33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 192800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 12295 |
| 3 | 20240229 | 192700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20240229 | 192600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20240229 | 192500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20240229 | 192400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20240229 | 192300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20240229 | 192200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20240229 | 192100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20240229 | 192000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20240229 | 191900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20240229 | 191800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20240229 | 191700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20240229 | 191600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20240229 | 191500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20240229 | 191400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20240229 | 191300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20240229 | 191200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20240229 | 191100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20240229 | 191000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20240229 | 190900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20240229 | 190800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20240229 | 190700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20240229 | 190600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20240229 | 190500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20240229 | 190400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20240229 | 190300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20240229 | 190200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20240229 | 190100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20240229 | 190000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20240229 | 185900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20240229 | 185800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 12295 |
| 33 | 20240229 | 185700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20240229 | 185600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20240229 | 185500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20240229 | 185400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20240229 | 185300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20240229 | 185200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20240229 | 185100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20240229 | 185000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20240229 | 184900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20240229 | 184800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20240229 | 184700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20240229 | 184600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20240229 | 184500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20240229 | 184400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20240229 | 184300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20240229 | 184200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20240229 | 184100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20240229 | 184000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20240229 | 183900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20240229 | 183800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20240229 | 183700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20240229 | 183600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20240229 | 183500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20240229 | 183400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20240229 | 183300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20240229 | 183200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20240229 | 183100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20240229 | 183000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20240229 | 182900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20240229 | 182800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 12295 |
| 63 | 20240229 | 182700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20240229 | 182600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20240229 | 182500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20240229 | 182400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20240229 | 182300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20240229 | 182200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20240229 | 182100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20240229 | 182000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20240229 | 181900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20240229 | 181800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20240229 | 181700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20240229 | 181600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20240229 | 181500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20240229 | 181400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20240229 | 181300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20240229 | 181200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20240229 | 181100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20240229 | 181000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20240229 | 180900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20240229 | 180800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20240229 | 180700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20240229 | 180600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20240229 | 180500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20240229 | 180400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20240229 | 180300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20240229 | 180200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20240229 | 180100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20240229 | 180000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20240229 | 175900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20240229 | 175800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 12295 |
| 93 | 20240229 | 175700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20240229 | 175600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20240229 | 175500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20240229 | 175400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20240229 | 175300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20240229 | 175200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20240229 | 175100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20240229 | 175000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20240229 | 174900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20240229 | 174800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20240229 | 174700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20240229 | 174600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20240229 | 174500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20240229 | 174400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20240229 | 174300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20240229 | 174200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20240229 | 174100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20240229 | 174000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20240229 | 173900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20240229 | 173800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20240229 | 173700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20240229 | 173600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20240229 | 173500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20240229 | 173400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20240229 | 173300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20240229 | 173200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20240229 | 173100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20240229 | 173000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20240229 | 172900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20240229 | 172800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 12295 |
| 123 | 20240229 | 172700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20240229 | 172600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20240229 | 172500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20240229 | 172400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20240229 | 172300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20240229 | 172200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20240229 | 172100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20240229 | 172000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20240229 | 171900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20240229 | 171800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20240229 | 171700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20240229 | 171600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20240229 | 171500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20240229 | 171400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20240229 | 171300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20240229 | 171200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20240229 | 171100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20240229 | 171000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20240229 | 170900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20240229 | 170800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20240229 | 170700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20240229 | 170600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20240229 | 170500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20240229 | 170400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20240229 | 170300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20240229 | 170200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20240229 | 170100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20240229 | 170000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20240229 | 165900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20240229 | 165800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 12295 |
| 153 | 20240229 | 165700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20240229 | 165600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20240229 | 165500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20240229 | 165400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20240229 | 165300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20240229 | 165200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20240229 | 165100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20240229 | 165000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20240229 | 164900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20240229 | 164800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20240229 | 164700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20240229 | 164600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20240229 | 164500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20240229 | 164400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20240229 | 164300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20240229 | 164200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20240229 | 164100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20240229 | 164000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20240229 | 163900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20240229 | 163800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20240229 | 163700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20240229 | 163600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20240229 | 163500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20240229 | 163400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20240229 | 163300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20240229 | 163200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20240229 | 163100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20240229 | 163000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20240229 | 162900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20240229 | 162800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 12295 |
| 183 | 20240229 | 162700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20240229 | 162600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20240229 | 162500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20240229 | 162400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20240229 | 162300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20240229 | 162200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20240229 | 162100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20240229 | 162000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20240229 | 161900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20240229 | 161800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20240229 | 161700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20240229 | 161600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20240229 | 161500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20240229 | 161400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20240229 | 161300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20240229 | 161200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20240229 | 161100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20240229 | 161000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20240229 | 160900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20240229 | 160800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20240229 | 160700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20240229 | 160600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20240229 | 160500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20240229 | 160400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20240229 | 160300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20240229 | 160200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20240229 | 160100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20240229 | 160000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20240229 | 155900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20240229 | 155800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 12295 |
| 213 | 20240229 | 155700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20240229 | 155600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20240229 | 155500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20240229 | 155400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20240229 | 155300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20240229 | 155200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20240229 | 155100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20240229 | 155000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20240229 | 154900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20240229 | 154800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20240229 | 154700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20240229 | 154600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20240229 | 154500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20240229 | 154400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20240229 | 154300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20240229 | 154200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20240229 | 154100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20240229 | 154000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20240229 | 153900 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20240229 | 153800 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20240229 | 153700 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20240229 | 153600 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20240229 | 153500 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20240229 | 153400 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 237 | 20240229 | 153300 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20240229 | 153200 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 239 | 20240229 | 153100 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20240229 | 153000 | 6084868700 | 20650 | 20650 | 20650 | 20650 | 12295 |
| 241 | 20240229 | 152900 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 242 | 20240229 | 152800 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 243 | 20240229 | 152700 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 244 | 20240229 | 152600 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 245 | 20240229 | 152500 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 246 | 20240229 | 152400 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 247 | 20240229 | 152300 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 248 | 20240229 | 152200 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 249 | 20240229 | 152100 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 250 | 20240229 | 152000 | 5830976950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 251 | 20240229 | 151900 | 5830976950 | 20650 | 20500 | 20650 | 20500 | 2417 |
| 252 | 20240229 | 151800 | 5781246350 | 20550 | 20550 | 20550 | 20500 | 453 |
| 253 | 20240229 | 151700 | 5771952300 | 20550 | 20550 | 20550 | 20550 | 137 |
| 254 | 20240229 | 151600 | 5769136950 | 20550 | 20550 | 20700 | 20500 | 2827 |
| 255 | 20240229 | 151500 | 5710836750 | 20550 | 20600 | 20600 | 20500 | 3981 |
| 256 | 20240229 | 151400 | 5629018700 | 20600 | 20650 | 20650 | 20550 | 264 |
| 257 | 20240229 | 151300 | 5623585650 | 20600 | 20600 | 20600 | 20600 | 665 |
| 258 | 20240229 | 151200 | 5609886650 | 20600 | 20600 | 20600 | 20550 | 756 |
| 259 | 20240229 | 151100 | 5594318050 | 20600 | 20550 | 20600 | 20550 | 857 |
| 260 | 20240229 | 151000 | 5576701450 | 20600 | 20550 | 20600 | 20550 | 161 |
| 261 | 20240229 | 150900 | 5573392200 | 20600 | 20600 | 20600 | 20550 | 59 |
| 262 | 20240229 | 150800 | 5572177350 | 20600 | 20600 | 20600 | 20550 | 52 |
| 263 | 20240229 | 150700 | 5571108450 | 20600 | 20600 | 20600 | 20600 | 210 |
| 264 | 20240229 | 150600 | 5566782450 | 20600 | 20550 | 20600 | 20550 | 1894 |
| 265 | 20240229 | 150500 | 5527781550 | 20550 | 20550 | 20600 | 20500 | 326 |
| 266 | 20240229 | 150400 | 5521082200 | 20600 | 20500 | 20600 | 20500 | 303 |
| 267 | 20240229 | 150300 | 5514858000 | 20500 | 20550 | 20550 | 20500 | 308 |
| 268 | 20240229 | 150200 | 5508543900 | 20550 | 20600 | 20600 | 20550 | 201 |
| 269 | 20240229 | 150100 | 5504413300 | 20600 | 20550 | 20600 | 20550 | 35 |
| 270 | 20240229 | 150000 | 5503694000 | 20550 | 20600 | 20600 | 20550 | 9 |
| 271 | 20240229 | 145900 | 5503508750 | 20600 | 20550 | 20600 | 20550 | 301 |
| 272 | 20240229 | 145800 | 5497311600 | 20600 | 20600 | 20650 | 20600 | 22 |
| 273 | 20240229 | 145700 | 5496858100 | 20650 | 20600 | 20650 | 20500 | 1825 |
| 274 | 20240229 | 145600 | 5459393050 | 20600 | 20550 | 20650 | 20550 | 259 |
| 275 | 20240229 | 145500 | 5454060300 | 20600 | 20550 | 20600 | 20550 | 813 |
| 276 | 20240229 | 145400 | 5437352050 | 20600 | 20600 | 20600 | 20550 | 1166 |
| 277 | 20240229 | 145300 | 5413382500 | 20650 | 20600 | 20650 | 20600 | 24 |
| 278 | 20240229 | 145200 | 5412887300 | 20550 | 20550 | 20550 | 20500 | 195 |
| 279 | 20240229 | 145100 | 5408880300 | 20550 | 20550 | 20550 | 20550 | 46 |
| 280 | 20240229 | 145000 | 5407935000 | 20450 | 20550 | 20550 | 20450 | 1949 |
| 281 | 20240229 | 144900 | 5367981700 | 20500 | 20650 | 20650 | 20500 | 3583 |
| 282 | 20240229 | 144800 | 5294249950 | 20650 | 20600 | 20650 | 20600 | 625 |
| 283 | 20240229 | 144700 | 5281374350 | 20600 | 20600 | 20600 | 20600 | 64 |
| 284 | 20240229 | 144600 | 5280055950 | 20600 | 20600 | 20650 | 20600 | 755 |
| 285 | 20240229 | 144500 | 5264502900 | 20600 | 20600 | 20650 | 20600 | 323 |
| 286 | 20240229 | 144400 | 5257848800 | 20600 | 20550 | 20650 | 20550 | 37 |
| 287 | 20240229 | 144300 | 5257087800 | 20600 | 20600 | 20650 | 20600 | 310 |
| 288 | 20240229 | 144200 | 5250701500 | 20600 | 20550 | 20600 | 20550 | 719 |
| 289 | 20240229 | 144100 | 5235890200 | 20600 | 20550 | 20600 | 20550 | 52 |
| 290 | 20240229 | 144000 | 5234821200 | 20600 | 20550 | 20600 | 20550 | 35 |
| 291 | 20240229 | 143900 | 5234101250 | 20550 | 20600 | 20600 | 20550 | 196 |
| 292 | 20240229 | 143800 | 5230072950 | 20600 | 20550 | 20600 | 20550 | 384 |
| 293 | 20240229 | 143700 | 5222177000 | 20550 | 20550 | 20550 | 20550 | 518 |
| 294 | 20240229 | 143600 | 5211532100 | 20550 | 20500 | 20550 | 20500 | 141 |
| 295 | 20240229 | 143500 | 5208637400 | 20600 | 20500 | 20600 | 20450 | 568 |
| 296 | 20240229 | 143400 | 5196992950 | 20500 | 20550 | 20600 | 20450 | 4460 |
| 297 | 20240229 | 143300 | 5105547000 | 20600 | 20600 | 20600 | 20550 | 35 |
| 298 | 20240229 | 143200 | 5104827000 | 20600 | 20600 | 20600 | 20600 | 6 |
| 299 | 20240229 | 143100 | 5104703400 | 20600 | 20600 | 20600 | 20550 | 59 |
| 300 | 20240229 | 143000 | 5103490500 | 20600 | 20600 | 20600 | 20550 | 478 |
| 301 | 20240229 | 142900 | 5093667050 | 20600 | 20650 | 20650 | 20550 | 785 |
| 302 | 20240229 | 142800 | 5077500600 | 20600 | 20650 | 20650 | 20600 | 278 |
| 303 | 20240229 | 142700 | 5071769950 | 20650 | 20650 | 20650 | 20600 | 311 |
| 304 | 20240229 | 142600 | 5065352650 | 20600 | 20600 | 20650 | 20550 | 144 |
| 305 | 20240229 | 142500 | 5062385650 | 20600 | 20600 | 20600 | 20550 | 864 |
| 306 | 20240229 | 142400 | 5044608450 | 20650 | 20600 | 20650 | 20550 | 317 |
| 307 | 20240229 | 142300 | 5038078300 | 20600 | 20600 | 20600 | 20550 | 301 |
| 308 | 20240229 | 142200 | 5031887550 | 20600 | 20600 | 20600 | 20600 | 213 |
| 309 | 20240229 | 142100 | 5027499750 | 20600 | 20600 | 20600 | 20600 | 324 |
| 310 | 20240229 | 142000 | 5020825350 | 20650 | 20600 | 20650 | 20600 | 1041 |
| 311 | 20240229 | 141900 | 4999377800 | 20650 | 20600 | 20650 | 20600 | 217 |
| 312 | 20240229 | 141800 | 4994901150 | 20650 | 20600 | 20650 | 20600 | 68 |
| 313 | 20240229 | 141700 | 4993500300 | 20550 | 20600 | 20600 | 20550 | 70 |
| 314 | 20240229 | 141600 | 4992058450 | 20600 | 20600 | 20600 | 20600 | 464 |
| 315 | 20240229 | 141500 | 4982500050 | 20600 | 20600 | 20600 | 20600 | 33 |
| 316 | 20240229 | 141400 | 4981820250 | 20600 | 20600 | 20600 | 20600 | 276 |
| 317 | 20240229 | 141300 | 4976134650 | 20600 | 20650 | 20650 | 20550 | 362 |
| 318 | 20240229 | 141200 | 4968686650 | 20550 | 20600 | 20650 | 20550 | 292 |
| 319 | 20240229 | 141100 | 4962671550 | 20600 | 20650 | 20650 | 20550 | 373 |
| 320 | 20240229 | 141000 | 4954987550 | 20600 | 20650 | 20650 | 20500 | 434 |
| 321 | 20240229 | 140900 | 4946049500 | 20550 | 20650 | 20650 | 20550 | 1438 |
| 322 | 20240229 | 140800 | 4916454550 | 20650 | 20700 | 20700 | 20650 | 701 |
| 323 | 20240229 | 140700 | 4901978750 | 20700 | 20650 | 20700 | 20650 | 63 |
| 324 | 20240229 | 140600 | 4900677150 | 20650 | 20700 | 20750 | 20650 | 680 |
| 325 | 20240229 | 140500 | 4886604350 | 20750 | 20750 | 20800 | 20700 | 1745 |
| 326 | 20240229 | 140400 | 4850429800 | 20800 | 20800 | 20800 | 20750 | 661 |
| 327 | 20240229 | 140300 | 4836682550 | 20800 | 20850 | 20850 | 20800 | 142 |
| 328 | 20240229 | 140200 | 4833726050 | 20850 | 20850 | 20850 | 20800 | 55 |
| 329 | 20240229 | 140100 | 4832581600 | 20800 | 20800 | 20850 | 20800 | 81 |
| 330 | 20240229 | 140000 | 4830896150 | 20850 | 20850 | 20850 | 20800 | 1319 |
| 331 | 20240229 | 135900 | 4803460150 | 20850 | 20850 | 20850 | 20800 | 17 |
| 332 | 20240229 | 135800 | 4803105750 | 20800 | 20850 | 20850 | 20800 | 703 |
| 333 | 20240229 | 135700 | 4788465300 | 20850 | 20850 | 20900 | 20850 | 722 |
| 334 | 20240229 | 135600 | 4773411300 | 20850 | 20900 | 20950 | 20800 | 1469 |
| 335 | 20240229 | 135500 | 4742722600 | 20950 | 20850 | 20950 | 20800 | 5015 |
| 336 | 20240229 | 135400 | 4638018800 | 20800 | 21150 | 21150 | 20800 | 5872 |
| 337 | 20240229 | 135300 | 4514875150 | 21100 | 21050 | 21150 | 21050 | 3047 |
| 338 | 20240229 | 135200 | 4450607450 | 21100 | 21050 | 21150 | 21000 | 5355 |
| 339 | 20240229 | 135100 | 4337853500 | 21000 | 21100 | 21100 | 20900 | 901 |
| 340 | 20240229 | 135000 | 4318900500 | 21100 | 21250 | 21250 | 20900 | 9213 |
| 341 | 20240229 | 134900 | 4123983000 | 21250 | 21200 | 21300 | 21100 | 14275 |
| 342 | 20240229 | 134800 | 3821421500 | 21200 | 21000 | 21200 | 21000 | 13700 |
| 343 | 20240229 | 134700 | 3532341400 | 21000 | 20800 | 21050 | 20800 | 6537 |
| 344 | 20240229 | 134600 | 3395537300 | 20800 | 20600 | 20800 | 20600 | 13158 |
| 345 | 20240229 | 134500 | 3122683700 | 20600 | 20650 | 20650 | 20600 | 1536 |
| 346 | 20240229 | 134400 | 3091025600 | 20650 | 20550 | 20650 | 20550 | 2936 |
| 347 | 20240229 | 134300 | 3030494100 | 20550 | 20500 | 20550 | 20500 | 297 |
| 348 | 20240229 | 134200 | 3024391350 | 20500 | 20550 | 20550 | 20500 | 37 |
| 349 | 20240229 | 134100 | 3023631050 | 20550 | 20550 | 20550 | 20550 | 201 |
| 350 | 20240229 | 134000 | 3019500500 | 20550 | 20500 | 20550 | 20500 | 200 |
| 351 | 20240229 | 133900 | 3015395500 | 20550 | 20550 | 20550 | 20550 | 124 |
| 352 | 20240229 | 133800 | 3012847300 | 20550 | 20550 | 20550 | 20500 | 171 |
| 353 | 20240229 | 133700 | 3009333750 | 20500 | 20500 | 20500 | 20500 | 1232 |
| 354 | 20240229 | 133600 | 2984077750 | 20500 | 20500 | 20500 | 20500 | 30 |
| 355 | 20240229 | 133500 | 2983462750 | 20500 | 20500 | 20500 | 20500 | 107 |
| 356 | 20240229 | 133400 | 2981269250 | 20500 | 20500 | 20500 | 20500 | 12 |
| 357 | 20240229 | 133300 | 2981023250 | 20450 | 20500 | 20550 | 20450 | 2233 |
| 358 | 20240229 | 133200 | 2935269600 | 20500 | 20500 | 20500 | 20500 | 186 |
| 359 | 20240229 | 133100 | 2931456600 | 20500 | 20500 | 20500 | 20500 | 83 |
| 360 | 20240229 | 133000 | 2929755100 | 20500 | 20500 | 20500 | 20450 | 229 |
| 361 | 20240229 | 132900 | 2925061700 | 20500 | 20500 | 20500 | 20500 | 73 |
| 362 | 20240229 | 132800 | 2923565200 | 20500 | 20500 | 20500 | 20500 | 187 |
| 363 | 20240229 | 132700 | 2919731700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 364 | 20240229 | 132600 | 2919731700 | 20500 | 20500 | 20500 | 20500 | 297 |
| 365 | 20240229 | 132500 | 2913643200 | 20500 | 20500 | 20500 | 20500 | 93 |
| 366 | 20240229 | 132400 | 2911736700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 367 | 20240229 | 132300 | 2911736700 | 20500 | 20500 | 20500 | 20450 | 518 |
| 368 | 20240229 | 132200 | 2901133000 | 20500 | 20500 | 20500 | 20500 | 2 |
| 369 | 20240229 | 132100 | 2901092000 | 20500 | 20500 | 20500 | 20500 | 92 |
| 370 | 20240229 | 132000 | 2899206000 | 20500 | 20500 | 20500 | 20500 | 252 |
| 371 | 20240229 | 131900 | 2894040000 | 20500 | 20500 | 20500 | 20500 | 137 |
| 372 | 20240229 | 131800 | 2891231500 | 20500 | 20500 | 20500 | 20500 | 144 |
| 373 | 20240229 | 131700 | 2888279500 | 20500 | 20500 | 20500 | 20500 | 93 |
| 374 | 20240229 | 131600 | 2886373000 | 20550 | 20500 | 20550 | 20500 | 457 |
| 375 | 20240229 | 131500 | 2876997950 | 20500 | 20500 | 20500 | 20500 | 138 |
| 376 | 20240229 | 131400 | 2874168950 | 20500 | 20500 | 20500 | 20500 | 1718 |
| 377 | 20240229 | 131300 | 2838949950 | 20450 | 20450 | 20500 | 20450 | 248 |
| 378 | 20240229 | 131200 | 2833874050 | 20500 | 20500 | 20500 | 20500 | 108 |
| 379 | 20240229 | 131100 | 2831660050 | 20500 | 20500 | 20500 | 20500 | 10 |
| 380 | 20240229 | 131000 | 2831455050 | 20450 | 20500 | 20500 | 20450 | 598 |
| 381 | 20240229 | 130900 | 2819221700 | 20500 | 20500 | 20500 | 20500 | 1 |
| 382 | 20240229 | 130800 | 2819201200 | 20500 | 20500 | 20500 | 20500 | 167 |
| 383 | 20240229 | 130700 | 2815777700 | 20500 | 20500 | 20500 | 20500 | 1 |
| 384 | 20240229 | 130600 | 2815757200 | 20500 | 20500 | 20550 | 20500 | 238 |
| 385 | 20240229 | 130500 | 2810878150 | 20550 | 20550 | 20550 | 20550 | 136 |
| 386 | 20240229 | 130400 | 2808083350 | 20550 | 20550 | 20550 | 20550 | 174 |
| 387 | 20240229 | 130300 | 2804507650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 388 | 20240229 | 130200 | 2804507650 | 20450 | 20450 | 20450 | 20450 | 41 |
| 389 | 20240229 | 130100 | 2803669200 | 20550 | 20450 | 20550 | 20450 | 1009 |
| 390 | 20240229 | 130000 | 2783028850 | 20450 | 20450 | 20450 | 20450 | 3 |
| 391 | 20240229 | 125900 | 2782967500 | 20400 | 20550 | 20550 | 20400 | 76 |
| 392 | 20240229 | 125800 | 2781406150 | 20550 | 20550 | 20550 | 20400 | 1812 |
| 393 | 20240229 | 125700 | 2744291850 | 20550 | 20550 | 20550 | 20550 | 1 |
| 394 | 20240229 | 125600 | 2744271300 | 20500 | 20500 | 20500 | 20500 | 105 |
| 395 | 20240229 | 125500 | 2742118800 | 20500 | 20500 | 20500 | 20500 | 8 |
| 396 | 20240229 | 125400 | 2741954800 | 20550 | 20500 | 20550 | 20500 | 308 |
| 397 | 20240229 | 125300 | 2735633250 | 20550 | 20500 | 20550 | 20500 | 318 |
| 398 | 20240229 | 125200 | 2729105050 | 20500 | 20500 | 20500 | 20500 | 15 |
| 399 | 20240229 | 125100 | 2728797550 | 20500 | 20500 | 20500 | 20500 | 51 |
| 400 | 20240229 | 125000 | 2727752050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 401 | 20240229 | 124900 | 2727752050 | 20500 | 20500 | 20500 | 20500 | 361 |
| 402 | 20240229 | 124800 | 2720351550 | 20500 | 20500 | 20500 | 20500 | 0 |
| 403 | 20240229 | 124700 | 2720351550 | 20500 | 20550 | 20550 | 20500 | 436 |
| 404 | 20240229 | 124600 | 2711393800 | 20550 | 20550 | 20550 | 20500 | 638 |
| 405 | 20240229 | 124500 | 2698289400 | 20550 | 20550 | 20550 | 20450 | 330 |
| 406 | 20240229 | 124400 | 2691526200 | 20500 | 20550 | 20550 | 20500 | 405 |
| 407 | 20240229 | 124300 | 2683217600 | 20550 | 20550 | 20550 | 20550 | 87 |
| 408 | 20240229 | 124200 | 2681429750 | 20500 | 20500 | 20500 | 20450 | 247 |
| 409 | 20240229 | 124100 | 2676367250 | 20500 | 20500 | 20500 | 20500 | 247 |
| 410 | 20240229 | 124000 | 2671303750 | 20500 | 20500 | 20500 | 20500 | 269 |
| 411 | 20240229 | 123900 | 2665789250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 412 | 20240229 | 123800 | 2665789250 | 20500 | 20500 | 20500 | 20450 | 204 |
| 413 | 20240229 | 123700 | 2661608250 | 20500 | 20500 | 20500 | 20500 | 18 |
| 414 | 20240229 | 123600 | 2661239250 | 20450 | 20500 | 20500 | 20450 | 149 |
| 415 | 20240229 | 123500 | 2658185250 | 20500 | 20500 | 20500 | 20500 | 297 |
| 416 | 20240229 | 123400 | 2652096750 | 20500 | 20500 | 20500 | 20500 | 90 |
| 417 | 20240229 | 123300 | 2650251750 | 20500 | 20500 | 20500 | 20500 | 96 |
| 418 | 20240229 | 123200 | 2648283750 | 20500 | 20450 | 20500 | 20450 | 207 |
| 419 | 20240229 | 123100 | 2644050500 | 20450 | 20500 | 20500 | 20450 | 254 |
| 420 | 20240229 | 123000 | 2638850800 | 20450 | 20450 | 20450 | 20450 | 50 |
| 421 | 20240229 | 122900 | 2637828300 | 20500 | 20500 | 20500 | 20500 | 415 |
| 422 | 20240229 | 122800 | 2629320800 | 20500 | 20450 | 20500 | 20450 | 343 |
| 423 | 20240229 | 122700 | 2622298200 | 20450 | 20450 | 20450 | 20450 | 567 |
| 424 | 20240229 | 122600 | 2610703050 | 20500 | 20450 | 20500 | 20450 | 495 |
| 425 | 20240229 | 122500 | 2600575700 | 20450 | 20450 | 20450 | 20450 | 1072 |
| 426 | 20240229 | 122400 | 2578653300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 427 | 20240229 | 122300 | 2578653300 | 20450 | 20500 | 20500 | 20450 | 87 |
| 428 | 20240229 | 122200 | 2576869850 | 20450 | 20450 | 20450 | 20450 | 100 |
| 429 | 20240229 | 122100 | 2574824850 | 20450 | 20450 | 20450 | 20450 | 100 |
| 430 | 20240229 | 122000 | 2572779850 | 20450 | 20450 | 20450 | 20450 | 105 |
| 431 | 20240229 | 121900 | 2570632600 | 20500 | 20500 | 20500 | 20500 | 1 |
| 432 | 20240229 | 121800 | 2570612100 | 20500 | 20500 | 20500 | 20500 | 12 |
| 433 | 20240229 | 121700 | 2570366100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 434 | 20240229 | 121600 | 2570366100 | 20500 | 20500 | 20500 | 20500 | 129 |
| 435 | 20240229 | 121500 | 2567721600 | 20500 | 20500 | 20500 | 20500 | 128 |
| 436 | 20240229 | 121400 | 2565097600 | 20500 | 20550 | 20550 | 20500 | 1248 |
| 437 | 20240229 | 121300 | 2539498550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 438 | 20240229 | 121200 | 2539498550 | 20550 | 20550 | 20550 | 20550 | 85 |
| 439 | 20240229 | 121100 | 2537751800 | 20500 | 20500 | 20500 | 20500 | 192 |
| 440 | 20240229 | 121000 | 2533815800 | 20550 | 20550 | 20550 | 20550 | 261 |
| 441 | 20240229 | 120900 | 2528452250 | 20550 | 20550 | 20550 | 20550 | 105 |
| 442 | 20240229 | 120800 | 2526294500 | 20550 | 20550 | 20550 | 20550 | 102 |
| 443 | 20240229 | 120700 | 2524198400 | 20550 | 20550 | 20550 | 20550 | 72 |
| 444 | 20240229 | 120600 | 2522718800 | 20550 | 20550 | 20550 | 20550 | 190 |
| 445 | 20240229 | 120500 | 2518814300 | 20550 | 20550 | 20600 | 20550 | 342 |
| 446 | 20240229 | 120400 | 2511782850 | 20650 | 20650 | 20650 | 20650 | 8 |
| 447 | 20240229 | 120300 | 2511617650 | 20650 | 20550 | 20650 | 20550 | 1833 |
| 448 | 20240229 | 120200 | 2473862600 | 20550 | 20600 | 20600 | 20550 | 404 |
| 449 | 20240229 | 120100 | 2465540400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 450 | 20240229 | 120000 | 2465540400 | 20600 | 20600 | 20600 | 20600 | 10 |
| 451 | 20240229 | 115900 | 2465334400 | 20600 | 20600 | 20600 | 20600 | 31 |
| 452 | 20240229 | 115800 | 2464695800 | 20600 | 20550 | 20600 | 20550 | 186 |
| 453 | 20240229 | 115700 | 2460872550 | 20550 | 20600 | 20600 | 20550 | 389 |
| 454 | 20240229 | 115600 | 2452869100 | 20550 | 20550 | 20550 | 20550 | 259 |
| 455 | 20240229 | 115500 | 2447546650 | 20550 | 20500 | 20550 | 20500 | 4 |
| 456 | 20240229 | 115400 | 2447464550 | 20550 | 20500 | 20550 | 20500 | 20 |
| 457 | 20240229 | 115300 | 2447054500 | 20500 | 20500 | 20500 | 20500 | 32 |
| 458 | 20240229 | 115200 | 2446398500 | 20500 | 20500 | 20500 | 20450 | 36 |
| 459 | 20240229 | 115100 | 2445661750 | 20500 | 20500 | 20500 | 20500 | 22 |
| 460 | 20240229 | 115000 | 2445210750 | 20500 | 20500 | 20500 | 20500 | 133 |
| 461 | 20240229 | 114900 | 2442484250 | 20500 | 20500 | 20550 | 20500 | 234 |
| 462 | 20240229 | 114800 | 2437687150 | 20500 | 20550 | 20550 | 20500 | 108 |
| 463 | 20240229 | 114700 | 2435473100 | 20500 | 20500 | 20500 | 20500 | 482 |
| 464 | 20240229 | 114600 | 2425592100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 465 | 20240229 | 114500 | 2425592100 | 20550 | 20550 | 20550 | 20500 | 12 |
| 466 | 20240229 | 114400 | 2425346000 | 20550 | 20500 | 20550 | 20450 | 540 |
| 467 | 20240229 | 114300 | 2414276050 | 20500 | 20500 | 20500 | 20450 | 3 |
| 468 | 20240229 | 114200 | 2414214600 | 20450 | 20500 | 20500 | 20450 | 1633 |
| 469 | 20240229 | 114100 | 2380767850 | 20500 | 20500 | 20500 | 20500 | 3 |
| 470 | 20240229 | 114000 | 2380706350 | 20500 | 20550 | 20550 | 20500 | 115 |
| 471 | 20240229 | 113900 | 2378344450 | 20550 | 20500 | 20550 | 20500 | 588 |
| 472 | 20240229 | 113800 | 2366286050 | 20500 | 20550 | 20550 | 20500 | 408 |
| 473 | 20240229 | 113700 | 2357921950 | 20550 | 20550 | 20550 | 20550 | 169 |
| 474 | 20240229 | 113600 | 2354449000 | 20550 | 20550 | 20550 | 20500 | 154 |
| 475 | 20240229 | 113500 | 2351291850 | 20550 | 20550 | 20550 | 20550 | 290 |
| 476 | 20240229 | 113400 | 2345332350 | 20550 | 20550 | 20550 | 20500 | 20 |
| 477 | 20240229 | 113300 | 2344921400 | 20550 | 20550 | 20550 | 20550 | 296 |
| 478 | 20240229 | 113200 | 2338838600 | 20550 | 20550 | 20550 | 20550 | 50 |
| 479 | 20240229 | 113100 | 2337811100 | 20550 | 20550 | 20550 | 20550 | 908 |
| 480 | 20240229 | 113000 | 2319151700 | 20600 | 20600 | 20600 | 20600 | 2 |
| 481 | 20240229 | 112900 | 2319110500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 482 | 20240229 | 112800 | 2319110500 | 20600 | 20600 | 20600 | 20600 | 86 |
| 483 | 20240229 | 112700 | 2317338900 | 20600 | 20600 | 20600 | 20600 | 175 |
| 484 | 20240229 | 112600 | 2313733900 | 20600 | 20550 | 20600 | 20550 | 72 |
| 485 | 20240229 | 112500 | 2312254250 | 20600 | 20550 | 20600 | 20550 | 686 |
| 486 | 20240229 | 112400 | 2298129250 | 20600 | 20600 | 20600 | 20600 | 200 |
| 487 | 20240229 | 112300 | 2294009250 | 20600 | 20500 | 20600 | 20500 | 19 |
| 488 | 20240229 | 112200 | 2293618850 | 20500 | 20600 | 20600 | 20500 | 200 |
| 489 | 20240229 | 112100 | 2289508850 | 20550 | 20550 | 20550 | 20550 | 242 |
| 490 | 20240229 | 112000 | 2284535750 | 20550 | 20550 | 20600 | 20550 | 1956 |
| 491 | 20240229 | 111900 | 2244329950 | 20550 | 20550 | 20550 | 20550 | 126 |
| 492 | 20240229 | 111800 | 2241740650 | 20500 | 20500 | 20500 | 20500 | 100 |
| 493 | 20240229 | 111700 | 2239690650 | 20450 | 20550 | 20550 | 20450 | 99 |
| 494 | 20240229 | 111600 | 2237658700 | 20550 | 20450 | 20550 | 20450 | 303 |
| 495 | 20240229 | 111500 | 2231449450 | 20450 | 20450 | 20450 | 20450 | 80 |
| 496 | 20240229 | 111400 | 2229813450 | 20400 | 20600 | 20600 | 20400 | 2243 |
| 497 | 20240229 | 111300 | 2183804500 | 20600 | 20600 | 20600 | 20600 | 292 |
| 498 | 20240229 | 111200 | 2177789300 | 20550 | 20600 | 20600 | 20550 | 518 |
| 499 | 20240229 | 111100 | 2167134400 | 20550 | 20600 | 20600 | 20550 | 356 |
| 500 | 20240229 | 111000 | 2159800850 | 20600 | 20650 | 20650 | 20600 | 78 |
| 501 | 20240229 | 110900 | 2158193800 | 20600 | 20600 | 20600 | 20600 | 243 |
| 502 | 20240229 | 110800 | 2153188000 | 20600 | 20650 | 20650 | 20600 | 674 |
| 503 | 20240229 | 110700 | 2139303300 | 20600 | 20650 | 20650 | 20600 | 14 |
| 504 | 20240229 | 110600 | 2139014700 | 20650 | 20600 | 20650 | 20600 | 337 |
| 505 | 20240229 | 110500 | 2132060650 | 20650 | 20650 | 20650 | 20650 | 585 |
| 506 | 20240229 | 110400 | 2119980400 | 20650 | 20650 | 20650 | 20600 | 411 |
| 507 | 20240229 | 110300 | 2111505650 | 20650 | 20600 | 20650 | 20600 | 1687 |
| 508 | 20240229 | 110200 | 2076708900 | 20600 | 20650 | 20650 | 20600 | 849 |
| 509 | 20240229 | 110100 | 2059219450 | 20600 | 20600 | 20600 | 20600 | 4161 |
| 510 | 20240229 | 110000 | 1973502850 | 20550 | 20500 | 20600 | 20500 | 211 |
| 511 | 20240229 | 105900 | 1969167500 | 20550 | 20500 | 20550 | 20500 | 1602 |
| 512 | 20240229 | 105800 | 1936270950 | 20500 | 20500 | 20500 | 20500 | 133 |
| 513 | 20240229 | 105700 | 1933544450 | 20500 | 20500 | 20500 | 20450 | 165 |
| 514 | 20240229 | 105600 | 1930165600 | 20500 | 20450 | 20500 | 20450 | 761 |
| 515 | 20240229 | 105500 | 1914591100 | 20500 | 20400 | 20500 | 20400 | 1010 |
| 516 | 20240229 | 105400 | 1893888100 | 20400 | 20400 | 20400 | 20400 | 7 |
| 517 | 20240229 | 105300 | 1893745300 | 20550 | 20500 | 20550 | 20500 | 1734 |
| 518 | 20240229 | 105200 | 1858190950 | 20450 | 20400 | 20450 | 20400 | 597 |
| 519 | 20240229 | 105100 | 1845986800 | 20450 | 20400 | 20450 | 20400 | 325 |
| 520 | 20240229 | 105000 | 1839350550 | 20400 | 20400 | 20400 | 20400 | 1711 |
| 521 | 20240229 | 104900 | 1804446150 | 20350 | 20350 | 20400 | 20350 | 546 |
| 522 | 20240229 | 104800 | 1793335000 | 20350 | 20400 | 20400 | 20350 | 182 |
| 523 | 20240229 | 104700 | 1789631200 | 20400 | 20400 | 20400 | 20350 | 830 |
| 524 | 20240229 | 104600 | 1772699350 | 20400 | 20450 | 20450 | 20400 | 344 |
| 525 | 20240229 | 104500 | 1765676950 | 20400 | 20450 | 20450 | 20400 | 487 |
| 526 | 20240229 | 104400 | 1755737800 | 20400 | 20400 | 20400 | 20400 | 360 |
| 527 | 20240229 | 104300 | 1748393800 | 20400 | 20400 | 20400 | 20400 | 50 |
| 528 | 20240229 | 104200 | 1747373800 | 20400 | 20400 | 20400 | 20400 | 212 |
| 529 | 20240229 | 104100 | 1743049000 | 20450 | 20450 | 20450 | 20450 | 6 |
| 530 | 20240229 | 104000 | 1742926300 | 20450 | 20450 | 20450 | 20450 | 112 |
| 531 | 20240229 | 103900 | 1740635900 | 20450 | 20450 | 20450 | 20450 | 35 |
| 532 | 20240229 | 103800 | 1739920150 | 20450 | 20450 | 20500 | 20450 | 419 |
| 533 | 20240229 | 103700 | 1731351500 | 20500 | 20450 | 20500 | 20450 | 209 |
| 534 | 20240229 | 103600 | 1727073600 | 20450 | 20350 | 20450 | 20350 | 3851 |
| 535 | 20240229 | 103500 | 1648502350 | 20350 | 20400 | 20400 | 20350 | 1012 |
| 536 | 20240229 | 103400 | 1627907950 | 20350 | 20350 | 20350 | 20350 | 1302 |
| 537 | 20240229 | 103300 | 1601412250 | 20350 | 20350 | 20350 | 20350 | 1136 |
| 538 | 20240229 | 103200 | 1578294650 | 20400 | 20400 | 20400 | 20350 | 41 |
| 539 | 20240229 | 103100 | 1577458750 | 20400 | 20400 | 20400 | 20400 | 33 |
| 540 | 20240229 | 103000 | 1576785550 | 20450 | 20450 | 20450 | 20350 | 112 |
| 541 | 20240229 | 102900 | 1574505150 | 20450 | 20400 | 20450 | 20350 | 3748 |
| 542 | 20240229 | 102800 | 1498108400 | 20450 | 20450 | 20450 | 20400 | 72 |
| 543 | 20240229 | 102700 | 1496636550 | 20450 | 20450 | 20450 | 20450 | 20 |
| 544 | 20240229 | 102600 | 1496227550 | 20450 | 20450 | 20450 | 20450 | 313 |
| 545 | 20240229 | 102500 | 1489826700 | 20500 | 20500 | 20500 | 20500 | 112 |
| 546 | 20240229 | 102400 | 1487530700 | 20500 | 20500 | 20500 | 20500 | 94 |
| 547 | 20240229 | 102300 | 1485603700 | 20500 | 20400 | 20500 | 20400 | 7 |
| 548 | 20240229 | 102200 | 1485460800 | 20500 | 20500 | 20500 | 20450 | 341 |
| 549 | 20240229 | 102100 | 1478483600 | 20450 | 20500 | 20500 | 20450 | 405 |
| 550 | 20240229 | 102000 | 1470198650 | 20500 | 20500 | 20500 | 20450 | 121 |
| 551 | 20240229 | 101900 | 1467718850 | 20500 | 20500 | 20500 | 20450 | 1097 |
| 552 | 20240229 | 101800 | 1445285000 | 20450 | 20450 | 20500 | 20450 | 1336 |
| 553 | 20240229 | 101700 | 1417911800 | 20500 | 20450 | 20500 | 20450 | 222 |
| 554 | 20240229 | 101600 | 1413371250 | 20500 | 20450 | 20500 | 20450 | 2 |
| 555 | 20240229 | 101500 | 1413330300 | 20500 | 20450 | 20500 | 20450 | 848 |
| 556 | 20240229 | 101400 | 1395964100 | 20500 | 20500 | 20500 | 20500 | 23 |
| 557 | 20240229 | 101300 | 1395492600 | 20500 | 20450 | 20500 | 20450 | 179 |
| 558 | 20240229 | 101200 | 1391828500 | 20500 | 20500 | 20500 | 20450 | 1549 |
| 559 | 20240229 | 101100 | 1360146650 | 20500 | 20500 | 20500 | 20450 | 149 |
| 560 | 20240229 | 101000 | 1357095250 | 20450 | 20450 | 20450 | 20450 | 28 |
| 561 | 20240229 | 100900 | 1356522650 | 20500 | 20450 | 20500 | 20450 | 191 |
| 562 | 20240229 | 100800 | 1352612100 | 20500 | 20450 | 20500 | 20450 | 224 |
| 563 | 20240229 | 100700 | 1348031200 | 20500 | 20500 | 20500 | 20500 | 13 |
| 564 | 20240229 | 100600 | 1347764700 | 20500 | 20450 | 20500 | 20450 | 443 |
| 565 | 20240229 | 100500 | 1338705300 | 20500 | 20500 | 20500 | 20500 | 20 |
| 566 | 20240229 | 100400 | 1338295300 | 20500 | 20500 | 20500 | 20500 | 25 |
| 567 | 20240229 | 100300 | 1337782800 | 20500 | 20450 | 20500 | 20450 | 212 |
| 568 | 20240229 | 100200 | 1333444350 | 20450 | 20450 | 20500 | 20450 | 1307 |
| 569 | 20240229 | 100100 | 1306716150 | 20450 | 20450 | 20500 | 20450 | 108 |
| 570 | 20240229 | 100000 | 1304507500 | 20450 | 20500 | 20500 | 20450 | 701 |
| 571 | 20240229 | 095900 | 1290147000 | 20450 | 20450 | 20500 | 20450 | 183 |
| 572 | 20240229 | 095800 | 1286404350 | 20450 | 20500 | 20500 | 20450 | 390 |
| 573 | 20240229 | 095700 | 1278428550 | 20450 | 20450 | 20500 | 20450 | 759 |
| 574 | 20240229 | 095600 | 1262906850 | 20450 | 20500 | 20500 | 20450 | 823 |
| 575 | 20240229 | 095500 | 1246066050 | 20500 | 20500 | 20500 | 20500 | 351 |
| 576 | 20240229 | 095400 | 1238870550 | 20500 | 20500 | 20500 | 20500 | 289 |
| 577 | 20240229 | 095300 | 1232946050 | 20450 | 20450 | 20500 | 20450 | 239 |
| 578 | 20240229 | 095200 | 1228058050 | 20500 | 20500 | 20500 | 20500 | 75 |
| 579 | 20240229 | 095100 | 1226520550 | 20550 | 20550 | 20550 | 20550 | 2 |
| 580 | 20240229 | 095000 | 1226479450 | 20550 | 20500 | 20550 | 20450 | 957 |
| 581 | 20240229 | 094900 | 1206861300 | 20500 | 20500 | 20550 | 20500 | 1844 |
| 582 | 20240229 | 094800 | 1169059200 | 20550 | 20550 | 20550 | 20500 | 26 |
| 583 | 20240229 | 094700 | 1168525400 | 20550 | 20550 | 20600 | 20500 | 846 |
| 584 | 20240229 | 094600 | 1151140550 | 20550 | 20600 | 20650 | 20550 | 203 |
| 585 | 20240229 | 094500 | 1146962550 | 20650 | 20600 | 20650 | 20550 | 205 |
| 586 | 20240229 | 094400 | 1142740200 | 20550 | 20650 | 20650 | 20550 | 303 |
| 587 | 20240229 | 094300 | 1136498850 | 20650 | 20600 | 20650 | 20600 | 95 |
| 588 | 20240229 | 094200 | 1134541400 | 20600 | 20550 | 20600 | 20550 | 350 |
| 589 | 20240229 | 094100 | 1127333450 | 20550 | 20600 | 20600 | 20550 | 109 |
| 590 | 20240229 | 094000 | 1125088100 | 20600 | 20600 | 20600 | 20600 | 437 |
| 591 | 20240229 | 093900 | 1116085900 | 20600 | 20600 | 20650 | 20550 | 651 |
| 592 | 20240229 | 093800 | 1102672100 | 20550 | 20600 | 20600 | 20550 | 374 |
| 593 | 20240229 | 093700 | 1094970200 | 20600 | 20600 | 20600 | 20600 | 30 |
| 594 | 20240229 | 093600 | 1094352200 | 20550 | 20650 | 20650 | 20550 | 746 |
| 595 | 20240229 | 093500 | 1078989050 | 20600 | 20550 | 20600 | 20550 | 440 |
| 596 | 20240229 | 093400 | 1069925900 | 20550 | 20600 | 20600 | 20550 | 702 |
| 597 | 20240229 | 093300 | 1055464750 | 20600 | 20650 | 20650 | 20550 | 1575 |
| 598 | 20240229 | 093200 | 1023011300 | 20650 | 20700 | 20700 | 20600 | 281 |
| 599 | 20240229 | 093100 | 1017209650 | 20650 | 20650 | 20700 | 20600 | 1226 |
| 600 | 20240229 | 093000 | 991897750 | 20650 | 20700 | 20700 | 20650 | 937 |
| 601 | 20240229 | 092900 | 972535600 | 20700 | 20650 | 20700 | 20650 | 1307 |
| 602 | 20240229 | 092800 | 945481950 | 20650 | 20700 | 20750 | 20650 | 1274 |
| 603 | 20240229 | 092700 | 919127700 | 20700 | 20700 | 20700 | 20700 | 1557 |
| 604 | 20240229 | 092600 | 886897800 | 20700 | 20700 | 20700 | 20650 | 584 |
| 605 | 20240229 | 092500 | 874814300 | 20700 | 20550 | 20700 | 20500 | 4754 |
| 606 | 20240229 | 092400 | 776861700 | 20600 | 20550 | 20600 | 20500 | 638 |
| 607 | 20240229 | 092300 | 763750900 | 20550 | 20550 | 20600 | 20550 | 1353 |
| 608 | 20240229 | 092200 | 735929200 | 20550 | 20600 | 20600 | 20550 | 577 |
| 609 | 20240229 | 092100 | 724054450 | 20600 | 20550 | 20600 | 20550 | 222 |
| 610 | 20240229 | 092000 | 719491150 | 20550 | 20500 | 20550 | 20500 | 689 |
| 611 | 20240229 | 091900 | 705365950 | 20500 | 20600 | 20600 | 20500 | 1017 |
| 612 | 20240229 | 091800 | 684492200 | 20550 | 20550 | 20600 | 20550 | 513 |
| 613 | 20240229 | 091700 | 673949550 | 20550 | 20500 | 20550 | 20500 | 1441 |
| 614 | 20240229 | 091600 | 644369450 | 20450 | 20500 | 20500 | 20450 | 914 |
| 615 | 20240229 | 091500 | 625676250 | 20550 | 20450 | 20550 | 20400 | 1300 |
| 616 | 20240229 | 091400 | 599092550 | 20500 | 20500 | 20550 | 20450 | 1745 |
| 617 | 20240229 | 091300 | 563342650 | 20600 | 20550 | 20600 | 20450 | 3832 |
| 618 | 20240229 | 091200 | 484550750 | 20600 | 20500 | 20600 | 20450 | 2501 |
| 619 | 20240229 | 091100 | 433128650 | 20600 | 20550 | 20600 | 20500 | 2073 |
| 620 | 20240229 | 091000 | 390478550 | 20550 | 20500 | 20550 | 20500 | 505 |
| 621 | 20240229 | 090900 | 380109750 | 20500 | 20450 | 20500 | 20450 | 153 |
| 622 | 20240229 | 090800 | 376979100 | 20400 | 20500 | 20550 | 20400 | 1799 |
| 623 | 20240229 | 090700 | 340139050 | 20500 | 20500 | 20550 | 20500 | 1776 |
| 624 | 20240229 | 090600 | 303707600 | 20550 | 20550 | 20550 | 20500 | 660 |
| 625 | 20240229 | 090500 | 290147100 | 20500 | 20500 | 20600 | 20500 | 1903 |
| 626 | 20240229 | 090400 | 251069900 | 20500 | 20400 | 20500 | 20400 | 1470 |
| 627 | 20240229 | 090300 | 221003700 | 20400 | 20300 | 20400 | 20250 | 2723 |
| 628 | 20240229 | 090200 | 165735000 | 20300 | 20250 | 20300 | 20200 | 958 |
| 629 | 20240229 | 090100 | 146343350 | 20300 | 20250 | 20400 | 20200 | 1217 |
| 630 | 20240229 | 090000 | 121693500 | 20450 | 20400 | 20500 | 20200 | 5947 |