30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 192200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 23545 |
| 3 | 20240229 | 192100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20240229 | 192000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20240229 | 191900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20240229 | 191800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20240229 | 191700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20240229 | 191600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20240229 | 191500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20240229 | 191400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20240229 | 191300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20240229 | 191200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20240229 | 191100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20240229 | 191000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20240229 | 190900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20240229 | 190800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20240229 | 190700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20240229 | 190600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20240229 | 190500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20240229 | 190400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20240229 | 190300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20240229 | 190200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20240229 | 190100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20240229 | 190000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20240229 | 185900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20240229 | 185800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20240229 | 185700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20240229 | 185600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20240229 | 185500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20240229 | 185400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20240229 | 185300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20240229 | 185200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 23545 |
| 33 | 20240229 | 185100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20240229 | 185000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20240229 | 184900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20240229 | 184800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20240229 | 184700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20240229 | 184600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20240229 | 184500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20240229 | 184400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20240229 | 184300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20240229 | 184200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20240229 | 184100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20240229 | 184000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20240229 | 183900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20240229 | 183800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20240229 | 183700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20240229 | 183600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20240229 | 183500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20240229 | 183400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20240229 | 183300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20240229 | 183200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20240229 | 183100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20240229 | 183000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20240229 | 182900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20240229 | 182800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20240229 | 182700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20240229 | 182600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20240229 | 182500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20240229 | 182400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20240229 | 182300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20240229 | 182200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 23545 |
| 63 | 20240229 | 182100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20240229 | 182000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20240229 | 181900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20240229 | 181800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20240229 | 181700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20240229 | 181600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20240229 | 181500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20240229 | 181400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20240229 | 181300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20240229 | 181200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20240229 | 181100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20240229 | 181000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20240229 | 180900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20240229 | 180800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20240229 | 180700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20240229 | 180600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20240229 | 180500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20240229 | 180400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20240229 | 180300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20240229 | 180200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20240229 | 180100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20240229 | 180000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20240229 | 175900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20240229 | 175800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20240229 | 175700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20240229 | 175600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20240229 | 175500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20240229 | 175400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20240229 | 175300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20240229 | 175200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 23545 |
| 93 | 20240229 | 175100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20240229 | 175000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20240229 | 174900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20240229 | 174800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20240229 | 174700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20240229 | 174600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20240229 | 174500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20240229 | 174400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20240229 | 174300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20240229 | 174200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20240229 | 174100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20240229 | 174000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20240229 | 173900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20240229 | 173800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20240229 | 173700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20240229 | 173600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20240229 | 173500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20240229 | 173400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20240229 | 173300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20240229 | 173200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20240229 | 173100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20240229 | 173000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20240229 | 172900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20240229 | 172800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20240229 | 172700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20240229 | 172600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20240229 | 172500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20240229 | 172400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20240229 | 172300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20240229 | 172200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 23545 |
| 123 | 20240229 | 172100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20240229 | 172000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20240229 | 171900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20240229 | 171800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20240229 | 171700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20240229 | 171600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20240229 | 171500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20240229 | 171400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20240229 | 171300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20240229 | 171200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20240229 | 171100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20240229 | 171000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20240229 | 170900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20240229 | 170800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20240229 | 170700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20240229 | 170600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20240229 | 170500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20240229 | 170400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20240229 | 170300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20240229 | 170200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20240229 | 170100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20240229 | 170000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20240229 | 165900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20240229 | 165800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20240229 | 165700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20240229 | 165600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20240229 | 165500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20240229 | 165400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20240229 | 165300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20240229 | 165200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 23545 |
| 153 | 20240229 | 165100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20240229 | 165000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20240229 | 164900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20240229 | 164800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20240229 | 164700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20240229 | 164600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20240229 | 164500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20240229 | 164400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20240229 | 164300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20240229 | 164200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20240229 | 164100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20240229 | 164000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20240229 | 163900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20240229 | 163800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20240229 | 163700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20240229 | 163600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20240229 | 163500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20240229 | 163400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20240229 | 163300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20240229 | 163200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20240229 | 163100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20240229 | 163000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20240229 | 162900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20240229 | 162800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20240229 | 162700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20240229 | 162600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20240229 | 162500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20240229 | 162400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20240229 | 162300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20240229 | 162200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 23545 |
| 183 | 20240229 | 162100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20240229 | 162000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20240229 | 161900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20240229 | 161800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20240229 | 161700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20240229 | 161600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20240229 | 161500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20240229 | 161400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20240229 | 161300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20240229 | 161200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20240229 | 161100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20240229 | 161000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20240229 | 160900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20240229 | 160800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20240229 | 160700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20240229 | 160600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20240229 | 160500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20240229 | 160400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20240229 | 160300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20240229 | 160200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20240229 | 160100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20240229 | 160000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20240229 | 155900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20240229 | 155800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20240229 | 155700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20240229 | 155600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20240229 | 155500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20240229 | 155400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20240229 | 155300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20240229 | 155200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 23545 |
| 213 | 20240229 | 155100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20240229 | 155000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20240229 | 154900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20240229 | 154800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20240229 | 154700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20240229 | 154600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20240229 | 154500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20240229 | 154400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20240229 | 154300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20240229 | 154200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20240229 | 154100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20240229 | 154000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20240229 | 153900 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20240229 | 153800 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20240229 | 153700 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20240229 | 153600 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20240229 | 153500 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20240229 | 153400 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20240229 | 153300 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20240229 | 153200 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20240229 | 153100 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20240229 | 153000 | 1353764595 | 3855 | 3855 | 3855 | 3855 | 23545 |
| 235 | 20240229 | 152900 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20240229 | 152800 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20240229 | 152700 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20240229 | 152600 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20240229 | 152500 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20240229 | 152400 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 241 | 20240229 | 152300 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 242 | 20240229 | 152200 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 243 | 20240229 | 152100 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 244 | 20240229 | 152000 | 1262998620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 245 | 20240229 | 151900 | 1262998620 | 3860 | 3870 | 3870 | 3860 | 3439 |
| 246 | 20240229 | 151800 | 1249712170 | 3870 | 3870 | 3870 | 3865 | 942 |
| 247 | 20240229 | 151700 | 1246066635 | 3880 | 3880 | 3880 | 3870 | 1102 |
| 248 | 20240229 | 151600 | 1241797365 | 3875 | 3880 | 3880 | 3875 | 7501 |
| 249 | 20240229 | 151500 | 1212730490 | 3885 | 3885 | 3885 | 3880 | 784 |
| 250 | 20240229 | 151400 | 1209684760 | 3885 | 3885 | 3890 | 3880 | 230 |
| 251 | 20240229 | 151300 | 1208791625 | 3885 | 3890 | 3890 | 3880 | 404 |
| 252 | 20240229 | 151200 | 1207221875 | 3890 | 3885 | 3890 | 3880 | 1300 |
| 253 | 20240229 | 151100 | 1202165310 | 3885 | 3885 | 3890 | 3880 | 104 |
| 254 | 20240229 | 151000 | 1201761030 | 3875 | 3885 | 3885 | 3875 | 2 |
| 255 | 20240229 | 150900 | 1201753270 | 3885 | 3885 | 3885 | 3885 | 1 |
| 256 | 20240229 | 150800 | 1201749385 | 3890 | 3880 | 3890 | 3880 | 622 |
| 257 | 20240229 | 150700 | 1199334225 | 3880 | 3880 | 3880 | 3880 | 0 |
| 258 | 20240229 | 150600 | 1199334225 | 3880 | 3865 | 3880 | 3865 | 1579 |
| 259 | 20240229 | 150500 | 1193223915 | 3865 | 3870 | 3870 | 3865 | 591 |
| 260 | 20240229 | 150400 | 1190939195 | 3865 | 3870 | 3870 | 3865 | 6 |
| 261 | 20240229 | 150300 | 1190915995 | 3870 | 3870 | 3875 | 3870 | 85 |
| 262 | 20240229 | 150200 | 1190586895 | 3870 | 3870 | 3870 | 3870 | 100 |
| 263 | 20240229 | 150100 | 1190199895 | 3875 | 3875 | 3875 | 3875 | 0 |
| 264 | 20240229 | 150000 | 1190199895 | 3875 | 3875 | 3875 | 3875 | 48 |
| 265 | 20240229 | 145900 | 1190013895 | 3880 | 3875 | 3880 | 3875 | 54 |
| 266 | 20240229 | 145800 | 1189804635 | 3890 | 3880 | 3890 | 3875 | 1122 |
| 267 | 20240229 | 145700 | 1185440310 | 3880 | 3885 | 3890 | 3880 | 301 |
| 268 | 20240229 | 145600 | 1184270490 | 3880 | 3880 | 3880 | 3880 | 160 |
| 269 | 20240229 | 145500 | 1183649690 | 3880 | 3880 | 3880 | 3880 | 1 |
| 270 | 20240229 | 145400 | 1183645810 | 3885 | 3885 | 3885 | 3885 | 0 |
| 271 | 20240229 | 145300 | 1183645810 | 3885 | 3870 | 3885 | 3860 | 2738 |
| 272 | 20240229 | 145200 | 1173049980 | 3870 | 3870 | 3870 | 3870 | 2 |
| 273 | 20240229 | 145100 | 1173042240 | 3865 | 3870 | 3870 | 3865 | 434 |
| 274 | 20240229 | 145000 | 1171362685 | 3865 | 3865 | 3865 | 3865 | 132 |
| 275 | 20240229 | 144900 | 1170852505 | 3860 | 3860 | 3860 | 3860 | 0 |
| 276 | 20240229 | 144800 | 1170852505 | 3860 | 3865 | 3865 | 3860 | 16 |
| 277 | 20240229 | 144700 | 1170790715 | 3860 | 3865 | 3865 | 3860 | 119 |
| 278 | 20240229 | 144600 | 1170331345 | 3860 | 3860 | 3860 | 3860 | 0 |
| 279 | 20240229 | 144500 | 1170331345 | 3860 | 3860 | 3860 | 3860 | 470 |
| 280 | 20240229 | 144400 | 1168517145 | 3855 | 3855 | 3855 | 3855 | 0 |
| 281 | 20240229 | 144300 | 1168517145 | 3855 | 3855 | 3855 | 3855 | 165 |
| 282 | 20240229 | 144200 | 1167881070 | 3855 | 3855 | 3855 | 3855 | 1374 |
| 283 | 20240229 | 144100 | 1162584300 | 3865 | 3855 | 3865 | 3855 | 644 |
| 284 | 20240229 | 144000 | 1160096240 | 3850 | 3865 | 3865 | 3850 | 300 |
| 285 | 20240229 | 143900 | 1158937590 | 3865 | 3865 | 3865 | 3865 | 160 |
| 286 | 20240229 | 143800 | 1158319190 | 3885 | 3870 | 3885 | 3860 | 59 |
| 287 | 20240229 | 143700 | 1158091100 | 3870 | 3860 | 3870 | 3860 | 512 |
| 288 | 20240229 | 143600 | 1156114680 | 3850 | 3850 | 3850 | 3850 | 13 |
| 289 | 20240229 | 143500 | 1156064630 | 3850 | 3850 | 3850 | 3850 | 626 |
| 290 | 20240229 | 143400 | 1153654530 | 3845 | 3855 | 3865 | 3845 | 891 |
| 291 | 20240229 | 143300 | 1150218945 | 3855 | 3850 | 3855 | 3845 | 2826 |
| 292 | 20240229 | 143200 | 1139345810 | 3860 | 3860 | 3860 | 3860 | 16 |
| 293 | 20240229 | 143100 | 1139284050 | 3855 | 3855 | 3855 | 3855 | 1000 |
| 294 | 20240229 | 143000 | 1135429050 | 3855 | 3855 | 3855 | 3855 | 100 |
| 295 | 20240229 | 142900 | 1135043550 | 3860 | 3860 | 3860 | 3860 | 0 |
| 296 | 20240229 | 142800 | 1135043550 | 3860 | 3860 | 3860 | 3860 | 10 |
| 297 | 20240229 | 142700 | 1135004950 | 3850 | 3850 | 3850 | 3850 | 705 |
| 298 | 20240229 | 142600 | 1132290700 | 3840 | 3840 | 3840 | 3840 | 0 |
| 299 | 20240229 | 142500 | 1132290700 | 3840 | 3865 | 3865 | 3840 | 3049 |
| 300 | 20240229 | 142400 | 1120548985 | 3860 | 3865 | 3870 | 3860 | 375 |
| 301 | 20240229 | 142300 | 1119100165 | 3870 | 3860 | 3870 | 3860 | 1105 |
| 302 | 20240229 | 142200 | 1114832865 | 3875 | 3865 | 3875 | 3865 | 101 |
| 303 | 20240229 | 142100 | 1114441990 | 3875 | 3875 | 3875 | 3875 | 0 |
| 304 | 20240229 | 142000 | 1114441990 | 3875 | 3860 | 3875 | 3860 | 594 |
| 305 | 20240229 | 141900 | 1112145365 | 3860 | 3860 | 3860 | 3860 | 24 |
| 306 | 20240229 | 141800 | 1112052725 | 3860 | 3855 | 3865 | 3855 | 155 |
| 307 | 20240229 | 141700 | 1111454030 | 3865 | 3865 | 3865 | 3860 | 502 |
| 308 | 20240229 | 141600 | 1109513870 | 3865 | 3865 | 3865 | 3865 | 3 |
| 309 | 20240229 | 141500 | 1109502275 | 3850 | 3850 | 3850 | 3850 | 3 |
| 310 | 20240229 | 141400 | 1109490725 | 3850 | 3850 | 3850 | 3850 | 0 |
| 311 | 20240229 | 141300 | 1109490725 | 3850 | 3845 | 3850 | 3845 | 81 |
| 312 | 20240229 | 141200 | 1109178895 | 3850 | 3860 | 3860 | 3850 | 31 |
| 313 | 20240229 | 141100 | 1109059335 | 3870 | 3845 | 3870 | 3840 | 38 |
| 314 | 20240229 | 141000 | 1108912570 | 3840 | 3850 | 3850 | 3840 | 8000 |
| 315 | 20240229 | 140900 | 1078164580 | 3850 | 3850 | 3850 | 3850 | 572 |
| 316 | 20240229 | 140800 | 1075962380 | 3850 | 3870 | 3880 | 3850 | 590 |
| 317 | 20240229 | 140700 | 1073680680 | 3870 | 3865 | 3870 | 3865 | 300 |
| 318 | 20240229 | 140600 | 1072521055 | 3865 | 3855 | 3865 | 3845 | 1904 |
| 319 | 20240229 | 140500 | 1065186580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 320 | 20240229 | 140400 | 1065186580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 321 | 20240229 | 140300 | 1065186580 | 3855 | 3855 | 3855 | 3855 | 155 |
| 322 | 20240229 | 140200 | 1064589055 | 3860 | 3860 | 3860 | 3860 | 394 |
| 323 | 20240229 | 140100 | 1063068215 | 3860 | 3855 | 3860 | 3855 | 217 |
| 324 | 20240229 | 140000 | 1062231595 | 3855 | 3870 | 3870 | 3850 | 826 |
| 325 | 20240229 | 135900 | 1059045135 | 3875 | 3870 | 3875 | 3865 | 130 |
| 326 | 20240229 | 135800 | 1058541980 | 3860 | 3860 | 3865 | 3860 | 27 |
| 327 | 20240229 | 135700 | 1058437660 | 3860 | 3860 | 3865 | 3860 | 30 |
| 328 | 20240229 | 135600 | 1058321855 | 3865 | 3860 | 3865 | 3855 | 213 |
| 329 | 20240229 | 135500 | 1057500570 | 3860 | 3855 | 3860 | 3855 | 14 |
| 330 | 20240229 | 135400 | 1057446570 | 3860 | 3860 | 3860 | 3860 | 20 |
| 331 | 20240229 | 135300 | 1057369370 | 3860 | 3860 | 3865 | 3855 | 143 |
| 332 | 20240229 | 135200 | 1056818025 | 3860 | 3855 | 3860 | 3850 | 227 |
| 333 | 20240229 | 135100 | 1055943850 | 3860 | 3855 | 3860 | 3855 | 78 |
| 334 | 20240229 | 135000 | 1055643005 | 3860 | 3850 | 3860 | 3850 | 717 |
| 335 | 20240229 | 134900 | 1052881905 | 3855 | 3850 | 3855 | 3850 | 79 |
| 336 | 20240229 | 134800 | 1052577630 | 3860 | 3855 | 3860 | 3850 | 983 |
| 337 | 20240229 | 134700 | 1048792460 | 3860 | 3860 | 3860 | 3845 | 32 |
| 338 | 20240229 | 134600 | 1048669135 | 3865 | 3850 | 3865 | 3845 | 1108 |
| 339 | 20240229 | 134500 | 1044406325 | 3845 | 3860 | 3860 | 3845 | 1288 |
| 340 | 20240229 | 134400 | 1039452690 | 3860 | 3865 | 3865 | 3845 | 4357 |
| 341 | 20240229 | 134300 | 1022659715 | 3860 | 3865 | 3865 | 3860 | 31 |
| 342 | 20240229 | 134200 | 1022540000 | 3860 | 3865 | 3865 | 3860 | 290 |
| 343 | 20240229 | 134100 | 1021420545 | 3865 | 3870 | 3870 | 3865 | 439 |
| 344 | 20240229 | 134000 | 1019723090 | 3865 | 3870 | 3870 | 3865 | 477 |
| 345 | 20240229 | 133900 | 1017878485 | 3865 | 3870 | 3870 | 3865 | 409 |
| 346 | 20240229 | 133800 | 1016296155 | 3870 | 3875 | 3875 | 3870 | 48 |
| 347 | 20240229 | 133700 | 1016110335 | 3875 | 3870 | 3875 | 3870 | 203 |
| 348 | 20240229 | 133600 | 1015324640 | 3870 | 3870 | 3870 | 3870 | 201 |
| 349 | 20240229 | 133500 | 1014546770 | 3875 | 3875 | 3875 | 3875 | 3 |
| 350 | 20240229 | 133400 | 1014535145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 351 | 20240229 | 133300 | 1014535145 | 3875 | 3885 | 3885 | 3875 | 183 |
| 352 | 20240229 | 133200 | 1013825850 | 3885 | 3885 | 3885 | 3885 | 30 |
| 353 | 20240229 | 133100 | 1013709300 | 3880 | 3880 | 3880 | 3870 | 409 |
| 354 | 20240229 | 133000 | 1012125465 | 3885 | 3885 | 3885 | 3885 | 43 |
| 355 | 20240229 | 132900 | 1011958410 | 3865 | 3870 | 3875 | 3865 | 739 |
| 356 | 20240229 | 132800 | 1009098480 | 3865 | 3870 | 3870 | 3865 | 625 |
| 357 | 20240229 | 132700 | 1006681080 | 3875 | 3885 | 3885 | 3870 | 1822 |
| 358 | 20240229 | 132600 | 999611850 | 3885 | 3885 | 3885 | 3885 | 0 |
| 359 | 20240229 | 132500 | 999611850 | 3885 | 3900 | 3905 | 3880 | 8307 |
| 360 | 20240229 | 132400 | 967319625 | 3905 | 3905 | 3905 | 3905 | 262 |
| 361 | 20240229 | 132300 | 966296515 | 3900 | 3900 | 3905 | 3900 | 209 |
| 362 | 20240229 | 132200 | 965481355 | 3900 | 3905 | 3905 | 3900 | 348 |
| 363 | 20240229 | 132100 | 964123885 | 3900 | 3905 | 3905 | 3900 | 133 |
| 364 | 20240229 | 132000 | 963604535 | 3900 | 3905 | 3905 | 3900 | 401 |
| 365 | 20240229 | 131900 | 962038720 | 3900 | 3900 | 3900 | 3900 | 87 |
| 366 | 20240229 | 131800 | 961699420 | 3900 | 3895 | 3900 | 3895 | 216 |
| 367 | 20240229 | 131700 | 960857850 | 3905 | 3900 | 3905 | 3900 | 19 |
| 368 | 20240229 | 131600 | 960783740 | 3905 | 3895 | 3905 | 3895 | 35 |
| 369 | 20240229 | 131500 | 960647295 | 3895 | 3895 | 3900 | 3890 | 1774 |
| 370 | 20240229 | 131400 | 953736365 | 3895 | 3900 | 3900 | 3895 | 464 |
| 371 | 20240229 | 131300 | 951928935 | 3895 | 3895 | 3895 | 3890 | 499 |
| 372 | 20240229 | 131200 | 949985460 | 3895 | 3895 | 3895 | 3895 | 40 |
| 373 | 20240229 | 131100 | 949829660 | 3900 | 3895 | 3900 | 3890 | 807 |
| 374 | 20240229 | 131000 | 946685795 | 3895 | 3890 | 3895 | 3890 | 295 |
| 375 | 20240229 | 130900 | 945536790 | 3890 | 3890 | 3890 | 3890 | 72 |
| 376 | 20240229 | 130800 | 945256710 | 3890 | 3895 | 3895 | 3890 | 47 |
| 377 | 20240229 | 130700 | 945073820 | 3890 | 3885 | 3895 | 3885 | 381 |
| 378 | 20240229 | 130600 | 943592535 | 3890 | 3895 | 3895 | 3890 | 472 |
| 379 | 20240229 | 130500 | 941755705 | 3905 | 3890 | 3905 | 3890 | 81 |
| 380 | 20240229 | 130400 | 941440600 | 3890 | 3910 | 3910 | 3890 | 1583 |
| 381 | 20240229 | 130300 | 935281345 | 3910 | 3895 | 3910 | 3895 | 284 |
| 382 | 20240229 | 130200 | 934175000 | 3905 | 3905 | 3905 | 3905 | 42 |
| 383 | 20240229 | 130100 | 934010990 | 3900 | 3900 | 3900 | 3900 | 47 |
| 384 | 20240229 | 130000 | 933827690 | 3900 | 3900 | 3900 | 3900 | 150 |
| 385 | 20240229 | 125900 | 933242690 | 3900 | 3905 | 3905 | 3900 | 172 |
| 386 | 20240229 | 125800 | 932571855 | 3900 | 3895 | 3900 | 3895 | 76 |
| 387 | 20240229 | 125700 | 932275630 | 3895 | 3895 | 3895 | 3895 | 78 |
| 388 | 20240229 | 125600 | 931971820 | 3895 | 3900 | 3900 | 3895 | 224 |
| 389 | 20240229 | 125500 | 931098305 | 3900 | 3905 | 3905 | 3900 | 562 |
| 390 | 20240229 | 125400 | 928905105 | 3910 | 3910 | 3910 | 3910 | 532 |
| 391 | 20240229 | 125300 | 926824985 | 3910 | 3915 | 3915 | 3910 | 818 |
| 392 | 20240229 | 125200 | 923622710 | 3915 | 3910 | 3915 | 3910 | 130 |
| 393 | 20240229 | 125100 | 923114350 | 3910 | 3910 | 3910 | 3910 | 273 |
| 394 | 20240229 | 125000 | 922046920 | 3925 | 3920 | 3925 | 3920 | 136 |
| 395 | 20240229 | 124900 | 921513245 | 3925 | 3905 | 3925 | 3905 | 517 |
| 396 | 20240229 | 124800 | 919486085 | 3910 | 3905 | 3910 | 3905 | 178 |
| 397 | 20240229 | 124700 | 918790935 | 3905 | 3900 | 3905 | 3895 | 806 |
| 398 | 20240229 | 124600 | 915650935 | 3895 | 3900 | 3900 | 3895 | 18 |
| 399 | 20240229 | 124500 | 915580820 | 3895 | 3895 | 3895 | 3895 | 0 |
| 400 | 20240229 | 124400 | 915580820 | 3895 | 3895 | 3900 | 3895 | 191 |
| 401 | 20240229 | 124300 | 914836825 | 3895 | 3900 | 3900 | 3895 | 164 |
| 402 | 20240229 | 124200 | 914197985 | 3895 | 3895 | 3895 | 3895 | 18 |
| 403 | 20240229 | 124100 | 914127875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 404 | 20240229 | 124000 | 914127875 | 3890 | 3890 | 3890 | 3890 | 166 |
| 405 | 20240229 | 123900 | 913482135 | 3890 | 3890 | 3895 | 3890 | 63 |
| 406 | 20240229 | 123800 | 913236890 | 3910 | 3890 | 3910 | 3890 | 293 |
| 407 | 20240229 | 123700 | 912096860 | 3890 | 3895 | 3895 | 3890 | 1360 |
| 408 | 20240229 | 123600 | 906804155 | 3895 | 3900 | 3900 | 3895 | 283 |
| 409 | 20240229 | 123500 | 905701785 | 3905 | 3895 | 3905 | 3895 | 287 |
| 410 | 20240229 | 123400 | 904582415 | 3905 | 3905 | 3905 | 3905 | 0 |
| 411 | 20240229 | 123300 | 904582415 | 3905 | 3900 | 3905 | 3900 | 268 |
| 412 | 20240229 | 123200 | 903535885 | 3895 | 3900 | 3900 | 3895 | 729 |
| 413 | 20240229 | 123100 | 900693800 | 3900 | 3900 | 3900 | 3900 | 137 |
| 414 | 20240229 | 123000 | 900159500 | 3895 | 3895 | 3895 | 3895 | 0 |
| 415 | 20240229 | 122900 | 900159500 | 3895 | 3895 | 3900 | 3895 | 577 |
| 416 | 20240229 | 122800 | 897911030 | 3895 | 3905 | 3905 | 3895 | 1825 |
| 417 | 20240229 | 122700 | 890793595 | 3905 | 3910 | 3910 | 3905 | 54 |
| 418 | 20240229 | 122600 | 890582635 | 3910 | 3905 | 3910 | 3905 | 208 |
| 419 | 20240229 | 122500 | 889770195 | 3910 | 3915 | 3915 | 3910 | 115 |
| 420 | 20240229 | 122400 | 889320495 | 3920 | 3920 | 3920 | 3920 | 0 |
| 421 | 20240229 | 122300 | 889320495 | 3920 | 3920 | 3920 | 3920 | 709 |
| 422 | 20240229 | 122200 | 886541215 | 3910 | 3920 | 3925 | 3910 | 4139 |
| 423 | 20240229 | 122100 | 870316295 | 3925 | 3915 | 3925 | 3915 | 479 |
| 424 | 20240229 | 122000 | 868438250 | 3915 | 3910 | 3915 | 3910 | 137 |
| 425 | 20240229 | 121900 | 867902480 | 3920 | 3920 | 3920 | 3920 | 768 |
| 426 | 20240229 | 121800 | 864891920 | 3920 | 3915 | 3920 | 3915 | 175 |
| 427 | 20240229 | 121700 | 864206010 | 3900 | 3920 | 3920 | 3900 | 497 |
| 428 | 20240229 | 121600 | 862261090 | 3920 | 3910 | 3920 | 3910 | 1441 |
| 429 | 20240229 | 121500 | 856623400 | 3910 | 3910 | 3910 | 3910 | 0 |
| 430 | 20240229 | 121400 | 856623400 | 3910 | 3910 | 3910 | 3910 | 166 |
| 431 | 20240229 | 121300 | 855974340 | 3910 | 3910 | 3910 | 3910 | 29 |
| 432 | 20240229 | 121200 | 855860950 | 3910 | 3910 | 3910 | 3910 | 3 |
| 433 | 20240229 | 121100 | 855849220 | 3910 | 3915 | 3915 | 3910 | 25 |
| 434 | 20240229 | 121000 | 855751450 | 3910 | 3910 | 3915 | 3910 | 281 |
| 435 | 20240229 | 120900 | 854652730 | 3910 | 3910 | 3910 | 3910 | 73 |
| 436 | 20240229 | 120800 | 854367300 | 3910 | 3915 | 3915 | 3910 | 5 |
| 437 | 20240229 | 120700 | 854347745 | 3920 | 3920 | 3920 | 3915 | 49 |
| 438 | 20240229 | 120600 | 854155755 | 3920 | 3915 | 3920 | 3910 | 1603 |
| 439 | 20240229 | 120500 | 847877215 | 3910 | 3910 | 3910 | 3910 | 109 |
| 440 | 20240229 | 120400 | 847451025 | 3910 | 3910 | 3910 | 3910 | 1853 |
| 441 | 20240229 | 120300 | 840205795 | 3910 | 3910 | 3910 | 3910 | 143 |
| 442 | 20240229 | 120200 | 839646665 | 3900 | 3910 | 3915 | 3900 | 1975 |
| 443 | 20240229 | 120100 | 831924575 | 3910 | 3910 | 3915 | 3910 | 564 |
| 444 | 20240229 | 120000 | 829719225 | 3910 | 3910 | 3910 | 3910 | 17 |
| 445 | 20240229 | 115900 | 829652755 | 3900 | 3900 | 3900 | 3900 | 31 |
| 446 | 20240229 | 115800 | 829531855 | 3900 | 3910 | 3910 | 3900 | 183 |
| 447 | 20240229 | 115700 | 828817975 | 3910 | 3910 | 3910 | 3910 | 17 |
| 448 | 20240229 | 115600 | 828751505 | 3900 | 3900 | 3900 | 3900 | 10 |
| 449 | 20240229 | 115500 | 828712505 | 3910 | 3905 | 3910 | 3905 | 208 |
| 450 | 20240229 | 115400 | 827900175 | 3910 | 3910 | 3915 | 3910 | 46 |
| 451 | 20240229 | 115300 | 827720275 | 3910 | 3910 | 3910 | 3910 | 111 |
| 452 | 20240229 | 115200 | 827286265 | 3910 | 3915 | 3915 | 3910 | 19 |
| 453 | 20240229 | 115100 | 827211970 | 3910 | 3905 | 3910 | 3900 | 730 |
| 454 | 20240229 | 115000 | 824364600 | 3905 | 3905 | 3905 | 3905 | 61 |
| 455 | 20240229 | 114900 | 824126395 | 3905 | 3915 | 3915 | 3905 | 2617 |
| 456 | 20240229 | 114800 | 813893745 | 3915 | 3925 | 3925 | 3915 | 2601 |
| 457 | 20240229 | 114700 | 803702530 | 3920 | 3920 | 3920 | 3920 | 260 |
| 458 | 20240229 | 114600 | 802683330 | 3920 | 3920 | 3920 | 3915 | 875 |
| 459 | 20240229 | 114500 | 799253375 | 3925 | 3945 | 3945 | 3925 | 224 |
| 460 | 20240229 | 114400 | 798372755 | 3940 | 3925 | 3945 | 3925 | 1480 |
| 461 | 20240229 | 114300 | 792556060 | 3920 | 3925 | 3925 | 3920 | 262 |
| 462 | 20240229 | 114200 | 791528540 | 3920 | 3925 | 3925 | 3920 | 1222 |
| 463 | 20240229 | 114100 | 786738250 | 3930 | 3930 | 3930 | 3930 | 40 |
| 464 | 20240229 | 114000 | 786581050 | 3925 | 3920 | 3925 | 3920 | 495 |
| 465 | 20240229 | 113900 | 784638260 | 3920 | 3920 | 3920 | 3920 | 359 |
| 466 | 20240229 | 113800 | 783230980 | 3930 | 3925 | 3930 | 3925 | 274 |
| 467 | 20240229 | 113700 | 782154480 | 3930 | 3925 | 3930 | 3925 | 2908 |
| 468 | 20240229 | 113600 | 770740455 | 3925 | 3930 | 3930 | 3925 | 1362 |
| 469 | 20240229 | 113500 | 765389390 | 3935 | 3935 | 3935 | 3930 | 1776 |
| 470 | 20240229 | 113400 | 758400990 | 3940 | 3935 | 3940 | 3935 | 59 |
| 471 | 20240229 | 113300 | 758168780 | 3935 | 3935 | 3935 | 3935 | 34 |
| 472 | 20240229 | 113200 | 758034990 | 3940 | 3935 | 3945 | 3935 | 858 |
| 473 | 20240229 | 113100 | 754653810 | 3940 | 3940 | 3940 | 3940 | 77 |
| 474 | 20240229 | 113000 | 754350430 | 3950 | 3940 | 3950 | 3940 | 42 |
| 475 | 20240229 | 112900 | 754184610 | 3935 | 3940 | 3945 | 3935 | 51 |
| 476 | 20240229 | 112800 | 753983735 | 3945 | 3940 | 3950 | 3930 | 1647 |
| 477 | 20240229 | 112700 | 747486270 | 3940 | 3930 | 3940 | 3930 | 450 |
| 478 | 20240229 | 112600 | 745714690 | 3940 | 3930 | 3940 | 3930 | 770 |
| 479 | 20240229 | 112500 | 742682200 | 3930 | 3930 | 3930 | 3930 | 58 |
| 480 | 20240229 | 112400 | 742454260 | 3930 | 3930 | 3930 | 3930 | 342 |
| 481 | 20240229 | 112300 | 741110200 | 3930 | 3930 | 3930 | 3930 | 774 |
| 482 | 20240229 | 112200 | 738068380 | 3935 | 3930 | 3935 | 3930 | 742 |
| 483 | 20240229 | 112100 | 735149320 | 3930 | 3945 | 3945 | 3930 | 552 |
| 484 | 20240229 | 112000 | 732979945 | 3940 | 3935 | 3945 | 3930 | 2280 |
| 485 | 20240229 | 111900 | 724001005 | 3945 | 3940 | 3945 | 3935 | 2611 |
| 486 | 20240229 | 111800 | 713706925 | 3940 | 3935 | 3940 | 3935 | 1064 |
| 487 | 20240229 | 111700 | 709515765 | 3935 | 3940 | 3940 | 3935 | 1514 |
| 488 | 20240229 | 111600 | 703556950 | 3935 | 3930 | 3935 | 3930 | 953 |
| 489 | 20240229 | 111500 | 699808495 | 3930 | 3930 | 3935 | 3930 | 554 |
| 490 | 20240229 | 111400 | 697631230 | 3930 | 3925 | 3930 | 3925 | 22 |
| 491 | 20240229 | 111300 | 697544860 | 3925 | 3925 | 3925 | 3920 | 1242 |
| 492 | 20240229 | 111200 | 692676090 | 3925 | 3925 | 3925 | 3925 | 85 |
| 493 | 20240229 | 111100 | 692342465 | 3925 | 3920 | 3930 | 3920 | 590 |
| 494 | 20240229 | 111000 | 690028125 | 3915 | 3920 | 3920 | 3915 | 1412 |
| 495 | 20240229 | 110900 | 684498935 | 3920 | 3915 | 3920 | 3910 | 339 |
| 496 | 20240229 | 110800 | 683172465 | 3910 | 3910 | 3910 | 3910 | 18 |
| 497 | 20240229 | 110700 | 683102085 | 3910 | 3920 | 3920 | 3910 | 414 |
| 498 | 20240229 | 110600 | 681479465 | 3920 | 3915 | 3920 | 3915 | 150 |
| 499 | 20240229 | 110500 | 680892120 | 3910 | 3910 | 3910 | 3910 | 183 |
| 500 | 20240229 | 110400 | 680176590 | 3910 | 3910 | 3910 | 3910 | 72 |
| 501 | 20240229 | 110300 | 679895070 | 3910 | 3910 | 3910 | 3910 | 131 |
| 502 | 20240229 | 110200 | 679382860 | 3905 | 3905 | 3905 | 3905 | 223 |
| 503 | 20240229 | 110100 | 678512045 | 3910 | 3910 | 3910 | 3910 | 101 |
| 504 | 20240229 | 110000 | 678117135 | 3910 | 3910 | 3910 | 3910 | 1 |
| 505 | 20240229 | 105900 | 678113225 | 3910 | 3910 | 3910 | 3910 | 250 |
| 506 | 20240229 | 105800 | 677135725 | 3910 | 3920 | 3920 | 3910 | 883 |
| 507 | 20240229 | 105700 | 673682095 | 3915 | 3910 | 3915 | 3910 | 644 |
| 508 | 20240229 | 105600 | 671163730 | 3910 | 3910 | 3910 | 3910 | 881 |
| 509 | 20240229 | 105500 | 667719020 | 3910 | 3915 | 3915 | 3910 | 135 |
| 510 | 20240229 | 105400 | 667191065 | 3910 | 3915 | 3920 | 3910 | 984 |
| 511 | 20240229 | 105300 | 663339060 | 3915 | 3915 | 3920 | 3915 | 98 |
| 512 | 20240229 | 105200 | 662955380 | 3915 | 3910 | 3915 | 3910 | 43 |
| 513 | 20240229 | 105100 | 662787125 | 3910 | 3905 | 3910 | 3905 | 206 |
| 514 | 20240229 | 105000 | 661982080 | 3905 | 3915 | 3920 | 3905 | 270 |
| 515 | 20240229 | 104900 | 660926055 | 3920 | 3920 | 3920 | 3920 | 61 |
| 516 | 20240229 | 104800 | 660686935 | 3920 | 3905 | 3920 | 3905 | 252 |
| 517 | 20240229 | 104700 | 659701930 | 3900 | 3900 | 3900 | 3900 | 428 |
| 518 | 20240229 | 104600 | 658032730 | 3900 | 3900 | 3900 | 3900 | 317 |
| 519 | 20240229 | 104500 | 656796430 | 3900 | 3905 | 3905 | 3900 | 1301 |
| 520 | 20240229 | 104400 | 651716785 | 3905 | 3910 | 3910 | 3905 | 1117 |
| 521 | 20240229 | 104300 | 647352880 | 3910 | 3920 | 3925 | 3905 | 739 |
| 522 | 20240229 | 104200 | 644461495 | 3920 | 3915 | 3920 | 3910 | 388 |
| 523 | 20240229 | 104100 | 642943990 | 3930 | 3910 | 3930 | 3910 | 108 |
| 524 | 20240229 | 104000 | 642520800 | 3910 | 3915 | 3920 | 3910 | 1673 |
| 525 | 20240229 | 103900 | 635977200 | 3915 | 3915 | 3915 | 3915 | 1250 |
| 526 | 20240229 | 103800 | 631083450 | 3915 | 3920 | 3920 | 3915 | 640 |
| 527 | 20240229 | 103700 | 628577725 | 3930 | 3930 | 3930 | 3930 | 2 |
| 528 | 20240229 | 103600 | 628569865 | 3935 | 3930 | 3935 | 3930 | 594 |
| 529 | 20240229 | 103500 | 626234585 | 3935 | 3930 | 3935 | 3910 | 292 |
| 530 | 20240229 | 103400 | 625089665 | 3935 | 3935 | 3940 | 3915 | 4999 |
| 531 | 20240229 | 103300 | 605402370 | 3935 | 3905 | 3935 | 3905 | 655 |
| 532 | 20240229 | 103200 | 602832970 | 3905 | 3900 | 3910 | 3900 | 3150 |
| 533 | 20240229 | 103100 | 590527060 | 3900 | 3900 | 3905 | 3900 | 398 |
| 534 | 20240229 | 103000 | 588973695 | 3905 | 3890 | 3905 | 3890 | 976 |
| 535 | 20240229 | 102900 | 585171200 | 3885 | 3885 | 3885 | 3885 | 17 |
| 536 | 20240229 | 102800 | 585105155 | 3890 | 3885 | 3890 | 3875 | 692 |
| 537 | 20240229 | 102700 | 582416940 | 3885 | 3885 | 3885 | 3885 | 33 |
| 538 | 20240229 | 102600 | 582288735 | 3885 | 3875 | 3890 | 3875 | 1438 |
| 539 | 20240229 | 102500 | 576706590 | 3875 | 3870 | 3875 | 3870 | 32 |
| 540 | 20240229 | 102400 | 576582655 | 3865 | 3865 | 3865 | 3865 | 170 |
| 541 | 20240229 | 102300 | 575925605 | 3875 | 3860 | 3875 | 3860 | 183 |
| 542 | 20240229 | 102200 | 575218330 | 3865 | 3870 | 3870 | 3860 | 51 |
| 543 | 20240229 | 102100 | 575021280 | 3855 | 3865 | 3865 | 3855 | 1133 |
| 544 | 20240229 | 102000 | 570648925 | 3865 | 3865 | 3865 | 3860 | 913 |
| 545 | 20240229 | 101900 | 567123350 | 3865 | 3865 | 3870 | 3855 | 5346 |
| 546 | 20240229 | 101800 | 546497440 | 3870 | 3870 | 3875 | 3865 | 457 |
| 547 | 20240229 | 101700 | 544728765 | 3885 | 3855 | 3885 | 3855 | 922 |
| 548 | 20240229 | 101600 | 541162500 | 3855 | 3845 | 3855 | 3845 | 265 |
| 549 | 20240229 | 101500 | 540142285 | 3845 | 3845 | 3845 | 3840 | 814 |
| 550 | 20240229 | 101400 | 537014245 | 3845 | 3840 | 3845 | 3840 | 183 |
| 551 | 20240229 | 101300 | 536310670 | 3840 | 3855 | 3855 | 3835 | 327 |
| 552 | 20240229 | 101200 | 535056500 | 3835 | 3850 | 3855 | 3835 | 4596 |
| 553 | 20240229 | 101100 | 517390975 | 3850 | 3845 | 3855 | 3840 | 2164 |
| 554 | 20240229 | 101000 | 509079110 | 3860 | 3835 | 3860 | 3835 | 3374 |
| 555 | 20240229 | 100900 | 496088465 | 3830 | 3850 | 3855 | 3830 | 8617 |
| 556 | 20240229 | 100800 | 462999490 | 3850 | 3870 | 3870 | 3850 | 9713 |
| 557 | 20240229 | 100700 | 425515730 | 3875 | 3875 | 3875 | 3870 | 2473 |
| 558 | 20240229 | 100600 | 415933535 | 3890 | 3885 | 3890 | 3875 | 2009 |
| 559 | 20240229 | 100500 | 408141960 | 3885 | 3885 | 3885 | 3885 | 288 |
| 560 | 20240229 | 100400 | 407023080 | 3885 | 3880 | 3885 | 3880 | 23 |
| 561 | 20240229 | 100300 | 406933830 | 3890 | 3880 | 3890 | 3880 | 59 |
| 562 | 20240229 | 100200 | 406704475 | 3875 | 3875 | 3875 | 3875 | 4 |
| 563 | 20240229 | 100100 | 406688975 | 3890 | 3895 | 3895 | 3875 | 649 |
| 564 | 20240229 | 100000 | 404170200 | 3895 | 3880 | 3895 | 3875 | 3399 |
| 565 | 20240229 | 095900 | 390989460 | 3880 | 3890 | 3895 | 3880 | 2468 |
| 566 | 20240229 | 095800 | 381402720 | 3890 | 3885 | 3890 | 3885 | 72 |
| 567 | 20240229 | 095700 | 381122840 | 3885 | 3885 | 3890 | 3885 | 860 |
| 568 | 20240229 | 095600 | 377781690 | 3895 | 3895 | 3895 | 3890 | 969 |
| 569 | 20240229 | 095500 | 374011975 | 3895 | 3890 | 3895 | 3890 | 577 |
| 570 | 20240229 | 095400 | 371767330 | 3890 | 3890 | 3890 | 3890 | 673 |
| 571 | 20240229 | 095300 | 369149360 | 3890 | 3900 | 3900 | 3890 | 2658 |
| 572 | 20240229 | 095200 | 358795930 | 3900 | 3900 | 3900 | 3895 | 897 |
| 573 | 20240229 | 095100 | 355297720 | 3900 | 3900 | 3900 | 3895 | 741 |
| 574 | 20240229 | 095000 | 352408040 | 3900 | 3900 | 3900 | 3900 | 772 |
| 575 | 20240229 | 094900 | 349397240 | 3905 | 3905 | 3905 | 3905 | 17 |
| 576 | 20240229 | 094800 | 349330855 | 3910 | 3905 | 3910 | 3905 | 4264 |
| 577 | 20240229 | 094700 | 332679785 | 3905 | 3915 | 3915 | 3905 | 424 |
| 578 | 20240229 | 094600 | 331022610 | 3915 | 3920 | 3920 | 3915 | 204 |
| 579 | 20240229 | 094500 | 330223900 | 3920 | 3920 | 3920 | 3920 | 20 |
| 580 | 20240229 | 094400 | 330145500 | 3920 | 3925 | 3925 | 3920 | 1676 |
| 581 | 20240229 | 094300 | 323567250 | 3935 | 3930 | 3935 | 3930 | 1575 |
| 582 | 20240229 | 094200 | 317370745 | 3920 | 3930 | 3935 | 3920 | 216 |
| 583 | 20240229 | 094100 | 316523265 | 3930 | 3930 | 3935 | 3930 | 1713 |
| 584 | 20240229 | 094000 | 309785365 | 3930 | 3920 | 3930 | 3920 | 2017 |
| 585 | 20240229 | 093900 | 301871130 | 3920 | 3920 | 3920 | 3920 | 95 |
| 586 | 20240229 | 093800 | 301498730 | 3905 | 3920 | 3920 | 3905 | 751 |
| 587 | 20240229 | 093700 | 298559965 | 3915 | 3915 | 3915 | 3915 | 192 |
| 588 | 20240229 | 093600 | 297808285 | 3925 | 3925 | 3925 | 3915 | 295 |
| 589 | 20240229 | 093500 | 296652570 | 3925 | 3915 | 3925 | 3915 | 186 |
| 590 | 20240229 | 093400 | 295924265 | 3915 | 3910 | 3930 | 3910 | 1372 |
| 591 | 20240229 | 093300 | 290550995 | 3910 | 3910 | 3910 | 3910 | 1387 |
| 592 | 20240229 | 093200 | 285127825 | 3915 | 3915 | 3915 | 3910 | 1322 |
| 593 | 20240229 | 093100 | 279957295 | 3910 | 3915 | 3920 | 3910 | 2724 |
| 594 | 20240229 | 093000 | 269298165 | 3920 | 3925 | 3930 | 3920 | 2187 |
| 595 | 20240229 | 092900 | 260717605 | 3925 | 3925 | 3935 | 3920 | 6184 |
| 596 | 20240229 | 092800 | 236430040 | 3925 | 3925 | 3930 | 3925 | 3130 |
| 597 | 20240229 | 092700 | 224144540 | 3925 | 3930 | 3930 | 3920 | 2140 |
| 598 | 20240229 | 092600 | 215750695 | 3925 | 3920 | 3930 | 3920 | 567 |
| 599 | 20240229 | 092500 | 213523470 | 3930 | 3915 | 3930 | 3915 | 424 |
| 600 | 20240229 | 092400 | 211857450 | 3920 | 3925 | 3930 | 3915 | 2565 |
| 601 | 20240229 | 092300 | 201798090 | 3925 | 3930 | 3935 | 3925 | 3857 |
| 602 | 20240229 | 092200 | 186638240 | 3925 | 3915 | 3925 | 3915 | 891 |
| 603 | 20240229 | 092100 | 183145130 | 3910 | 3910 | 3910 | 3905 | 194 |
| 604 | 20240229 | 092000 | 182387240 | 3905 | 3930 | 3930 | 3895 | 496 |
| 605 | 20240229 | 091900 | 180451440 | 3930 | 3900 | 3935 | 3895 | 2253 |
| 606 | 20240229 | 091800 | 171640535 | 3900 | 3890 | 3900 | 3890 | 110 |
| 607 | 20240229 | 091700 | 171211635 | 3895 | 3885 | 3895 | 3880 | 3871 |
| 608 | 20240229 | 091600 | 156170330 | 3890 | 3885 | 3890 | 3880 | 235 |
| 609 | 20240229 | 091500 | 155258115 | 3885 | 3885 | 3895 | 3885 | 565 |
| 610 | 20240229 | 091400 | 153062390 | 3885 | 3895 | 3895 | 3875 | 5388 |
| 611 | 20240229 | 091300 | 132147995 | 3895 | 3895 | 3895 | 3895 | 558 |
| 612 | 20240229 | 091200 | 129974585 | 3895 | 3895 | 3895 | 3895 | 281 |
| 613 | 20240229 | 091100 | 128880090 | 3895 | 3910 | 3910 | 3895 | 381 |
| 614 | 20240229 | 091000 | 127391180 | 3900 | 3905 | 3920 | 3890 | 1722 |
| 615 | 20240229 | 090900 | 120680680 | 3905 | 3885 | 3930 | 3885 | 5265 |
| 616 | 20240229 | 090800 | 100108005 | 3885 | 3890 | 3895 | 3885 | 3395 |
| 617 | 20240229 | 090700 | 86904545 | 3895 | 3885 | 3900 | 3885 | 1503 |
| 618 | 20240229 | 090600 | 81043045 | 3905 | 3890 | 3905 | 3885 | 5841 |
| 619 | 20240229 | 090500 | 58330840 | 3890 | 3895 | 3900 | 3890 | 1815 |
| 620 | 20240229 | 090400 | 51259980 | 3895 | 3905 | 3910 | 3895 | 254 |
| 621 | 20240229 | 090300 | 50269855 | 3900 | 3900 | 3900 | 3895 | 625 |
| 622 | 20240229 | 090200 | 47833655 | 3905 | 3900 | 3905 | 3895 | 1172 |
| 623 | 20240229 | 090100 | 43267075 | 3900 | 3925 | 3925 | 3900 | 136 |
| 624 | 20240229 | 090000 | 42735830 | 3935 | 3890 | 3935 | 3885 | 10949 |