28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 6694 |
| 3 | 20240229 | 184300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20240229 | 184200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20240229 | 184100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20240229 | 184000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20240229 | 183900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20240229 | 183800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20240229 | 183700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20240229 | 183600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20240229 | 183500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20240229 | 183400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20240229 | 183300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20240229 | 183200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20240229 | 183100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20240229 | 183000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20240229 | 182900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20240229 | 182800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20240229 | 182700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20240229 | 182600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20240229 | 182500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20240229 | 182400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20240229 | 182300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20240229 | 182200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20240229 | 182100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20240229 | 182000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20240229 | 181900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20240229 | 181800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20240229 | 181700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20240229 | 181600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20240229 | 181500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20240229 | 181400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 6694 |
| 33 | 20240229 | 181300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20240229 | 181200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20240229 | 181100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20240229 | 181000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20240229 | 180900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20240229 | 180800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20240229 | 180700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20240229 | 180600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20240229 | 180500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20240229 | 180400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20240229 | 180300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20240229 | 180200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20240229 | 180100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20240229 | 180000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20240229 | 175900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20240229 | 175800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20240229 | 175700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20240229 | 175600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20240229 | 175500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20240229 | 175400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20240229 | 175300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20240229 | 175200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20240229 | 175100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20240229 | 175000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20240229 | 174900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20240229 | 174800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20240229 | 174700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20240229 | 174600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20240229 | 174500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20240229 | 174400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 6694 |
| 63 | 20240229 | 174300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20240229 | 174200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20240229 | 174100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20240229 | 174000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20240229 | 173900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20240229 | 173800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20240229 | 173700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20240229 | 173600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20240229 | 173500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20240229 | 173400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20240229 | 173300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20240229 | 173200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20240229 | 173100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20240229 | 173000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20240229 | 172900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20240229 | 172800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20240229 | 172700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20240229 | 172600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20240229 | 172500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20240229 | 172400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20240229 | 172300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20240229 | 172200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20240229 | 172100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20240229 | 172000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20240229 | 171900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20240229 | 171800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20240229 | 171700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20240229 | 171600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20240229 | 171500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20240229 | 171400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 6694 |
| 93 | 20240229 | 171300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20240229 | 171200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20240229 | 171100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20240229 | 171000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20240229 | 170900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20240229 | 170800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20240229 | 170700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20240229 | 170600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20240229 | 170500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20240229 | 170400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20240229 | 170300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20240229 | 170200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20240229 | 170100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20240229 | 170000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20240229 | 165900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20240229 | 165800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20240229 | 165700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20240229 | 165600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20240229 | 165500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20240229 | 165400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20240229 | 165300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20240229 | 165200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20240229 | 165100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20240229 | 165000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20240229 | 164900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20240229 | 164800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20240229 | 164700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20240229 | 164600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20240229 | 164500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20240229 | 164400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 6694 |
| 123 | 20240229 | 164300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20240229 | 164200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20240229 | 164100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20240229 | 164000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20240229 | 163900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20240229 | 163800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20240229 | 163700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20240229 | 163600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20240229 | 163500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20240229 | 163400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20240229 | 163300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20240229 | 163200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20240229 | 163100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20240229 | 163000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20240229 | 162900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20240229 | 162800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20240229 | 162700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20240229 | 162600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20240229 | 162500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20240229 | 162400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20240229 | 162300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20240229 | 162200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20240229 | 162100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20240229 | 162000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20240229 | 161900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20240229 | 161800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20240229 | 161700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20240229 | 161600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20240229 | 161500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20240229 | 161400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 6694 |
| 153 | 20240229 | 161300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20240229 | 161200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20240229 | 161100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20240229 | 161000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20240229 | 160900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20240229 | 160800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20240229 | 160700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20240229 | 160600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20240229 | 160500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20240229 | 160400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20240229 | 160300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20240229 | 160200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20240229 | 160100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20240229 | 160000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20240229 | 155900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20240229 | 155800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20240229 | 155700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20240229 | 155600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20240229 | 155500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20240229 | 155400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20240229 | 155300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20240229 | 155200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20240229 | 155100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20240229 | 155000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20240229 | 154900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20240229 | 154800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20240229 | 154700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20240229 | 154600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20240229 | 154500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20240229 | 154400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 6694 |
| 183 | 20240229 | 154300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20240229 | 154200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20240229 | 154100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20240229 | 154000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20240229 | 153900 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20240229 | 153800 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20240229 | 153700 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20240229 | 153600 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20240229 | 153500 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20240229 | 153400 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20240229 | 153300 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20240229 | 153200 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 195 | 20240229 | 153100 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 196 | 20240229 | 153000 | 1449034320 | 4915 | 4915 | 4915 | 4915 | 6694 |
| 197 | 20240229 | 152900 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20240229 | 152800 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20240229 | 152700 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20240229 | 152600 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20240229 | 152500 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20240229 | 152400 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20240229 | 152300 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20240229 | 152200 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 205 | 20240229 | 152100 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 206 | 20240229 | 152000 | 1416133310 | 4910 | 4910 | 4910 | 4910 | 0 |
| 207 | 20240229 | 151900 | 1416133310 | 4910 | 4915 | 4920 | 4910 | 1980 |
| 208 | 20240229 | 151800 | 1406404170 | 4910 | 4910 | 4915 | 4910 | 3701 |
| 209 | 20240229 | 151700 | 1388232235 | 4915 | 4915 | 4915 | 4910 | 1441 |
| 210 | 20240229 | 151600 | 1381156720 | 4915 | 4910 | 4915 | 4910 | 255 |
| 211 | 20240229 | 151500 | 1379904445 | 4915 | 4910 | 4915 | 4905 | 2444 |
| 212 | 20240229 | 151400 | 1367906595 | 4910 | 4910 | 4910 | 4905 | 1560 |
| 213 | 20240229 | 151300 | 1360252495 | 4910 | 4910 | 4910 | 4910 | 85 |
| 214 | 20240229 | 151200 | 1359835145 | 4910 | 4910 | 4915 | 4905 | 5274 |
| 215 | 20240229 | 151100 | 1333940560 | 4910 | 4905 | 4910 | 4905 | 1473 |
| 216 | 20240229 | 151000 | 1326710095 | 4910 | 4905 | 4910 | 4905 | 96 |
| 217 | 20240229 | 150900 | 1326239210 | 4910 | 4910 | 4910 | 4910 | 7402 |
| 218 | 20240229 | 150800 | 1289895390 | 4910 | 4915 | 4920 | 4910 | 5076 |
| 219 | 20240229 | 150700 | 1264965780 | 4915 | 4915 | 4915 | 4915 | 1313 |
| 220 | 20240229 | 150600 | 1258512385 | 4915 | 4920 | 4920 | 4915 | 149 |
| 221 | 20240229 | 150500 | 1257779900 | 4920 | 4920 | 4920 | 4915 | 3896 |
| 222 | 20240229 | 150400 | 1238628375 | 4920 | 4925 | 4925 | 4920 | 3590 |
| 223 | 20240229 | 150300 | 1220965525 | 4925 | 4925 | 4925 | 4925 | 478 |
| 224 | 20240229 | 150200 | 1218611375 | 4920 | 4925 | 4925 | 4920 | 259 |
| 225 | 20240229 | 150100 | 1217336995 | 4925 | 4925 | 4925 | 4925 | 10 |
| 226 | 20240229 | 150000 | 1217287745 | 4925 | 4925 | 4925 | 4920 | 93 |
| 227 | 20240229 | 145900 | 1216829945 | 4925 | 4925 | 4925 | 4925 | 110 |
| 228 | 20240229 | 145800 | 1216288195 | 4925 | 4925 | 4925 | 4920 | 154 |
| 229 | 20240229 | 145700 | 1215530260 | 4925 | 4920 | 4925 | 4920 | 2112 |
| 230 | 20240229 | 145600 | 1205138685 | 4920 | 4920 | 4920 | 4920 | 253 |
| 231 | 20240229 | 145500 | 1203893925 | 4920 | 4920 | 4920 | 4915 | 1179 |
| 232 | 20240229 | 145400 | 1198098820 | 4920 | 4920 | 4920 | 4915 | 137 |
| 233 | 20240229 | 145300 | 1197424785 | 4920 | 4920 | 4920 | 4915 | 132 |
| 234 | 20240229 | 145200 | 1196775740 | 4920 | 4920 | 4920 | 4915 | 350 |
| 235 | 20240229 | 145100 | 1195054645 | 4920 | 4920 | 4920 | 4920 | 121 |
| 236 | 20240229 | 145000 | 1194459325 | 4920 | 4920 | 4920 | 4915 | 201 |
| 237 | 20240229 | 144900 | 1193471105 | 4920 | 4920 | 4920 | 4920 | 11 |
| 238 | 20240229 | 144800 | 1193416985 | 4920 | 4920 | 4920 | 4915 | 82 |
| 239 | 20240229 | 144700 | 1193013555 | 4920 | 4920 | 4920 | 4915 | 74 |
| 240 | 20240229 | 144600 | 1192649485 | 4920 | 4915 | 4920 | 4915 | 76 |
| 241 | 20240229 | 144500 | 1192275905 | 4915 | 4920 | 4920 | 4915 | 11 |
| 242 | 20240229 | 144400 | 1192221790 | 4920 | 4915 | 4920 | 4915 | 9 |
| 243 | 20240229 | 144300 | 1192177515 | 4920 | 4915 | 4920 | 4915 | 6 |
| 244 | 20240229 | 144200 | 1192148000 | 4910 | 4910 | 4915 | 4910 | 2278 |
| 245 | 20240229 | 144100 | 1180957445 | 4915 | 4915 | 4915 | 4915 | 6 |
| 246 | 20240229 | 144000 | 1180927955 | 4915 | 4920 | 4920 | 4915 | 1511 |
| 247 | 20240229 | 143900 | 1173501260 | 4920 | 4920 | 4920 | 4915 | 8 |
| 248 | 20240229 | 143800 | 1173461905 | 4920 | 4920 | 4920 | 4920 | 10 |
| 249 | 20240229 | 143700 | 1173412705 | 4915 | 4915 | 4915 | 4915 | 10 |
| 250 | 20240229 | 143600 | 1173363555 | 4920 | 4915 | 4920 | 4910 | 909 |
| 251 | 20240229 | 143500 | 1168895860 | 4915 | 4920 | 4920 | 4915 | 505 |
| 252 | 20240229 | 143400 | 1166413760 | 4920 | 4920 | 4920 | 4915 | 112 |
| 253 | 20240229 | 143300 | 1165862730 | 4920 | 4915 | 4920 | 4915 | 14 |
| 254 | 20240229 | 143200 | 1165793880 | 4915 | 4920 | 4920 | 4915 | 645 |
| 255 | 20240229 | 143100 | 1162620630 | 4920 | 4920 | 4920 | 4915 | 98 |
| 256 | 20240229 | 143000 | 1162138805 | 4920 | 4915 | 4920 | 4915 | 15 |
| 257 | 20240229 | 142900 | 1162065025 | 4915 | 4915 | 4915 | 4915 | 1611 |
| 258 | 20240229 | 142800 | 1154146960 | 4915 | 4915 | 4915 | 4915 | 318 |
| 259 | 20240229 | 142700 | 1152583990 | 4910 | 4915 | 4915 | 4910 | 76 |
| 260 | 20240229 | 142600 | 1152210805 | 4910 | 4910 | 4910 | 4910 | 953 |
| 261 | 20240229 | 142500 | 1147531575 | 4910 | 4910 | 4910 | 4905 | 452 |
| 262 | 20240229 | 142400 | 1145312260 | 4910 | 4905 | 4910 | 4905 | 222 |
| 263 | 20240229 | 142300 | 1144222740 | 4900 | 4910 | 4910 | 4900 | 8660 |
| 264 | 20240229 | 142200 | 1101741535 | 4910 | 4915 | 4915 | 4910 | 4318 |
| 265 | 20240229 | 142100 | 1080539630 | 4910 | 4910 | 4915 | 4910 | 394 |
| 266 | 20240229 | 142000 | 1078605065 | 4915 | 4915 | 4915 | 4910 | 2402 |
| 267 | 20240229 | 141900 | 1066807740 | 4910 | 4915 | 4915 | 4910 | 64 |
| 268 | 20240229 | 141800 | 1066493190 | 4915 | 4915 | 4915 | 4915 | 146 |
| 269 | 20240229 | 141700 | 1065775600 | 4915 | 4915 | 4915 | 4910 | 16 |
| 270 | 20240229 | 141600 | 1065696965 | 4915 | 4915 | 4915 | 4910 | 695 |
| 271 | 20240229 | 141500 | 1062281665 | 4915 | 4915 | 4915 | 4910 | 69 |
| 272 | 20240229 | 141400 | 1061942745 | 4915 | 4915 | 4915 | 4910 | 150 |
| 273 | 20240229 | 141300 | 1061205500 | 4915 | 4915 | 4915 | 4910 | 104 |
| 274 | 20240229 | 141200 | 1060694375 | 4915 | 4915 | 4915 | 4910 | 51 |
| 275 | 20240229 | 141100 | 1060443715 | 4915 | 4915 | 4915 | 4915 | 58 |
| 276 | 20240229 | 141000 | 1060158645 | 4915 | 4915 | 4915 | 4910 | 16 |
| 277 | 20240229 | 140900 | 1060080020 | 4915 | 4915 | 4915 | 4915 | 255 |
| 278 | 20240229 | 140800 | 1058826695 | 4915 | 4910 | 4915 | 4910 | 162 |
| 279 | 20240229 | 140700 | 1058031220 | 4915 | 4915 | 4915 | 4910 | 291 |
| 280 | 20240229 | 140600 | 1056600960 | 4915 | 4915 | 4915 | 4915 | 50 |
| 281 | 20240229 | 140500 | 1056355210 | 4915 | 4910 | 4915 | 4910 | 684 |
| 282 | 20240229 | 140400 | 1052995735 | 4910 | 4915 | 4915 | 4910 | 720 |
| 283 | 20240229 | 140300 | 1049458610 | 4915 | 4925 | 4925 | 4915 | 4843 |
| 284 | 20240229 | 140200 | 1025643475 | 4925 | 4925 | 4925 | 4925 | 910 |
| 285 | 20240229 | 140100 | 1021161725 | 4930 | 4930 | 4935 | 4930 | 268 |
| 286 | 20240229 | 140000 | 1019840450 | 4930 | 4935 | 4935 | 4930 | 6 |
| 287 | 20240229 | 135900 | 1019810845 | 4935 | 4930 | 4935 | 4930 | 293 |
| 288 | 20240229 | 135800 | 1018365900 | 4930 | 4930 | 4930 | 4930 | 107 |
| 289 | 20240229 | 135700 | 1017838390 | 4930 | 4930 | 4930 | 4930 | 110 |
| 290 | 20240229 | 135600 | 1017296090 | 4930 | 4930 | 4930 | 4930 | 380 |
| 291 | 20240229 | 135500 | 1015422690 | 4930 | 4930 | 4930 | 4930 | 260 |
| 292 | 20240229 | 135400 | 1014140890 | 4930 | 4925 | 4930 | 4925 | 1939 |
| 293 | 20240229 | 135300 | 1004590165 | 4930 | 4930 | 4930 | 4930 | 573 |
| 294 | 20240229 | 135200 | 1001765275 | 4930 | 4930 | 4930 | 4925 | 74 |
| 295 | 20240229 | 135100 | 1001400470 | 4930 | 4930 | 4930 | 4930 | 11 |
| 296 | 20240229 | 135000 | 1001346240 | 4930 | 4930 | 4930 | 4930 | 26 |
| 297 | 20240229 | 134900 | 1001218060 | 4930 | 4920 | 4930 | 4920 | 1210 |
| 298 | 20240229 | 134800 | 995256370 | 4925 | 4925 | 4925 | 4925 | 15 |
| 299 | 20240229 | 134700 | 995182495 | 4925 | 4925 | 4925 | 4925 | 12 |
| 300 | 20240229 | 134600 | 995123395 | 4925 | 4925 | 4925 | 4925 | 5 |
| 301 | 20240229 | 134500 | 995098770 | 4925 | 4915 | 4925 | 4915 | 4981 |
| 302 | 20240229 | 134400 | 970616910 | 4915 | 4915 | 4915 | 4915 | 47 |
| 303 | 20240229 | 134300 | 970385905 | 4915 | 4915 | 4915 | 4910 | 26 |
| 304 | 20240229 | 134200 | 970258120 | 4915 | 4915 | 4915 | 4910 | 1332 |
| 305 | 20240229 | 134100 | 963717495 | 4915 | 4910 | 4915 | 4910 | 353 |
| 306 | 20240229 | 134000 | 961984010 | 4915 | 4915 | 4915 | 4910 | 7048 |
| 307 | 20240229 | 133900 | 927352955 | 4920 | 4920 | 4920 | 4920 | 296 |
| 308 | 20240229 | 133800 | 925896635 | 4915 | 4925 | 4925 | 4915 | 2067 |
| 309 | 20240229 | 133700 | 915728200 | 4925 | 4925 | 4925 | 4925 | 5 |
| 310 | 20240229 | 133600 | 915703575 | 4925 | 4925 | 4925 | 4925 | 10 |
| 311 | 20240229 | 133500 | 915654325 | 4920 | 4920 | 4925 | 4920 | 189 |
| 312 | 20240229 | 133400 | 914724420 | 4925 | 4925 | 4925 | 4925 | 13 |
| 313 | 20240229 | 133300 | 914660395 | 4920 | 4920 | 4925 | 4920 | 11 |
| 314 | 20240229 | 133200 | 914606250 | 4925 | 4925 | 4925 | 4925 | 10 |
| 315 | 20240229 | 133100 | 914557000 | 4925 | 4920 | 4925 | 4920 | 7 |
| 316 | 20240229 | 133000 | 914522530 | 4925 | 4925 | 4925 | 4920 | 29 |
| 317 | 20240229 | 132900 | 914379730 | 4920 | 4920 | 4925 | 4920 | 146 |
| 318 | 20240229 | 132800 | 913660700 | 4920 | 4920 | 4920 | 4920 | 116 |
| 319 | 20240229 | 132700 | 913089980 | 4920 | 4925 | 4925 | 4920 | 107 |
| 320 | 20240229 | 132600 | 912563515 | 4920 | 4920 | 4920 | 4920 | 885 |
| 321 | 20240229 | 132500 | 908209315 | 4910 | 4910 | 4910 | 4910 | 1 |
| 322 | 20240229 | 132400 | 908204405 | 4910 | 4925 | 4925 | 4905 | 19011 |
| 323 | 20240229 | 132300 | 814856045 | 4925 | 4925 | 4925 | 4925 | 56 |
| 324 | 20240229 | 132200 | 814580245 | 4925 | 4925 | 4925 | 4925 | 411 |
| 325 | 20240229 | 132100 | 812556070 | 4920 | 4920 | 4920 | 4920 | 0 |
| 326 | 20240229 | 132000 | 812556070 | 4920 | 4920 | 4920 | 4915 | 180 |
| 327 | 20240229 | 131900 | 811670510 | 4920 | 4930 | 4930 | 4915 | 10938 |
| 328 | 20240229 | 131800 | 757845860 | 4930 | 4930 | 4930 | 4930 | 51 |
| 329 | 20240229 | 131700 | 757594430 | 4925 | 4930 | 4930 | 4925 | 116 |
| 330 | 20240229 | 131600 | 757023100 | 4930 | 4930 | 4930 | 4925 | 168 |
| 331 | 20240229 | 131500 | 756194895 | 4930 | 4930 | 4930 | 4925 | 111 |
| 332 | 20240229 | 131400 | 755647680 | 4930 | 4930 | 4930 | 4930 | 210 |
| 333 | 20240229 | 131300 | 754612380 | 4930 | 4925 | 4930 | 4925 | 7 |
| 334 | 20240229 | 131200 | 754577880 | 4930 | 4925 | 4930 | 4925 | 14 |
| 335 | 20240229 | 131100 | 754508880 | 4925 | 4930 | 4930 | 4925 | 313 |
| 336 | 20240229 | 131000 | 752967295 | 4930 | 4925 | 4930 | 4925 | 243 |
| 337 | 20240229 | 130900 | 751770495 | 4925 | 4930 | 4930 | 4925 | 439 |
| 338 | 20240229 | 130800 | 749607920 | 4930 | 4925 | 4930 | 4925 | 2495 |
| 339 | 20240229 | 130700 | 737319545 | 4925 | 4935 | 4935 | 4925 | 3314 |
| 340 | 20240229 | 130600 | 720984070 | 4930 | 4930 | 4935 | 4930 | 204 |
| 341 | 20240229 | 130500 | 719978325 | 4935 | 4935 | 4935 | 4935 | 19 |
| 342 | 20240229 | 130400 | 719884560 | 4930 | 4930 | 4935 | 4930 | 1778 |
| 343 | 20240229 | 130300 | 711118995 | 4935 | 4935 | 4935 | 4935 | 10 |
| 344 | 20240229 | 130200 | 711069645 | 4935 | 4930 | 4935 | 4930 | 156 |
| 345 | 20240229 | 130100 | 710300540 | 4935 | 4935 | 4935 | 4935 | 11 |
| 346 | 20240229 | 130000 | 710246255 | 4935 | 4935 | 4935 | 4935 | 5 |
| 347 | 20240229 | 125900 | 710221580 | 4935 | 4935 | 4935 | 4930 | 1081 |
| 348 | 20240229 | 125800 | 704891850 | 4935 | 4935 | 4935 | 4930 | 178 |
| 349 | 20240229 | 125700 | 704013485 | 4935 | 4930 | 4935 | 4930 | 17 |
| 350 | 20240229 | 125600 | 703929595 | 4930 | 4935 | 4935 | 4930 | 6 |
| 351 | 20240229 | 125500 | 703899990 | 4935 | 4935 | 4935 | 4935 | 140 |
| 352 | 20240229 | 125400 | 703209090 | 4935 | 4930 | 4935 | 4930 | 6 |
| 353 | 20240229 | 125300 | 703179485 | 4935 | 4935 | 4935 | 4935 | 10 |
| 354 | 20240229 | 125200 | 703130135 | 4935 | 4935 | 4935 | 4935 | 16 |
| 355 | 20240229 | 125100 | 703051175 | 4935 | 4935 | 4935 | 4930 | 70 |
| 356 | 20240229 | 125000 | 702705960 | 4935 | 4935 | 4935 | 4935 | 6 |
| 357 | 20240229 | 124900 | 702676350 | 4935 | 4935 | 4935 | 4930 | 11 |
| 358 | 20240229 | 124800 | 702622070 | 4930 | 4935 | 4935 | 4930 | 6 |
| 359 | 20240229 | 124700 | 702592465 | 4935 | 4935 | 4935 | 4935 | 60 |
| 360 | 20240229 | 124600 | 702296365 | 4935 | 4930 | 4935 | 4930 | 46 |
| 361 | 20240229 | 124500 | 702069460 | 4935 | 4935 | 4935 | 4935 | 11 |
| 362 | 20240229 | 124400 | 702015175 | 4935 | 4930 | 4935 | 4930 | 10 |
| 363 | 20240229 | 124300 | 701965830 | 4935 | 4935 | 4935 | 4930 | 26 |
| 364 | 20240229 | 124200 | 701837595 | 4935 | 4935 | 4935 | 4930 | 259 |
| 365 | 20240229 | 124100 | 700560670 | 4930 | 4935 | 4935 | 4930 | 854 |
| 366 | 20240229 | 124000 | 696346185 | 4930 | 4935 | 4935 | 4930 | 385 |
| 367 | 20240229 | 123900 | 694448110 | 4930 | 4930 | 4935 | 4930 | 63 |
| 368 | 20240229 | 123800 | 694137495 | 4930 | 4935 | 4935 | 4930 | 327 |
| 369 | 20240229 | 123700 | 692523755 | 4935 | 4935 | 4935 | 4935 | 5 |
| 370 | 20240229 | 123600 | 692499080 | 4935 | 4935 | 4935 | 4930 | 13 |
| 371 | 20240229 | 123500 | 692434940 | 4935 | 4935 | 4935 | 4935 | 6 |
| 372 | 20240229 | 123400 | 692405330 | 4935 | 4935 | 4935 | 4935 | 10 |
| 373 | 20240229 | 123300 | 692355980 | 4930 | 4935 | 4935 | 4930 | 6 |
| 374 | 20240229 | 123200 | 692326375 | 4930 | 4930 | 4935 | 4930 | 42 |
| 375 | 20240229 | 123100 | 692119290 | 4930 | 4935 | 4935 | 4930 | 120 |
| 376 | 20240229 | 123000 | 691527190 | 4930 | 4935 | 4935 | 4930 | 247 |
| 377 | 20240229 | 122900 | 690309430 | 4930 | 4935 | 4935 | 4930 | 12 |
| 378 | 20240229 | 122800 | 690250245 | 4935 | 4935 | 4935 | 4935 | 10 |
| 379 | 20240229 | 122700 | 690200895 | 4925 | 4925 | 4935 | 4925 | 579 |
| 380 | 20240229 | 122600 | 687349270 | 4930 | 4930 | 4935 | 4925 | 2684 |
| 381 | 20240229 | 122500 | 674120015 | 4925 | 4925 | 4925 | 4925 | 2112 |
| 382 | 20240229 | 122400 | 663718415 | 4925 | 4930 | 4930 | 4925 | 1709 |
| 383 | 20240229 | 122300 | 655298045 | 4930 | 4930 | 4930 | 4925 | 5004 |
| 384 | 20240229 | 122200 | 630630605 | 4935 | 4935 | 4935 | 4930 | 1013 |
| 385 | 20240229 | 122100 | 625636450 | 4935 | 4935 | 4935 | 4935 | 19 |
| 386 | 20240229 | 122000 | 625542685 | 4935 | 4935 | 4935 | 4930 | 11 |
| 387 | 20240229 | 121900 | 625488405 | 4935 | 4935 | 4935 | 4935 | 107 |
| 388 | 20240229 | 121800 | 624960360 | 4935 | 4930 | 4935 | 4930 | 271 |
| 389 | 20240229 | 121700 | 623622980 | 4935 | 4935 | 4935 | 4935 | 7 |
| 390 | 20240229 | 121600 | 623588435 | 4935 | 4935 | 4935 | 4930 | 70 |
| 391 | 20240229 | 121500 | 623243285 | 4935 | 4935 | 4935 | 4930 | 11 |
| 392 | 20240229 | 121400 | 623189005 | 4930 | 4930 | 4935 | 4930 | 125 |
| 393 | 20240229 | 121300 | 622572730 | 4930 | 4935 | 4935 | 4930 | 1011 |
| 394 | 20240229 | 121200 | 617588445 | 4930 | 4935 | 4935 | 4930 | 242 |
| 395 | 20240229 | 121100 | 616394210 | 4935 | 4935 | 4935 | 4935 | 122 |
| 396 | 20240229 | 121000 | 615792140 | 4935 | 4930 | 4935 | 4930 | 118 |
| 397 | 20240229 | 120900 | 615209815 | 4935 | 4935 | 4935 | 4935 | 40 |
| 398 | 20240229 | 120800 | 615012415 | 4935 | 4935 | 4935 | 4930 | 46 |
| 399 | 20240229 | 120700 | 614785410 | 4935 | 4935 | 4935 | 4935 | 10 |
| 400 | 20240229 | 120600 | 614736060 | 4935 | 4935 | 4935 | 4935 | 5 |
| 401 | 20240229 | 120500 | 614711385 | 4935 | 4935 | 4935 | 4930 | 124 |
| 402 | 20240229 | 120400 | 614099945 | 4935 | 4935 | 4935 | 4935 | 15 |
| 403 | 20240229 | 120300 | 614025920 | 4935 | 4935 | 4935 | 4935 | 141 |
| 404 | 20240229 | 120200 | 613330085 | 4935 | 4935 | 4935 | 4935 | 56 |
| 405 | 20240229 | 120100 | 613053725 | 4935 | 4935 | 4935 | 4930 | 175 |
| 406 | 20240229 | 120000 | 612190115 | 4935 | 4935 | 4935 | 4935 | 101 |
| 407 | 20240229 | 115900 | 611691680 | 4935 | 4935 | 4935 | 4935 | 10 |
| 408 | 20240229 | 115800 | 611642330 | 4935 | 4930 | 4935 | 4930 | 563 |
| 409 | 20240229 | 115700 | 608866050 | 4930 | 4930 | 4930 | 4930 | 430 |
| 410 | 20240229 | 115600 | 606746150 | 4930 | 4935 | 4935 | 4930 | 246 |
| 411 | 20240229 | 115500 | 605533140 | 4935 | 4930 | 4935 | 4930 | 1105 |
| 412 | 20240229 | 115400 | 600082990 | 4930 | 4935 | 4935 | 4925 | 12558 |
| 413 | 20240229 | 115300 | 538156320 | 4940 | 4945 | 4945 | 4940 | 52 |
| 414 | 20240229 | 115200 | 537899430 | 4935 | 4940 | 4940 | 4935 | 1030 |
| 415 | 20240229 | 115100 | 532811860 | 4945 | 4940 | 4945 | 4940 | 155 |
| 416 | 20240229 | 115000 | 532045405 | 4940 | 4940 | 4940 | 4940 | 204 |
| 417 | 20240229 | 114900 | 531037645 | 4945 | 4945 | 4945 | 4945 | 4 |
| 418 | 20240229 | 114800 | 531017865 | 4940 | 4940 | 4940 | 4940 | 122 |
| 419 | 20240229 | 114700 | 530415185 | 4945 | 4945 | 4945 | 4945 | 0 |
| 420 | 20240229 | 114600 | 530415185 | 4945 | 4945 | 4945 | 4945 | 4 |
| 421 | 20240229 | 114500 | 530395405 | 4945 | 4945 | 4945 | 4945 | 17 |
| 422 | 20240229 | 114400 | 530311340 | 4945 | 4945 | 4945 | 4940 | 1393 |
| 423 | 20240229 | 114300 | 523429645 | 4945 | 4945 | 4945 | 4945 | 1 |
| 424 | 20240229 | 114200 | 523424700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 425 | 20240229 | 114100 | 523424700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 426 | 20240229 | 114000 | 523424700 | 4940 | 4945 | 4945 | 4940 | 4522 |
| 427 | 20240229 | 113900 | 501085995 | 4945 | 4945 | 4945 | 4945 | 582 |
| 428 | 20240229 | 113800 | 498208005 | 4945 | 4945 | 4945 | 4945 | 600 |
| 429 | 20240229 | 113700 | 495241005 | 4945 | 4945 | 4945 | 4945 | 381 |
| 430 | 20240229 | 113600 | 493356960 | 4945 | 4945 | 4945 | 4945 | 74 |
| 431 | 20240229 | 113500 | 492991030 | 4950 | 4950 | 4950 | 4950 | 0 |
| 432 | 20240229 | 113400 | 492991030 | 4950 | 4950 | 4950 | 4945 | 42 |
| 433 | 20240229 | 113300 | 492783280 | 4945 | 4945 | 4945 | 4945 | 400 |
| 434 | 20240229 | 113200 | 490805280 | 4945 | 4945 | 4945 | 4945 | 125 |
| 435 | 20240229 | 113100 | 490187155 | 4945 | 4945 | 4945 | 4945 | 19 |
| 436 | 20240229 | 113000 | 490093200 | 4945 | 4945 | 4945 | 4945 | 18 |
| 437 | 20240229 | 112900 | 490004190 | 4940 | 4950 | 4950 | 4940 | 5 |
| 438 | 20240229 | 112800 | 489979480 | 4950 | 4950 | 4950 | 4950 | 6 |
| 439 | 20240229 | 112700 | 489949780 | 4940 | 4940 | 4940 | 4940 | 0 |
| 440 | 20240229 | 112600 | 489949780 | 4940 | 4940 | 4940 | 4940 | 0 |
| 441 | 20240229 | 112500 | 489949780 | 4940 | 4945 | 4945 | 4940 | 498 |
| 442 | 20240229 | 112400 | 487489540 | 4945 | 4945 | 4945 | 4945 | 0 |
| 443 | 20240229 | 112300 | 487489540 | 4945 | 4945 | 4945 | 4945 | 1475 |
| 444 | 20240229 | 112200 | 480195665 | 4950 | 4955 | 4955 | 4950 | 62 |
| 445 | 20240229 | 112100 | 479888465 | 4960 | 4950 | 4960 | 4950 | 341 |
| 446 | 20240229 | 112000 | 478200465 | 4960 | 4955 | 4960 | 4955 | 405 |
| 447 | 20240229 | 111900 | 476193665 | 4955 | 4955 | 4955 | 4955 | 941 |
| 448 | 20240229 | 111800 | 471531010 | 4955 | 4955 | 4955 | 4955 | 1 |
| 449 | 20240229 | 111700 | 471526055 | 4955 | 4955 | 4955 | 4955 | 0 |
| 450 | 20240229 | 111600 | 471526055 | 4955 | 4955 | 4955 | 4955 | 0 |
| 451 | 20240229 | 111500 | 471526055 | 4955 | 4955 | 4955 | 4955 | 8 |
| 452 | 20240229 | 111400 | 471486415 | 4945 | 4945 | 4945 | 4945 | 803 |
| 453 | 20240229 | 111300 | 467515580 | 4955 | 4955 | 4955 | 4955 | 5 |
| 454 | 20240229 | 111200 | 467490805 | 4940 | 4940 | 4940 | 4940 | 199 |
| 455 | 20240229 | 111100 | 466507745 | 4950 | 4945 | 4950 | 4945 | 2009 |
| 456 | 20240229 | 111000 | 456563205 | 4950 | 4950 | 4950 | 4950 | 0 |
| 457 | 20240229 | 110900 | 456563205 | 4950 | 4950 | 4950 | 4950 | 644 |
| 458 | 20240229 | 110800 | 453375405 | 4950 | 4940 | 4950 | 4940 | 131 |
| 459 | 20240229 | 110700 | 452728165 | 4950 | 4950 | 4950 | 4950 | 37 |
| 460 | 20240229 | 110600 | 452545015 | 4940 | 4950 | 4950 | 4940 | 1430 |
| 461 | 20240229 | 110500 | 445470100 | 4950 | 4950 | 4950 | 4950 | 0 |
| 462 | 20240229 | 110400 | 445470100 | 4950 | 4950 | 4950 | 4940 | 1514 |
| 463 | 20240229 | 110300 | 437976940 | 4940 | 4940 | 4940 | 4940 | 124 |
| 464 | 20240229 | 110200 | 437364380 | 4945 | 4945 | 4945 | 4945 | 100 |
| 465 | 20240229 | 110100 | 436869880 | 4940 | 4940 | 4940 | 4940 | 100 |
| 466 | 20240229 | 110000 | 436375880 | 4950 | 4950 | 4950 | 4950 | 8 |
| 467 | 20240229 | 105900 | 436336280 | 4945 | 4945 | 4945 | 4945 | 30 |
| 468 | 20240229 | 105800 | 436187930 | 4945 | 4950 | 4950 | 4945 | 174 |
| 469 | 20240229 | 105700 | 435327465 | 4945 | 4945 | 4945 | 4945 | 757 |
| 470 | 20240229 | 105600 | 431584100 | 4945 | 4945 | 4945 | 4945 | 2 |
| 471 | 20240229 | 105500 | 431574210 | 4945 | 4940 | 4945 | 4940 | 621 |
| 472 | 20240229 | 105400 | 428504190 | 4940 | 4945 | 4945 | 4935 | 4836 |
| 473 | 20240229 | 105300 | 404612025 | 4945 | 4945 | 4950 | 4945 | 4217 |
| 474 | 20240229 | 105200 | 383758355 | 4950 | 4950 | 4950 | 4950 | 0 |
| 475 | 20240229 | 105100 | 383758355 | 4950 | 4950 | 4950 | 4950 | 2 |
| 476 | 20240229 | 105000 | 383748455 | 4950 | 4950 | 4950 | 4950 | 5 |
| 477 | 20240229 | 104900 | 383723705 | 4945 | 4950 | 4950 | 4945 | 1465 |
| 478 | 20240229 | 104800 | 376475960 | 4950 | 4950 | 4950 | 4950 | 510 |
| 479 | 20240229 | 104700 | 373951460 | 4945 | 4945 | 4945 | 4945 | 90 |
| 480 | 20240229 | 104600 | 373506410 | 4950 | 4950 | 4950 | 4950 | 0 |
| 481 | 20240229 | 104500 | 373506410 | 4950 | 4950 | 4950 | 4950 | 600 |
| 482 | 20240229 | 104400 | 370536410 | 4945 | 4945 | 4945 | 4945 | 0 |
| 483 | 20240229 | 104300 | 370536410 | 4945 | 4945 | 4945 | 4945 | 25 |
| 484 | 20240229 | 104200 | 370412785 | 4945 | 4945 | 4945 | 4945 | 400 |
| 485 | 20240229 | 104100 | 368434785 | 4945 | 4945 | 4945 | 4945 | 25 |
| 486 | 20240229 | 104000 | 368311160 | 4955 | 4955 | 4955 | 4955 | 106 |
| 487 | 20240229 | 103900 | 367785930 | 4955 | 4955 | 4955 | 4955 | 6 |
| 488 | 20240229 | 103800 | 367756200 | 4955 | 4955 | 4955 | 4955 | 0 |
| 489 | 20240229 | 103700 | 367756200 | 4955 | 4955 | 4955 | 4955 | 66 |
| 490 | 20240229 | 103600 | 367429170 | 4945 | 4945 | 4945 | 4945 | 730 |
| 491 | 20240229 | 103500 | 363819320 | 4940 | 4945 | 4945 | 4940 | 148 |
| 492 | 20240229 | 103400 | 363087470 | 4945 | 4945 | 4945 | 4945 | 888 |
| 493 | 20240229 | 103300 | 358696310 | 4945 | 4945 | 4945 | 4940 | 111 |
| 494 | 20240229 | 103200 | 358147420 | 4945 | 4940 | 4945 | 4940 | 1130 |
| 495 | 20240229 | 103100 | 352565120 | 4940 | 4940 | 4940 | 4940 | 10 |
| 496 | 20240229 | 103000 | 352515720 | 4935 | 4940 | 4940 | 4935 | 836 |
| 497 | 20240229 | 102900 | 348386505 | 4940 | 4940 | 4940 | 4935 | 240 |
| 498 | 20240229 | 102800 | 347200970 | 4940 | 4940 | 4940 | 4940 | 111 |
| 499 | 20240229 | 102700 | 346652630 | 4935 | 4935 | 4935 | 4935 | 1 |
| 500 | 20240229 | 102600 | 346647695 | 4935 | 4935 | 4935 | 4935 | 0 |
| 501 | 20240229 | 102500 | 346647695 | 4935 | 4935 | 4935 | 4935 | 1 |
| 502 | 20240229 | 102400 | 346642760 | 4935 | 4935 | 4935 | 4935 | 82 |
| 503 | 20240229 | 102300 | 346238090 | 4935 | 4935 | 4935 | 4935 | 3224 |
| 504 | 20240229 | 102200 | 330327650 | 4935 | 4935 | 4935 | 4935 | 0 |
| 505 | 20240229 | 102100 | 330327650 | 4935 | 4935 | 4940 | 4935 | 37 |
| 506 | 20240229 | 102000 | 330145030 | 4935 | 4935 | 4935 | 4935 | 172 |
| 507 | 20240229 | 101900 | 329296210 | 4940 | 4940 | 4940 | 4940 | 11 |
| 508 | 20240229 | 101800 | 329241870 | 4940 | 4940 | 4940 | 4940 | 32 |
| 509 | 20240229 | 101700 | 329083790 | 4935 | 4940 | 4940 | 4935 | 2174 |
| 510 | 20240229 | 101600 | 318355025 | 4935 | 4935 | 4935 | 4935 | 2 |
| 511 | 20240229 | 101500 | 318345155 | 4935 | 4935 | 4935 | 4935 | 500 |
| 512 | 20240229 | 101400 | 315877655 | 4935 | 4940 | 4940 | 4930 | 5463 |
| 513 | 20240229 | 101300 | 288919800 | 4945 | 4945 | 4945 | 4945 | 11 |
| 514 | 20240229 | 101200 | 288865405 | 4945 | 4940 | 4945 | 4935 | 6244 |
| 515 | 20240229 | 101100 | 258037195 | 4945 | 4945 | 4945 | 4940 | 2790 |
| 516 | 20240229 | 101000 | 244254005 | 4945 | 4945 | 4945 | 4940 | 338 |
| 517 | 20240229 | 100900 | 242583655 | 4940 | 4945 | 4945 | 4940 | 528 |
| 518 | 20240229 | 100800 | 239972770 | 4945 | 4945 | 4945 | 4945 | 506 |
| 519 | 20240229 | 100700 | 237470600 | 4945 | 4945 | 4945 | 4945 | 50 |
| 520 | 20240229 | 100600 | 237223350 | 4940 | 4945 | 4945 | 4940 | 201 |
| 521 | 20240229 | 100500 | 236229410 | 4945 | 4945 | 4945 | 4945 | 10 |
| 522 | 20240229 | 100400 | 236179960 | 4945 | 4945 | 4945 | 4945 | 19 |
| 523 | 20240229 | 100300 | 236086005 | 4945 | 4945 | 4945 | 4945 | 191 |
| 524 | 20240229 | 100200 | 235141510 | 4945 | 4940 | 4945 | 4940 | 1063 |
| 525 | 20240229 | 100100 | 229886495 | 4940 | 4940 | 4940 | 4940 | 1193 |
| 526 | 20240229 | 100000 | 223993075 | 4940 | 4945 | 4945 | 4940 | 702 |
| 527 | 20240229 | 095900 | 220523110 | 4950 | 4950 | 4950 | 4950 | 12 |
| 528 | 20240229 | 095800 | 220463710 | 4950 | 4955 | 4955 | 4950 | 8 |
| 529 | 20240229 | 095700 | 220424085 | 4955 | 4955 | 4955 | 4955 | 0 |
| 530 | 20240229 | 095600 | 220424085 | 4955 | 4950 | 4955 | 4950 | 904 |
| 531 | 20240229 | 095500 | 215949275 | 4940 | 4950 | 4950 | 4940 | 559 |
| 532 | 20240229 | 095400 | 213187265 | 4940 | 4950 | 4950 | 4940 | 1272 |
| 533 | 20240229 | 095300 | 206900905 | 4945 | 4950 | 4950 | 4940 | 1605 |
| 534 | 20240229 | 095200 | 198969505 | 4945 | 4945 | 4945 | 4945 | 383 |
| 535 | 20240229 | 095100 | 197075570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 536 | 20240229 | 095000 | 197075570 | 4940 | 4945 | 4945 | 4940 | 4000 |
| 537 | 20240229 | 094900 | 177306460 | 4950 | 4950 | 4950 | 4950 | 162 |
| 538 | 20240229 | 094800 | 176504560 | 4950 | 4950 | 4950 | 4945 | 487 |
| 539 | 20240229 | 094700 | 174094925 | 4950 | 4950 | 4950 | 4950 | 239 |
| 540 | 20240229 | 094600 | 172911875 | 4950 | 4950 | 4950 | 4950 | 301 |
| 541 | 20240229 | 094500 | 171421925 | 4945 | 4945 | 4945 | 4945 | 0 |
| 542 | 20240229 | 094400 | 171421925 | 4945 | 4945 | 4945 | 4945 | 163 |
| 543 | 20240229 | 094300 | 170615890 | 4945 | 4950 | 4950 | 4945 | 4615 |
| 544 | 20240229 | 094200 | 147792285 | 4950 | 4970 | 4970 | 4950 | 2439 |
| 545 | 20240229 | 094100 | 135713460 | 4970 | 4970 | 4970 | 4970 | 1 |
| 546 | 20240229 | 094000 | 135708490 | 4970 | 4970 | 4970 | 4970 | 11 |
| 547 | 20240229 | 093900 | 135653820 | 4970 | 4965 | 4970 | 4955 | 905 |
| 548 | 20240229 | 093800 | 131165135 | 4965 | 4965 | 4970 | 4965 | 1241 |
| 549 | 20240229 | 093700 | 125000350 | 4960 | 4960 | 4960 | 4960 | 9 |
| 550 | 20240229 | 093600 | 124955710 | 4960 | 4950 | 4960 | 4950 | 602 |
| 551 | 20240229 | 093500 | 121970390 | 4950 | 4950 | 4950 | 4950 | 532 |
| 552 | 20240229 | 093400 | 119336990 | 4950 | 4945 | 4950 | 4945 | 863 |
| 553 | 20240229 | 093300 | 115066815 | 4945 | 4950 | 4955 | 4945 | 1647 |
| 554 | 20240229 | 093200 | 106914050 | 4955 | 4950 | 4955 | 4950 | 2555 |
| 555 | 20240229 | 093100 | 94265715 | 4950 | 4950 | 4950 | 4945 | 116 |
| 556 | 20240229 | 093000 | 93691565 | 4940 | 4950 | 4950 | 4940 | 717 |
| 557 | 20240229 | 092900 | 90147370 | 4945 | 4950 | 4950 | 4945 | 134 |
| 558 | 20240229 | 092800 | 89484355 | 4950 | 4965 | 4965 | 4950 | 2403 |
| 559 | 20240229 | 092700 | 77567060 | 4965 | 4965 | 4965 | 4965 | 436 |
| 560 | 20240229 | 092600 | 75402320 | 4980 | 4980 | 4980 | 4980 | 200 |
| 561 | 20240229 | 092500 | 74406320 | 4985 | 4985 | 4985 | 4985 | 200 |
| 562 | 20240229 | 092400 | 73409320 | 4985 | 4975 | 4985 | 4965 | 226 |
| 563 | 20240229 | 092300 | 72286585 | 4985 | 4985 | 4985 | 4985 | 1 |
| 564 | 20240229 | 092200 | 72281600 | 4985 | 4985 | 4985 | 4980 | 42 |
| 565 | 20240229 | 092100 | 72072280 | 4985 | 4980 | 4985 | 4980 | 632 |
| 566 | 20240229 | 092000 | 68921855 | 4980 | 4985 | 4985 | 4980 | 15 |
| 567 | 20240229 | 091900 | 68847130 | 4955 | 4955 | 4955 | 4955 | 129 |
| 568 | 20240229 | 091800 | 68207935 | 4950 | 4955 | 4955 | 4950 | 200 |
| 569 | 20240229 | 091700 | 67217435 | 4955 | 4950 | 4955 | 4945 | 205 |
| 570 | 20240229 | 091600 | 66203530 | 4950 | 4955 | 4955 | 4950 | 406 |
| 571 | 20240229 | 091500 | 64192300 | 4955 | 4960 | 4960 | 4950 | 496 |
| 572 | 20240229 | 091400 | 61735110 | 4970 | 4985 | 4985 | 4960 | 550 |
| 573 | 20240229 | 091300 | 59002360 | 4985 | 4965 | 4985 | 4960 | 522 |
| 574 | 20240229 | 091200 | 56409385 | 4960 | 4955 | 4965 | 4955 | 450 |
| 575 | 20240229 | 091100 | 54177835 | 4960 | 4960 | 4960 | 4960 | 7 |
| 576 | 20240229 | 091000 | 54143115 | 4960 | 4955 | 4960 | 4955 | 254 |
| 577 | 20240229 | 090900 | 52883750 | 4955 | 4955 | 4960 | 4955 | 1451 |
| 578 | 20240229 | 090800 | 45692880 | 4955 | 4955 | 4955 | 4950 | 1683 |
| 579 | 20240229 | 090700 | 37358650 | 4955 | 4955 | 4955 | 4955 | 0 |
| 580 | 20240229 | 090600 | 37358650 | 4955 | 4960 | 4960 | 4955 | 529 |
| 581 | 20240229 | 090500 | 34737245 | 4960 | 4960 | 4960 | 4960 | 319 |
| 582 | 20240229 | 090400 | 33155005 | 4960 | 4960 | 4960 | 4960 | 231 |
| 583 | 20240229 | 090300 | 32009245 | 4960 | 4950 | 4960 | 4950 | 99 |
| 584 | 20240229 | 090200 | 31519005 | 4960 | 4955 | 4965 | 4940 | 829 |
| 585 | 20240229 | 090100 | 27418300 | 4960 | 4965 | 4965 | 4960 | 1300 |
| 586 | 20240229 | 090000 | 20969915 | 4970 | 4980 | 4980 | 4965 | 4204 |