20240229 | 104500 | 2065586280 | 3875 | 3870 | 3875 | 3870 | 1519 |
| 499 | 20240229 | 104400 | 2059703745 | 3875 | 3875 | 3875 | 3865 | 1528 |
| 500 | 20240229 | 104300 | 2053793115 | 3875 | 3870 | 3875 | 3870 | 3525 |
| 501 | 20240229 | 104200 | 2040148380 | 3875 | 3880 | 3885 | 3870 | 4257 |
| 502 | 20240229 | 104100 | 2023646635 | 3880 | 3885 | 3885 | 3880 | 4882 |
| 503 | 20240229 | 104000 | 2004693850 | 3880 | 3875 | 3880 | 3870 | 2721 |
| 504 | 20240229 | 103900 | 1994147225 | 3875 | 3870 | 3875 | 3870 | 1751 |
| 505 | 20240229 | 103800 | 1987369345 | 3870 | 3865 | 3870 | 3865 | 591 |
| 506 | 20240229 | 103700 | 1985083425 | 3865 | 3865 | 3865 | 3860 | 2976 |
| 507 | 20240229 | 103600 | 1973585665 | 3865 | 3870 | 3875 | 3865 | 2410 |
| 508 | 20240229 | 103500 | 1964260730 | 3875 | 3875 | 3875 | 3870 | 2091 |
| 509 | 20240229 | 103400 | 1956160935 | 3865 | 3865 | 3865 | 3860 | 10710 |
| 510 | 20240229 | 103300 | 1914778635 | 3860 | 3870 | 3875 | 3860 | 10791 |
| 511 | 20240229 | 103200 | 1873102585 | 3870 | 3875 | 3880 | 3865 | 4761 |
| 512 | 20240229 | 103100 | 1854677830 | 3875 | 3880 | 3885 | 3875 | 3038 |
| 513 | 20240229 | 103000 | 1842897425 | 3875 | 3875 | 3895 | 3875 | 5667 |
| 514 | 20240229 | 102900 | 1820887780 | 3880 | 3880 | 3880 | 3860 | 27217 |
| 515 | 20240229 | 102800 | 1715517575 | 3880 | 3900 | 3905 | 3880 | 33593 |
| 516 | 20240229 | 102700 | 1584716020 | 3900 | 3840 | 3900 | 3840 | 56089 |
| 517 | 20240229 | 102600 | 1367378375 | 3840 | 3835 | 3840 | 3835 | 1336 |
| 518 | 20240229 | 102500 | 1362252995 | 3835 | 3840 | 3840 | 3800 | 16495 |
| 519 | 20240229 | 102400 | 1299398365 | 3840 | 3840 | 3840 | 3840 | 301 |
| 520 | 20240229 | 102300 | 1298242525 | 3835 | 3850 | 3850 | 3835 | 106 |
| 521 | 20240229 | 102200 | 1297835925 | 3835 | 3845 | 3850 | 3835 | 530 |
| 522 | 20240229 | 102100 | 1295801805 | 3850 | 3850 | 3850 | 3850 | 2 |
| 523 | 20240229 | 102000 | 1295794105 | 3830 | 3850 | 3850 | 3825 | 4354 |
| 524 | 20240229 | 101900 | 1279123120 | 3845 | 3845 | 3845 | 3840 | 869 |
| 525 | 20240229 | 101800 | 1275782430 | 3860 | 3850 | 3860 | 3840 | 2668 |
| 526 | 20240229 | 101700 | 1265501810 | 3840 | 3840 | 3840 | 3840 | 26 |
| 527 | 20240229 | 101600 | 1265401970 | 3840 | 3830 | 3840 | 3830 | 109 |
| 528 | 20240229 | 101500 | 1264983500 | 3830 | 3855 | 3855 | 3830 | 2563 |
| 529 | 20240229 | 101400 | 1255144725 | 3855 | 3860 | 3860 | 3850 | 344 |
| 530 | 20240229 | 101300 | 1253820075 | 3860 | 3855 | 3860 | 3850 | 987 |
| 531 | 20240229 | 101200 | 1250014400 | 3855 | 3850 | 3855 | 3850 | 7 |
| 532 | 20240229 | 101100 | 1249987440 | 3850 | 3855 | 3865 | 3850 | 108 |
| 533 | 20240229 | 101000 | 1249571095 | 3855 | 3860 | 3865 | 3855 | 3311 |
| 534 | 20240229 | 100900 | 1236787910 | 3860 | 3860 | 3865 | 3855 | 6506 |
| 535 | 20240229 | 100800 | 1211668325 | 3860 | 3845 | 3860 | 3845 | 1672 |
| 536 | 20240229 | 100700 | 1205223690 | 3845 | 3850 | 3850 | 3845 | 1755 |
| 537 | 20240229 | 100600 | 1198467130 | 3850 | 3835 | 3850 | 3835 | 1165 |
| 538 | 20240229 | 100500 | 1193987135 | 3835 | 3830 | 3850 | 3830 | 516 |
| 539 | 20240229 | 100400 | 1192010035 | 3830 | 3830 | 3830 | 3830 | 2 |
| 540 | 20240229 | 100300 | 1192002375 | 3830 | 3840 | 3850 | 3830 | 182 |
| 541 | 20240229 | 100200 | 1191304455 | 3850 | 3840 | 3850 | 3835 | 79 |
| 542 | 20240229 | 100100 | 1191000880 | 3850 | 3835 | 3850 | 3835 | 115 |
| 543 | 20240229 | 100000 | 1190559795 | 3835 | 3830 | 3835 | 3830 | 998 |
| 544 | 20240229 | 095900 | 1186734335 | 3815 | 3825 | 3830 | 3815 | 1662 |
| 545 | 20240229 | 095800 | 1180393440 | 3830 | 3825 | 3830 | 3825 | 602 |
| 546 | 20240229 | 095700 | 1178090785 | 3820 | 3825 | 3825 | 3820 | 92 |
| 547 | 20240229 | 095600 | 1177739340 | 3825 | 3825 | 3825 | 3825 | 4 |
| 548 | 20240229 | 095500 | 1177724040 | 3830 | 3825 | 3830 | 3815 | 481 |
| 549 | 20240229 | 095400 | 1175885510 | 3825 | 3815 | 3825 | 3810 | 938 |
| 550 | 20240229 | 095300 | 1172305430 | 3835 | 3810 | 3835 | 3810 | 7629 |
| 551 | 20240229 | 095200 | 1143122630 | 3810 | 3820 | 3820 | 3810 | 2599 |
| 552 | 20240229 | 095100 | 1133207015 | 3820 | 3820 | 3820 | 3820 | 87 |
| 553 | 20240229 | 095000 | 1132874675 | 3815 | 3820 | 3825 | 3815 | 866 |
| 554 | 20240229 | 094900 | 1129569775 | 3820 | 3825 | 3830 | 3820 | 235 |
| 555 | 20240229 | 094800 | 1128670860 | 3825 | 3825 | 3835 | 3825 | 196 |
| 556 | 20240229 | 094700 | 1127919930 | 3825 | 3825 | 3825 | 3825 | 14 |
| 557 | 20240229 | 094600 | 1127866380 | 3825 | 3825 | 3830 | 3825 | 405 |
| 558 | 20240229 | 094500 | 1126317105 | 3830 | 3830 | 3830 | 3830 | 1 |
| 559 | 20240229 | 094400 | 1126313275 | 3835 | 3835 | 3835 | 3815 | 693 |
| 560 | 20240229 | 094300 | 1123665070 | 3830 | 3830 | 3830 | 3830 | 80 |
| 561 | 20240229 | 094200 | 1123358670 | 3830 | 3825 | 3850 | 3820 | 875 |
| 562 | 20240229 | 094100 | 1120002765 | 3820 | 3830 | 3850 | 3810 | 10932 |
| 563 | 20240229 | 094000 | 1078192930 | 3825 | 3855 | 3860 | 3820 | 9185 |
| 564 | 20240229 | 093900 | 1042897030 | 3855 | 3855 | 3870 | 3855 | 17705 |
| 565 | 20240229 | 093800 | 974539680 | 3860 | 3845 | 3860 | 3840 | 23154 |
| 566 | 20240229 | 093700 | 885292635 | 3840 | 3830 | 3840 | 3825 | 8835 |
| 567 | 20240229 | 093600 | 851380030 | 3830 | 3845 | 3845 | 3830 | 2400 |
| 568 | 20240229 | 093500 | 842174955 | 3845 | 3840 | 3845 | 3840 | 915 |
| 569 | 20240229 | 093400 | 838661340 | 3840 | 3840 | 3840 | 3840 | 1708 |
| 570 | 20240229 | 093300 | 832102620 | 3835 | 3815 | 3835 | 3815 | 862 |
| 571 | 20240229 | 093200 | 828806995 | 3815 | 3815 | 3825 | 3815 | 2726 |
| 572 | 20240229 | 093100 | 818407295 | 3815 | 3820 | 3825 | 3815 | 3964 |
| 573 | 20240229 | 093000 | 803276390 | 3825 | 3835 | 3840 | 3825 | 651 |
| 574 | 20240229 | 092900 | 800784445 | 3840 | 3840 | 3850 | 3840 | 345 |
| 575 | 20240229 | 092800 | 799458705 | 3850 | 3855 | 3855 | 3840 | 12089 |
| 576 | 20240229 | 092700 | 752907905 | 3860 | 3865 | 3870 | 3855 | 7962 |
| 577 | 20240229 | 092600 | 722149700 | 3860 | 3860 | 3865 | 3855 | 7720 |
| 578 | 20240229 | 092500 | 692351715 | 3865 | 3835 | 3865 | 3830 | 30641 |
| 579 | 20240229 | 092400 | 574343740 | 3830 | 3840 | 3840 | 3830 | 4438 |
| 580 | 20240229 | 092300 | 557325220 | 3840 | 3830 | 3840 | 3830 | 7363 |
| 581 | 20240229 | 092200 | 529092210 | 3835 | 3825 | 3840 | 3825 | 12520 |
| 582 | 20240229 | 092100 | 481118225 | 3820 | 3815 | 3825 | 3815 | 1386 |
| 583 | 20240229 | 092000 | 475821905 | 3815 | 3820 | 3825 | 3815 | 1714 |
| 584 | 20240229 | 091900 | 469271980 | 3820 | 3815 | 3820 | 3810 | 2283 |
| 585 | 20240229 | 091800 | 460556715 | 3815 | 3805 | 3825 | 3800 | 29249 |
| 586 | 20240229 | 091700 | 349054580 | 3800 | 3815 | 3815 | 3800 | 1196 |
| 587 | 20240229 | 091600 | 344498885 | 3815 | 3800 | 3815 | 3800 | 995 |
| 588 | 20240229 | 091500 | 340709850 | 3800 | 3815 | 3815 | 3795 | 3559 |
| 589 | 20240229 | 091400 | 327177615 | 3815 | 3805 | 3820 | 3795 | 11265 |
| 590 | 20240229 | 091300 | 284256750 | 3800 | 3790 | 3800 | 3790 | 6628 |
| 591 | 20240229 | 091200 | 259091015 | 3790 | 3785 | 3795 | 3785 | 2976 |
| 592 | 20240229 | 091100 | 247803465 | 3790 | 3790 | 3795 | 3790 | 245 |
| 593 | 20240229 | 091000 | 246874900 | 3790 | 3785 | 3795 | 3785 | 321 |
| 594 | 20240229 | 090900 | 245658185 | 3790 | 3795 | 3795 | 3790 | 1343 |
| 595 | 20240229 | 090800 | 240563335 | 3780 | 3785 | 3800 | 3745 | 15121 |
| 596 | 20240229 | 090700 | 183216150 | 3740 | 3780 | 3790 | 3735 | 6202 |
| 597 | 20240229 | 090600 | 159881040 | 3770 | 3750 | 3790 | 3725 | 3027 |
| 598 | 20240229 | 090500 | 148573635 | 3740 | 3780 | 3800 | 3740 | 13858 |
| 599 | 20240229 | 090400 | 96015110 | 3785 | 3770 | 3785 | 3765 | 558 |
| 600 | 20240229 | 090300 | 93903755 | 3785 | 3765 | 3785 | 3725 | 8304 |
| 601 | 20240229 | 090200 | 62556905 | 3765 | 3730 | 3765 | 3700 | 15853 |
| 602 | 20240229 | 090100 | 3627325 | 3735 | 3725 | 3735 | 3725 | 58 |
| 603 | 20240229 | 090000 | 3411255 | 3735 | 3720 | 3735 | 3720 | 917 |