33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 193000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 2297 |
| 3 | 20240229 | 192900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 4 | 20240229 | 192800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 5 | 20240229 | 192700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 6 | 20240229 | 192600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 7 | 20240229 | 192500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 8 | 20240229 | 192400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 9 | 20240229 | 192300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 10 | 20240229 | 192200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 11 | 20240229 | 192100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 12 | 20240229 | 192000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 13 | 20240229 | 191900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 14 | 20240229 | 191800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 15 | 20240229 | 191700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 16 | 20240229 | 191600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 17 | 20240229 | 191500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 18 | 20240229 | 191400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 19 | 20240229 | 191300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 20 | 20240229 | 191200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 21 | 20240229 | 191100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 22 | 20240229 | 191000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 23 | 20240229 | 190900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 24 | 20240229 | 190800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 25 | 20240229 | 190700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 26 | 20240229 | 190600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 27 | 20240229 | 190500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 28 | 20240229 | 190400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 29 | 20240229 | 190300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 30 | 20240229 | 190200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 31 | 20240229 | 190100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 32 | 20240229 | 190000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 2297 |
| 33 | 20240229 | 185900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 34 | 20240229 | 185800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 35 | 20240229 | 185700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 36 | 20240229 | 185600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 37 | 20240229 | 185500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 38 | 20240229 | 185400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 39 | 20240229 | 185300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 40 | 20240229 | 185200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 41 | 20240229 | 185100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 42 | 20240229 | 185000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 43 | 20240229 | 184900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 44 | 20240229 | 184800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 45 | 20240229 | 184700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 46 | 20240229 | 184600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 47 | 20240229 | 184500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 48 | 20240229 | 184400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 49 | 20240229 | 184300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 50 | 20240229 | 184200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 51 | 20240229 | 184100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 52 | 20240229 | 184000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 53 | 20240229 | 183900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 54 | 20240229 | 183800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 55 | 20240229 | 183700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 56 | 20240229 | 183600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 57 | 20240229 | 183500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 58 | 20240229 | 183400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 59 | 20240229 | 183300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 60 | 20240229 | 183200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 61 | 20240229 | 183100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 62 | 20240229 | 183000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 2297 |
| 63 | 20240229 | 182900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 64 | 20240229 | 182800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 65 | 20240229 | 182700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 66 | 20240229 | 182600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 67 | 20240229 | 182500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 68 | 20240229 | 182400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 69 | 20240229 | 182300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 70 | 20240229 | 182200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 71 | 20240229 | 182100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 72 | 20240229 | 182000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 73 | 20240229 | 181900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 74 | 20240229 | 181800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 75 | 20240229 | 181700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 76 | 20240229 | 181600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 77 | 20240229 | 181500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 78 | 20240229 | 181400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 79 | 20240229 | 181300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 80 | 20240229 | 181200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 81 | 20240229 | 181100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 82 | 20240229 | 181000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 83 | 20240229 | 180900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 84 | 20240229 | 180800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 85 | 20240229 | 180700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 86 | 20240229 | 180600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 87 | 20240229 | 180500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 88 | 20240229 | 180400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 89 | 20240229 | 180300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 90 | 20240229 | 180200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 91 | 20240229 | 180100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 92 | 20240229 | 180000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 2297 |
| 93 | 20240229 | 175900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 94 | 20240229 | 175800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 95 | 20240229 | 175700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 96 | 20240229 | 175600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 97 | 20240229 | 175500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 98 | 20240229 | 175400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 99 | 20240229 | 175300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 100 | 20240229 | 175200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 101 | 20240229 | 175100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 102 | 20240229 | 175000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 103 | 20240229 | 174900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 104 | 20240229 | 174800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 105 | 20240229 | 174700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 106 | 20240229 | 174600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 107 | 20240229 | 174500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 108 | 20240229 | 174400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 109 | 20240229 | 174300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 110 | 20240229 | 174200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 111 | 20240229 | 174100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 112 | 20240229 | 174000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 113 | 20240229 | 173900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 114 | 20240229 | 173800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 115 | 20240229 | 173700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 116 | 20240229 | 173600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 117 | 20240229 | 173500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 118 | 20240229 | 173400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 119 | 20240229 | 173300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 120 | 20240229 | 173200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 121 | 20240229 | 173100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 122 | 20240229 | 173000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 2297 |
| 123 | 20240229 | 172900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 124 | 20240229 | 172800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 125 | 20240229 | 172700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 126 | 20240229 | 172600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 127 | 20240229 | 172500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 128 | 20240229 | 172400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 129 | 20240229 | 172300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 130 | 20240229 | 172200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 131 | 20240229 | 172100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 132 | 20240229 | 172000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 133 | 20240229 | 171900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 134 | 20240229 | 171800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 135 | 20240229 | 171700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 136 | 20240229 | 171600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 137 | 20240229 | 171500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 138 | 20240229 | 171400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 139 | 20240229 | 171300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 140 | 20240229 | 171200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 141 | 20240229 | 171100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 142 | 20240229 | 171000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 143 | 20240229 | 170900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 144 | 20240229 | 170800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 145 | 20240229 | 170700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 146 | 20240229 | 170600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 147 | 20240229 | 170500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 148 | 20240229 | 170400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 149 | 20240229 | 170300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 150 | 20240229 | 170200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 151 | 20240229 | 170100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 152 | 20240229 | 170000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 2297 |
| 153 | 20240229 | 165900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 154 | 20240229 | 165800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 155 | 20240229 | 165700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 156 | 20240229 | 165600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 157 | 20240229 | 165500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 158 | 20240229 | 165400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 159 | 20240229 | 165300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 160 | 20240229 | 165200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 161 | 20240229 | 165100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 162 | 20240229 | 165000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 163 | 20240229 | 164900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 164 | 20240229 | 164800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 165 | 20240229 | 164700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 166 | 20240229 | 164600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 167 | 20240229 | 164500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 168 | 20240229 | 164400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 169 | 20240229 | 164300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 170 | 20240229 | 164200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 171 | 20240229 | 164100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 172 | 20240229 | 164000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 173 | 20240229 | 163900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 174 | 20240229 | 163800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 175 | 20240229 | 163700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 176 | 20240229 | 163600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 177 | 20240229 | 163500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 178 | 20240229 | 163400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 179 | 20240229 | 163300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 180 | 20240229 | 163200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 181 | 20240229 | 163100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 182 | 20240229 | 163000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 2297 |
| 183 | 20240229 | 162900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 184 | 20240229 | 162800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 185 | 20240229 | 162700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 186 | 20240229 | 162600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 187 | 20240229 | 162500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 188 | 20240229 | 162400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 189 | 20240229 | 162300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 190 | 20240229 | 162200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 191 | 20240229 | 162100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 192 | 20240229 | 162000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 193 | 20240229 | 161900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 194 | 20240229 | 161800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 195 | 20240229 | 161700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 196 | 20240229 | 161600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 197 | 20240229 | 161500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 198 | 20240229 | 161400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 199 | 20240229 | 161300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 200 | 20240229 | 161200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 201 | 20240229 | 161100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 202 | 20240229 | 161000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 203 | 20240229 | 160900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 204 | 20240229 | 160800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 205 | 20240229 | 160700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 206 | 20240229 | 160600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 207 | 20240229 | 160500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 208 | 20240229 | 160400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 209 | 20240229 | 160300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 210 | 20240229 | 160200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 211 | 20240229 | 160100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 212 | 20240229 | 160000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 2297 |
| 213 | 20240229 | 155900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 214 | 20240229 | 155800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 215 | 20240229 | 155700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 216 | 20240229 | 155600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 217 | 20240229 | 155500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 218 | 20240229 | 155400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 219 | 20240229 | 155300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 220 | 20240229 | 155200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 221 | 20240229 | 155100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 222 | 20240229 | 155000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 223 | 20240229 | 154900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 224 | 20240229 | 154800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 225 | 20240229 | 154700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 226 | 20240229 | 154600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 227 | 20240229 | 154500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 228 | 20240229 | 154400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 229 | 20240229 | 154300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 230 | 20240229 | 154200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 231 | 20240229 | 154100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 232 | 20240229 | 154000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 233 | 20240229 | 153900 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 234 | 20240229 | 153800 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 235 | 20240229 | 153700 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 236 | 20240229 | 153600 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 237 | 20240229 | 153500 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 238 | 20240229 | 153400 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 239 | 20240229 | 153300 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 240 | 20240229 | 153200 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 241 | 20240229 | 153100 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 0 |
| 242 | 20240229 | 153000 | 2008052850 | 15690 | 15690 | 15690 | 15690 | 4594 |
| 243 | 20240229 | 152900 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 244 | 20240229 | 152800 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 245 | 20240229 | 152700 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 246 | 20240229 | 152600 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 247 | 20240229 | 152500 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 248 | 20240229 | 152400 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 249 | 20240229 | 152300 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 250 | 20240229 | 152200 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 251 | 20240229 | 152100 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 252 | 20240229 | 152000 | 1972012920 | 15730 | 15730 | 15730 | 15730 | 0 |
| 253 | 20240229 | 151900 | 1972012920 | 15730 | 15690 | 15730 | 15690 | 103 |
| 254 | 20240229 | 151800 | 1970396730 | 15690 | 15720 | 15730 | 15690 | 1788 |
| 255 | 20240229 | 151700 | 1942334060 | 15730 | 15720 | 15730 | 15720 | 177 |
| 256 | 20240229 | 151600 | 1939551590 | 15730 | 15770 | 15790 | 15730 | 34 |
| 257 | 20240229 | 151500 | 1939015840 | 15770 | 15720 | 15770 | 15710 | 227 |
| 258 | 20240229 | 151400 | 1935445750 | 15710 | 15710 | 15720 | 15700 | 187 |
| 259 | 20240229 | 151300 | 1932508080 | 15720 | 15720 | 15730 | 15720 | 51 |
| 260 | 20240229 | 151200 | 1931706340 | 15730 | 15740 | 15780 | 15720 | 16 |
| 261 | 20240229 | 151100 | 1931454600 | 15740 | 15750 | 15790 | 15730 | 75 |
| 262 | 20240229 | 151000 | 1930273210 | 15790 | 15770 | 15790 | 15770 | 8 |
| 263 | 20240229 | 150900 | 1930146980 | 15770 | 15740 | 15770 | 15710 | 109 |
| 264 | 20240229 | 150800 | 1928430950 | 15770 | 15700 | 15770 | 15700 | 506 |
| 265 | 20240229 | 150700 | 1920475890 | 15710 | 15700 | 15710 | 15690 | 25 |
| 266 | 20240229 | 150600 | 1920083550 | 15700 | 15700 | 15710 | 15690 | 299 |
| 267 | 20240229 | 150500 | 1915389390 | 15690 | 15700 | 15720 | 15690 | 61 |
| 268 | 20240229 | 150400 | 1914431920 | 15700 | 15680 | 15740 | 15680 | 878 |
| 269 | 20240229 | 150300 | 1900656220 | 15680 | 15690 | 15690 | 15680 | 25 |
| 270 | 20240229 | 150200 | 1900264210 | 15680 | 15680 | 15680 | 15680 | 26 |
| 271 | 20240229 | 150100 | 1899856530 | 15680 | 15690 | 15690 | 15680 | 103 |
| 272 | 20240229 | 150000 | 1898241480 | 15680 | 15690 | 15690 | 15680 | 195 |
| 273 | 20240229 | 145900 | 1895183720 | 15690 | 15690 | 15690 | 15680 | 382 |
| 274 | 20240229 | 145800 | 1889190290 | 15680 | 15680 | 15700 | 15680 | 42 |
| 275 | 20240229 | 145700 | 1888531520 | 15680 | 15700 | 15700 | 15680 | 127 |
| 276 | 20240229 | 145600 | 1886538730 | 15700 | 15690 | 15750 | 15680 | 42 |
| 277 | 20240229 | 145500 | 1885879420 | 15680 | 15680 | 15770 | 15660 | 963 |
| 278 | 20240229 | 145400 | 1870779970 | 15680 | 15660 | 15680 | 15660 | 51 |
| 279 | 20240229 | 145300 | 1869981080 | 15670 | 15660 | 15670 | 15660 | 960 |
| 280 | 20240229 | 145200 | 1854938040 | 15670 | 15670 | 15670 | 15650 | 168 |
| 281 | 20240229 | 145100 | 1852307370 | 15660 | 15670 | 15670 | 15650 | 378 |
| 282 | 20240229 | 145000 | 1846390220 | 15660 | 15660 | 15670 | 15650 | 917 |
| 283 | 20240229 | 144900 | 1832038420 | 15660 | 15650 | 15660 | 15650 | 887 |
| 284 | 20240229 | 144800 | 1818148480 | 15650 | 15650 | 15660 | 15650 | 28 |
| 285 | 20240229 | 144700 | 1817710230 | 15650 | 15660 | 15660 | 15650 | 83 |
| 286 | 20240229 | 144600 | 1816411230 | 15650 | 15650 | 15650 | 15650 | 491 |
| 287 | 20240229 | 144500 | 1808727080 | 15650 | 15650 | 15660 | 15650 | 20 |
| 288 | 20240229 | 144400 | 1808414020 | 15650 | 15650 | 15660 | 15650 | 59 |
| 289 | 20240229 | 144300 | 1807490620 | 15650 | 15650 | 15660 | 15650 | 869 |
| 290 | 20240229 | 144200 | 1793890760 | 15660 | 15650 | 15660 | 15650 | 294 |
| 291 | 20240229 | 144100 | 1789289570 | 15650 | 15650 | 15660 | 15650 | 116 |
| 292 | 20240229 | 144000 | 1787474120 | 15650 | 15650 | 15660 | 15650 | 68 |
| 293 | 20240229 | 143900 | 1786409370 | 15650 | 15660 | 15660 | 15650 | 1683 |
| 294 | 20240229 | 143800 | 1760066610 | 15660 | 15660 | 15670 | 15660 | 97 |
| 295 | 20240229 | 143700 | 1758547530 | 15660 | 15660 | 15670 | 15660 | 40 |
| 296 | 20240229 | 143600 | 1757921080 | 15660 | 15660 | 15660 | 15660 | 20 |
| 297 | 20240229 | 143500 | 1757607880 | 15670 | 15660 | 15670 | 15660 | 71 |
| 298 | 20240229 | 143400 | 1756495710 | 15660 | 15660 | 15670 | 15660 | 48 |
| 299 | 20240229 | 143300 | 1755743980 | 15660 | 15660 | 15670 | 15660 | 88 |
| 300 | 20240229 | 143200 | 1754365790 | 15660 | 15670 | 15670 | 15660 | 134 |
| 301 | 20240229 | 143100 | 1752267270 | 15670 | 15670 | 15680 | 15660 | 67 |
| 302 | 20240229 | 143000 | 1751217810 | 15670 | 15660 | 15670 | 15660 | 218 |
| 303 | 20240229 | 142900 | 1747801870 | 15660 | 15670 | 15670 | 15660 | 66 |
| 304 | 20240229 | 142800 | 1746768250 | 15660 | 15670 | 15670 | 15660 | 73 |
| 305 | 20240229 | 142700 | 1745625030 | 15660 | 15660 | 15670 | 15660 | 192 |
| 306 | 20240229 | 142600 | 1742617620 | 15670 | 15660 | 15670 | 15660 | 244 |
| 307 | 20240229 | 142500 | 1738794340 | 15670 | 15670 | 15670 | 15660 | 55 |
| 308 | 20240229 | 142400 | 1737933020 | 15670 | 15670 | 15670 | 15670 | 54 |
| 309 | 20240229 | 142300 | 1737086840 | 15670 | 15660 | 15670 | 15660 | 302 |
| 310 | 20240229 | 142200 | 1732355830 | 15660 | 15660 | 15670 | 15660 | 84 |
| 311 | 20240229 | 142100 | 1731040320 | 15660 | 15670 | 15670 | 15660 | 564 |
| 312 | 20240229 | 142000 | 1722202570 | 15660 | 15660 | 15670 | 15660 | 94 |
| 313 | 20240229 | 141900 | 1720730480 | 15660 | 15670 | 15670 | 15660 | 93 |
| 314 | 20240229 | 141800 | 1719274050 | 15660 | 15670 | 15670 | 15660 | 94 |
| 315 | 20240229 | 141700 | 1717801880 | 15670 | 15670 | 15680 | 15670 | 213 |
| 316 | 20240229 | 141600 | 1714463900 | 15670 | 15680 | 15680 | 15670 | 109 |
| 317 | 20240229 | 141500 | 1712755800 | 15670 | 15680 | 15680 | 15670 | 67 |
| 318 | 20240229 | 141400 | 1711705810 | 15680 | 15680 | 15680 | 15670 | 109 |
| 319 | 20240229 | 141300 | 1709997180 | 15690 | 15690 | 15690 | 15690 | 13 |
| 320 | 20240229 | 141200 | 1709793210 | 15690 | 15690 | 15700 | 15690 | 143 |
| 321 | 20240229 | 141100 | 1707549490 | 15690 | 15690 | 15690 | 15690 | 11 |
| 322 | 20240229 | 141000 | 1707376900 | 15700 | 15660 | 15700 | 15650 | 1120 |
| 323 | 20240229 | 140900 | 1689842190 | 15660 | 15670 | 15670 | 15660 | 656 |
| 324 | 20240229 | 140800 | 1679568160 | 15660 | 15680 | 15680 | 15660 | 289 |
| 325 | 20240229 | 140700 | 1675040330 | 15660 | 15660 | 15680 | 15660 | 57 |
| 326 | 20240229 | 140600 | 1674147680 | 15670 | 15680 | 15680 | 15660 | 1169 |
| 327 | 20240229 | 140500 | 1655829250 | 15670 | 15660 | 15680 | 15660 | 359 |
| 328 | 20240229 | 140400 | 1650200440 | 15660 | 15700 | 15700 | 15660 | 785 |
| 329 | 20240229 | 140300 | 1637898580 | 15680 | 15700 | 15700 | 15670 | 53 |
| 330 | 20240229 | 140200 | 1637067470 | 15700 | 15690 | 15710 | 15690 | 182 |
| 331 | 20240229 | 140100 | 1634210330 | 15680 | 15660 | 15680 | 15660 | 127 |
| 332 | 20240229 | 140000 | 1632221130 | 15670 | 15670 | 15680 | 15660 | 134 |
| 333 | 20240229 | 135900 | 1630121490 | 15670 | 15660 | 15690 | 15660 | 82 |
| 334 | 20240229 | 135800 | 1628837030 | 15700 | 15650 | 15700 | 15650 | 566 |
| 335 | 20240229 | 135700 | 1619973780 | 15660 | 15650 | 15660 | 15650 | 154 |
| 336 | 20240229 | 135600 | 1617563250 | 15650 | 15650 | 15650 | 15650 | 15 |
| 337 | 20240229 | 135500 | 1617328500 | 15650 | 15650 | 15660 | 15650 | 171 |
| 338 | 20240229 | 135400 | 1614651950 | 15650 | 15650 | 15660 | 15650 | 276 |
| 339 | 20240229 | 135300 | 1610330440 | 15660 | 15670 | 15680 | 15660 | 801 |
| 340 | 20240229 | 135200 | 1597785680 | 15680 | 15680 | 15680 | 15670 | 40 |
| 341 | 20240229 | 135100 | 1597158490 | 15680 | 15690 | 15700 | 15670 | 793 |
| 342 | 20240229 | 135000 | 1584716500 | 15700 | 15700 | 15700 | 15690 | 30 |
| 343 | 20240229 | 134900 | 1584245640 | 15710 | 15710 | 15710 | 15690 | 125 |
| 344 | 20240229 | 134800 | 1582284080 | 15690 | 15670 | 15690 | 15670 | 140 |
| 345 | 20240229 | 134700 | 1580089290 | 15670 | 15670 | 15680 | 15670 | 85 |
| 346 | 20240229 | 134600 | 1578756990 | 15670 | 15670 | 15680 | 15670 | 57 |
| 347 | 20240229 | 134500 | 1577863730 | 15670 | 15680 | 15680 | 15670 | 195 |
| 348 | 20240229 | 134400 | 1574806970 | 15670 | 15670 | 15690 | 15670 | 59 |
| 349 | 20240229 | 134300 | 1573882420 | 15700 | 15680 | 15700 | 15670 | 398 |
| 350 | 20240229 | 134200 | 1567640560 | 15670 | 15670 | 15680 | 15670 | 38 |
| 351 | 20240229 | 134100 | 1567045040 | 15690 | 15670 | 15690 | 15660 | 514 |
| 352 | 20240229 | 134000 | 1558990690 | 15660 | 15660 | 15670 | 15660 | 158 |
| 353 | 20240229 | 133900 | 1556516400 | 15680 | 15640 | 15690 | 15640 | 48 |
| 354 | 20240229 | 133800 | 1555764760 | 15640 | 15640 | 15640 | 15630 | 1469 |
| 355 | 20240229 | 133700 | 1532790310 | 15630 | 15650 | 15650 | 15630 | 598 |
| 356 | 20240229 | 133600 | 1523437310 | 15680 | 15680 | 15690 | 15640 | 2506 |
| 357 | 20240229 | 133500 | 1484145410 | 15680 | 15680 | 15690 | 15680 | 90 |
| 358 | 20240229 | 133400 | 1482733830 | 15690 | 15650 | 15690 | 15650 | 349 |
| 359 | 20240229 | 133300 | 1477266610 | 15650 | 15660 | 15660 | 15650 | 55 |
| 360 | 20240229 | 133200 | 1476405540 | 15660 | 15650 | 15670 | 15650 | 266 |
| 361 | 20240229 | 133100 | 1472241150 | 15650 | 15650 | 15660 | 15650 | 99 |
| 362 | 20240229 | 133000 | 1470691460 | 15650 | 15650 | 15660 | 15650 | 111 |
| 363 | 20240229 | 132900 | 1468954020 | 15660 | 15650 | 15670 | 15650 | 141 |
| 364 | 20240229 | 132800 | 1466745150 | 15650 | 15640 | 15650 | 15640 | 397 |
| 365 | 20240229 | 132700 | 1460532710 | 15640 | 15670 | 15670 | 15640 | 793 |
| 366 | 20240229 | 132600 | 1448125620 | 15680 | 15700 | 15710 | 15680 | 254 |
| 367 | 20240229 | 132500 | 1444141660 | 15710 | 15680 | 15710 | 15680 | 61 |
| 368 | 20240229 | 132400 | 1443184540 | 15710 | 15680 | 15710 | 15680 | 18 |
| 369 | 20240229 | 132300 | 1442901870 | 15680 | 15690 | 15710 | 15680 | 293 |
| 370 | 20240229 | 132200 | 1438306060 | 15690 | 15710 | 15710 | 15680 | 113 |
| 371 | 20240229 | 132100 | 1436533230 | 15700 | 15690 | 15700 | 15690 | 523 |
| 372 | 20240229 | 132000 | 1428322350 | 15690 | 15660 | 15690 | 15660 | 547 |
| 373 | 20240229 | 131900 | 1419752960 | 15660 | 15670 | 15670 | 15650 | 3168 |
| 374 | 20240229 | 131800 | 1370151810 | 15670 | 15700 | 15700 | 15670 | 54 |
| 375 | 20240229 | 131700 | 1369305430 | 15680 | 15700 | 15710 | 15680 | 647 |
| 376 | 20240229 | 131600 | 1359151580 | 15700 | 15700 | 15710 | 15700 | 38 |
| 377 | 20240229 | 131500 | 1358554900 | 15710 | 15710 | 15720 | 15710 | 272 |
| 378 | 20240229 | 131400 | 1354281420 | 15710 | 15710 | 15720 | 15710 | 168 |
| 379 | 20240229 | 131300 | 1351642020 | 15720 | 15720 | 15720 | 15710 | 131 |
| 380 | 20240229 | 131200 | 1349583020 | 15720 | 15710 | 15720 | 15710 | 72 |
| 381 | 20240229 | 131100 | 1348451580 | 15710 | 15740 | 15740 | 15710 | 442 |
| 382 | 20240229 | 131000 | 1341502650 | 15730 | 15730 | 15730 | 15730 | 23 |
| 383 | 20240229 | 130900 | 1341140860 | 15730 | 15760 | 15760 | 15730 | 1109 |
| 384 | 20240229 | 130800 | 1323685340 | 15750 | 15750 | 15760 | 15750 | 49 |
| 385 | 20240229 | 130700 | 1322913530 | 15760 | 15770 | 15770 | 15760 | 140 |
| 386 | 20240229 | 130600 | 1320706820 | 15760 | 15760 | 15770 | 15760 | 15 |
| 387 | 20240229 | 130500 | 1320470410 | 15770 | 15770 | 15780 | 15770 | 19 |
| 388 | 20240229 | 130400 | 1320170730 | 15780 | 15790 | 15790 | 15770 | 184 |
| 389 | 20240229 | 130300 | 1317268060 | 15790 | 15790 | 15800 | 15790 | 56 |
| 390 | 20240229 | 130200 | 1316383760 | 15800 | 15800 | 15800 | 15790 | 66 |
| 391 | 20240229 | 130100 | 1315341270 | 15790 | 15790 | 15800 | 15790 | 36 |
| 392 | 20240229 | 130000 | 1314772760 | 15790 | 15790 | 15800 | 15790 | 72 |
| 393 | 20240229 | 125900 | 1313635560 | 15790 | 15790 | 15790 | 15790 | 50 |
| 394 | 20240229 | 125800 | 1312846060 | 15780 | 15780 | 15790 | 15780 | 61 |
| 395 | 20240229 | 125700 | 1311883160 | 15790 | 15790 | 15800 | 15790 | 32 |
| 396 | 20240229 | 125600 | 1311377820 | 15790 | 15800 | 15810 | 15790 | 99 |
| 397 | 20240229 | 125500 | 1309813640 | 15800 | 15800 | 15830 | 15800 | 46 |
| 398 | 20240229 | 125400 | 1309086240 | 15800 | 15800 | 15810 | 15800 | 60 |
| 399 | 20240229 | 125300 | 1308137890 | 15810 | 15800 | 15810 | 15800 | 37 |
| 400 | 20240229 | 125200 | 1307553230 | 15810 | 15800 | 15810 | 15800 | 121 |
| 401 | 20240229 | 125100 | 1305640820 | 15800 | 15800 | 15800 | 15800 | 30 |
| 402 | 20240229 | 125000 | 1305166820 | 15810 | 15800 | 15810 | 15800 | 59 |
| 403 | 20240229 | 124900 | 1304234210 | 15800 | 15810 | 15810 | 15800 | 70 |
| 404 | 20240229 | 124800 | 1303127920 | 15810 | 15810 | 15820 | 15800 | 208 |
| 405 | 20240229 | 124700 | 1299841190 | 15810 | 15810 | 15810 | 15810 | 17 |
| 406 | 20240229 | 124600 | 1299572420 | 15820 | 15800 | 15820 | 15800 | 15 |
| 407 | 20240229 | 124500 | 1299335200 | 15810 | 15820 | 15820 | 15800 | 120 |
| 408 | 20240229 | 124400 | 1297438200 | 15810 | 15800 | 15820 | 15800 | 75 |
| 409 | 20240229 | 124300 | 1296252640 | 15800 | 15810 | 15810 | 15800 | 34 |
| 410 | 20240229 | 124200 | 1295715380 | 15820 | 15800 | 15820 | 15800 | 309 |
| 411 | 20240229 | 124100 | 1290830230 | 15800 | 15800 | 15810 | 15800 | 50 |
| 412 | 20240229 | 124000 | 1290040170 | 15800 | 15800 | 15810 | 15800 | 91 |
| 413 | 20240229 | 123900 | 1288602080 | 15810 | 15800 | 15810 | 15800 | 15 |
| 414 | 20240229 | 123800 | 1288365070 | 15800 | 15800 | 15810 | 15800 | 1306 |
| 415 | 20240229 | 123700 | 1267729790 | 15810 | 15820 | 15820 | 15800 | 46 |
| 416 | 20240229 | 123600 | 1267002510 | 15820 | 15830 | 15830 | 15810 | 32 |
| 417 | 20240229 | 123500 | 1266496230 | 15810 | 15830 | 15830 | 15810 | 33 |
| 418 | 20240229 | 123400 | 1265974390 | 15840 | 15820 | 15840 | 15810 | 77 |
| 419 | 20240229 | 123300 | 1264755660 | 15810 | 15810 | 15830 | 15800 | 196 |
| 420 | 20240229 | 123200 | 1261656330 | 15810 | 15810 | 15820 | 15800 | 58 |
| 421 | 20240229 | 123100 | 1260739460 | 15800 | 15800 | 15800 | 15800 | 14 |
| 422 | 20240229 | 123000 | 1260518260 | 15800 | 15800 | 15810 | 15800 | 313 |
| 423 | 20240229 | 122900 | 1255569920 | 15810 | 15810 | 15820 | 15810 | 201 |
| 424 | 20240229 | 122800 | 1252391050 | 15810 | 15820 | 15820 | 15800 | 245 |
| 425 | 20240229 | 122700 | 1248516660 | 15810 | 15810 | 15810 | 15800 | 111 |
| 426 | 20240229 | 122600 | 1246761770 | 15840 | 15800 | 15850 | 15800 | 58 |
| 427 | 20240229 | 122500 | 1245844710 | 15800 | 15810 | 15820 | 15800 | 62 |
| 428 | 20240229 | 122400 | 1244864730 | 15800 | 15870 | 15870 | 15800 | 34 |
| 429 | 20240229 | 122300 | 1244327120 | 15800 | 15820 | 15870 | 15800 | 615 |
| 430 | 20240229 | 122200 | 1234589620 | 15800 | 15820 | 15820 | 15800 | 3287 |
| 431 | 20240229 | 122100 | 1182641210 | 15810 | 15830 | 15830 | 15810 | 153 |
| 432 | 20240229 | 122000 | 1180221140 | 15820 | 15820 | 15830 | 15820 | 145 |
| 433 | 20240229 | 121900 | 1177926980 | 15820 | 15820 | 15830 | 15820 | 44 |
| 434 | 20240229 | 121800 | 1177230840 | 15820 | 15820 | 15830 | 15820 | 126 |
| 435 | 20240229 | 121700 | 1175237130 | 15820 | 15820 | 15830 | 15820 | 28 |
| 436 | 20240229 | 121600 | 1174794110 | 15820 | 15830 | 15830 | 15820 | 73 |
| 437 | 20240229 | 121500 | 1173638970 | 15820 | 15820 | 15830 | 15820 | 143 |
| 438 | 20240229 | 121400 | 1171376650 | 15820 | 15830 | 15830 | 15820 | 95 |
| 439 | 20240229 | 121300 | 1169873350 | 15820 | 15830 | 15830 | 15820 | 34 |
| 440 | 20240229 | 121200 | 1169335310 | 15820 | 15830 | 15830 | 15820 | 44 |
| 441 | 20240229 | 121100 | 1168638880 | 15840 | 15850 | 15850 | 15840 | 711 |
| 442 | 20240229 | 121000 | 1157376630 | 15840 | 15840 | 15850 | 15840 | 119 |
| 443 | 20240229 | 120900 | 1155491600 | 15850 | 15840 | 15850 | 15840 | 44 |
| 444 | 20240229 | 120800 | 1154794330 | 15850 | 15840 | 15850 | 15840 | 14 |
| 445 | 20240229 | 120700 | 1154572510 | 15850 | 15850 | 15850 | 15840 | 82 |
| 446 | 20240229 | 120600 | 1153273220 | 15840 | 15840 | 15850 | 15840 | 187 |
| 447 | 20240229 | 120500 | 1150311060 | 15840 | 15840 | 15850 | 15840 | 88 |
| 448 | 20240229 | 120400 | 1148916810 | 15850 | 15840 | 15850 | 15840 | 28 |
| 449 | 20240229 | 120300 | 1148473210 | 15850 | 15840 | 15850 | 15840 | 73 |
| 450 | 20240229 | 120200 | 1147316540 | 15840 | 15850 | 15860 | 15840 | 63 |
| 451 | 20240229 | 120100 | 1146318220 | 15860 | 15850 | 15860 | 15850 | 43 |
| 452 | 20240229 | 120000 | 1145636370 | 15850 | 15850 | 15860 | 15850 | 107 |
| 453 | 20240229 | 115900 | 1143940350 | 15850 | 15860 | 15860 | 15850 | 69 |
| 454 | 20240229 | 115800 | 1142846190 | 15850 | 15870 | 15870 | 15850 | 54 |
| 455 | 20240229 | 115700 | 1141989920 | 15860 | 15850 | 15870 | 15850 | 50 |
| 456 | 20240229 | 115600 | 1141197000 | 15860 | 15860 | 15870 | 15850 | 35 |
| 457 | 20240229 | 115500 | 1140641970 | 15860 | 15840 | 15860 | 15840 | 80 |
| 458 | 20240229 | 115400 | 1139373840 | 15880 | 15870 | 15880 | 15840 | 332 |
| 459 | 20240229 | 115300 | 1134108400 | 15880 | 15880 | 15880 | 15870 | 35 |
| 460 | 20240229 | 115200 | 1133552670 | 15880 | 15870 | 15880 | 15870 | 38 |
| 461 | 20240229 | 115100 | 1132949410 | 15870 | 15870 | 15880 | 15870 | 175 |
| 462 | 20240229 | 115000 | 1130171600 | 15870 | 15880 | 15880 | 15870 | 22 |
| 463 | 20240229 | 114900 | 1129822410 | 15880 | 15880 | 15880 | 15870 | 69 |
| 464 | 20240229 | 114800 | 1128726980 | 15870 | 15860 | 15880 | 15850 | 182 |
| 465 | 20240229 | 114700 | 1125839160 | 15860 | 15870 | 15880 | 15860 | 69 |
| 466 | 20240229 | 114600 | 1124744340 | 15870 | 15870 | 15870 | 15850 | 36 |
| 467 | 20240229 | 114500 | 1124173220 | 15880 | 15840 | 15880 | 15840 | 512 |
| 468 | 20240229 | 114400 | 1116048120 | 15840 | 15840 | 15850 | 15840 | 70 |
| 469 | 20240229 | 114300 | 1114939270 | 15850 | 15860 | 15870 | 15840 | 91 |
| 470 | 20240229 | 114200 | 1113496270 | 15860 | 15850 | 15860 | 15850 | 19 |
| 471 | 20240229 | 114100 | 1113195000 | 15870 | 15830 | 15870 | 15830 | 668 |
| 472 | 20240229 | 114000 | 1102613710 | 15830 | 15840 | 15840 | 15830 | 38 |
| 473 | 20240229 | 113900 | 1102012060 | 15840 | 15840 | 15850 | 15840 | 105 |
| 474 | 20240229 | 113800 | 1100348390 | 15840 | 15850 | 15850 | 15840 | 42 |
| 475 | 20240229 | 113700 | 1099683080 | 15860 | 15870 | 15870 | 15850 | 1880 |
| 476 | 20240229 | 113600 | 1069865970 | 15880 | 15870 | 15880 | 15870 | 53 |
| 477 | 20240229 | 113500 | 1069024680 | 15870 | 15880 | 15890 | 15870 | 69 |
| 478 | 20240229 | 113400 | 1067929150 | 15880 | 15880 | 15880 | 15880 | 7 |
| 479 | 20240229 | 113300 | 1067817990 | 15890 | 15890 | 15890 | 15870 | 108 |
| 480 | 20240229 | 113200 | 1066102290 | 15880 | 15870 | 15880 | 15870 | 612 |
| 481 | 20240229 | 113100 | 1056384530 | 15880 | 15880 | 15880 | 15870 | 89 |
| 482 | 20240229 | 113000 | 1054971630 | 15870 | 15870 | 15880 | 15870 | 168 |
| 483 | 20240229 | 112900 | 1052305340 | 15880 | 15870 | 15880 | 15870 | 348 |
| 484 | 20240229 | 112800 | 1046779500 | 15880 | 15870 | 15880 | 15870 | 101 |
| 485 | 20240229 | 112700 | 1045176450 | 15870 | 15880 | 15880 | 15870 | 106 |
| 486 | 20240229 | 112600 | 1043493740 | 15870 | 15870 | 15870 | 15870 | 28 |
| 487 | 20240229 | 112500 | 1043049380 | 15880 | 15870 | 15880 | 15870 | 86 |
| 488 | 20240229 | 112400 | 1041684150 | 15870 | 15870 | 15880 | 15870 | 381 |
| 489 | 20240229 | 112300 | 1035634490 | 15870 | 15880 | 15880 | 15870 | 152 |
| 490 | 20240229 | 112200 | 1033222000 | 15880 | 15870 | 15880 | 15870 | 86 |
| 491 | 20240229 | 112100 | 1031856990 | 15870 | 15880 | 15890 | 15870 | 325 |
| 492 | 20240229 | 112000 | 1026695860 | 15880 | 15880 | 15890 | 15880 | 232 |
| 493 | 20240229 | 111900 | 1023009950 | 15890 | 15870 | 15890 | 15860 | 1403 |
| 494 | 20240229 | 111800 | 1000737590 | 15860 | 15860 | 15870 | 15860 | 61 |
| 495 | 20240229 | 111700 | 999769980 | 15860 | 15860 | 15870 | 15860 | 209 |
| 496 | 20240229 | 111600 | 996454680 | 15870 | 15870 | 15870 | 15860 | 111 |
| 497 | 20240229 | 111500 | 994693590 | 15870 | 15870 | 15870 | 15860 | 31 |
| 498 | 20240229 | 111400 | 994201730 | 15870 | 15860 | 15870 | 15860 | 50 |
| 499 | 20240229 | 111300 | 993408430 | 15860 | 15860 | 15870 | 15860 | 113 |
| 500 | 20240229 | 111200 | 991616060 | 15870 | 15850 | 15870 | 15840 | 434 |
| 501 | 20240229 | 111100 | 984736830 | 15870 | 15860 | 15890 | 15860 | 390 |
| 502 | 20240229 | 111000 | 978550420 | 15850 | 15870 | 15870 | 15830 | 291 |
| 503 | 20240229 | 110900 | 973936180 | 15860 | 15870 | 15870 | 15860 | 179 |
| 504 | 20240229 | 110800 | 971096170 | 15870 | 15880 | 15880 | 15860 | 430 |
| 505 | 20240229 | 110700 | 964271870 | 15890 | 15860 | 15890 | 15860 | 173 |
| 506 | 20240229 | 110600 | 961524650 | 15860 | 15820 | 15880 | 15820 | 643 |
| 507 | 20240229 | 110500 | 951336150 | 15820 | 15820 | 15830 | 15820 | 102 |
| 508 | 20240229 | 110400 | 949722450 | 15820 | 15810 | 15820 | 15810 | 122 |
| 509 | 20240229 | 110300 | 947792540 | 15820 | 15810 | 15820 | 15810 | 68 |
| 510 | 20240229 | 110200 | 946717290 | 15810 | 15810 | 15820 | 15810 | 69 |
| 511 | 20240229 | 110100 | 945626030 | 15820 | 15870 | 15880 | 15820 | 268 |
| 512 | 20240229 | 110000 | 941375420 | 15870 | 15890 | 15900 | 15870 | 131 |
| 513 | 20240229 | 105900 | 939294510 | 15890 | 15900 | 15900 | 15890 | 134 |
| 514 | 20240229 | 105800 | 937164010 | 15900 | 15890 | 15910 | 15890 | 85 |
| 515 | 20240229 | 105700 | 935812460 | 15890 | 15890 | 15900 | 15860 | 66 |
| 516 | 20240229 | 105600 | 934763920 | 15890 | 15900 | 15920 | 15890 | 194 |
| 517 | 20240229 | 105500 | 931677240 | 15900 | 15850 | 15900 | 15850 | 363 |
| 518 | 20240229 | 105400 | 925911440 | 15860 | 15890 | 15890 | 15860 | 246 |
| 519 | 20240229 | 105300 | 922004300 | 15890 | 15900 | 15910 | 15890 | 64 |
| 520 | 20240229 | 105200 | 920986660 | 15900 | 15910 | 15910 | 15890 | 130 |
| 521 | 20240229 | 105100 | 918918640 | 15910 | 15880 | 15910 | 15880 | 70 |
| 522 | 20240229 | 105000 | 917805970 | 15880 | 15870 | 15890 | 15870 | 74 |
| 523 | 20240229 | 104900 | 916631150 | 15860 | 15920 | 15920 | 15850 | 66 |
| 524 | 20240229 | 104800 | 915584090 | 15920 | 15930 | 15930 | 15880 | 182 |
| 525 | 20240229 | 104700 | 912686510 | 15840 | 15830 | 15940 | 15830 | 304 |
| 526 | 20240229 | 104600 | 907866320 | 15840 | 15800 | 15840 | 15800 | 399 |
| 527 | 20240229 | 104500 | 901555070 | 15820 | 15820 | 15850 | 15810 | 786 |
| 528 | 20240229 | 104400 | 889119530 | 15810 | 15810 | 15820 | 15810 | 89 |
| 529 | 20240229 | 104300 | 887711940 | 15810 | 15810 | 15810 | 15800 | 79 |
| 530 | 20240229 | 104200 | 886463040 | 15810 | 15760 | 15850 | 15760 | 87 |
| 531 | 20240229 | 104100 | 885088650 | 15770 | 15850 | 15850 | 15770 | 19 |
| 532 | 20240229 | 104000 | 884788020 | 15850 | 15780 | 15850 | 15780 | 485 |
| 533 | 20240229 | 103900 | 877111110 | 15780 | 15760 | 15800 | 15760 | 105 |
| 534 | 20240229 | 103800 | 875454860 | 15770 | 15770 | 15780 | 15750 | 568 |
| 535 | 20240229 | 103700 | 866497930 | 15800 | 15810 | 15820 | 15800 | 170 |
| 536 | 20240229 | 103600 | 863809530 | 15800 | 15740 | 15800 | 15740 | 987 |
| 537 | 20240229 | 103500 | 848223710 | 15740 | 15740 | 15740 | 15700 | 500 |
| 538 | 20240229 | 103400 | 840360140 | 15740 | 15710 | 15740 | 15690 | 853 |
| 539 | 20240229 | 103300 | 826947740 | 15680 | 15680 | 15700 | 15680 | 703 |
| 540 | 20240229 | 103200 | 815918120 | 15670 | 15660 | 15680 | 15660 | 261 |
| 541 | 20240229 | 103100 | 811826630 | 15670 | 15670 | 15670 | 15660 | 60 |
| 542 | 20240229 | 103000 | 810886910 | 15660 | 15660 | 15670 | 15660 | 74 |
| 543 | 20240229 | 102900 | 809727940 | 15660 | 15640 | 15660 | 15640 | 1176 |
| 544 | 20240229 | 102800 | 791314030 | 15640 | 15630 | 15640 | 15620 | 461 |
| 545 | 20240229 | 102700 | 784108510 | 15630 | 15650 | 15650 | 15620 | 1238 |
| 546 | 20240229 | 102600 | 764762830 | 15630 | 15690 | 15690 | 15630 | 9261 |
| 547 | 20240229 | 102500 | 619805000 | 15690 | 15700 | 15700 | 15690 | 211 |
| 548 | 20240229 | 102400 | 616492350 | 15700 | 15700 | 15710 | 15700 | 37 |
| 549 | 20240229 | 102300 | 615911320 | 15700 | 15700 | 15700 | 15700 | 94 |
| 550 | 20240229 | 102200 | 614435520 | 15720 | 15720 | 15720 | 15710 | 253 |
| 551 | 20240229 | 102100 | 610460620 | 15720 | 15720 | 15730 | 15720 | 45 |
| 552 | 20240229 | 102000 | 609753110 | 15720 | 15720 | 15740 | 15720 | 47 |
| 553 | 20240229 | 101900 | 609014250 | 15720 | 15710 | 15730 | 15710 | 459 |
| 554 | 20240229 | 101800 | 601799100 | 15730 | 15700 | 15790 | 15700 | 835 |
| 555 | 20240229 | 101700 | 588662400 | 15710 | 15680 | 15710 | 15680 | 849 |
| 556 | 20240229 | 101600 | 575337900 | 15680 | 15700 | 15700 | 15680 | 778 |
| 557 | 20240229 | 101500 | 563137230 | 15690 | 15690 | 15710 | 15690 | 43 |
| 558 | 20240229 | 101400 | 562462300 | 15700 | 15690 | 15700 | 15690 | 346 |
| 559 | 20240229 | 101300 | 557030340 | 15690 | 15690 | 15700 | 15690 | 402 |
| 560 | 20240229 | 101200 | 550722840 | 15690 | 15690 | 15700 | 15690 | 468 |
| 561 | 20240229 | 101100 | 543379790 | 15690 | 15700 | 15700 | 15690 | 66 |
| 562 | 20240229 | 101000 | 542343600 | 15700 | 15720 | 15720 | 15700 | 1557 |
| 563 | 20240229 | 100900 | 517895530 | 15720 | 15720 | 15730 | 15720 | 80 |
| 564 | 20240229 | 100800 | 516637820 | 15720 | 15730 | 15730 | 15720 | 95 |
| 565 | 20240229 | 100700 | 515144290 | 15750 | 15740 | 15750 | 15730 | 150 |
| 566 | 20240229 | 100600 | 512784430 | 15730 | 15740 | 15740 | 15730 | 77 |
| 567 | 20240229 | 100500 | 511573080 | 15730 | 15740 | 15740 | 15730 | 43 |
| 568 | 20240229 | 100400 | 510896580 | 15740 | 15730 | 15740 | 15730 | 250 |
| 569 | 20240229 | 100300 | 506962480 | 15730 | 15730 | 15740 | 15730 | 60 |
| 570 | 20240229 | 100200 | 506018430 | 15740 | 15730 | 15740 | 15730 | 33 |
| 571 | 20240229 | 100100 | 505499320 | 15730 | 15730 | 15740 | 15730 | 69 |
| 572 | 20240229 | 100000 | 504413850 | 15730 | 15730 | 15740 | 15730 | 146 |
| 573 | 20240229 | 095900 | 502117170 | 15740 | 15730 | 15740 | 15730 | 15 |
| 574 | 20240229 | 095800 | 501881090 | 15730 | 15730 | 15730 | 15720 | 65 |
| 575 | 20240229 | 095700 | 500858910 | 15720 | 15720 | 15750 | 15720 | 127 |
| 576 | 20240229 | 095600 | 498862000 | 15730 | 15790 | 15790 | 15730 | 338 |
| 577 | 20240229 | 095500 | 493526290 | 15790 | 15720 | 15790 | 15720 | 809 |
| 578 | 20240229 | 095400 | 480785910 | 15720 | 15700 | 15720 | 15700 | 76 |
| 579 | 20240229 | 095300 | 479591670 | 15700 | 15710 | 15710 | 15690 | 790 |
| 580 | 20240229 | 095200 | 467188010 | 15710 | 15710 | 15710 | 15700 | 1908 |
| 581 | 20240229 | 095100 | 437226550 | 15730 | 15700 | 15740 | 15700 | 33 |
| 582 | 20240229 | 095000 | 436707850 | 15710 | 15700 | 15710 | 15700 | 257 |
| 583 | 20240229 | 094900 | 432670960 | 15710 | 15710 | 15710 | 15700 | 159 |
| 584 | 20240229 | 094800 | 430174440 | 15710 | 15720 | 15730 | 15710 | 203 |
| 585 | 20240229 | 094700 | 426984860 | 15730 | 15720 | 15730 | 15720 | 70 |
| 586 | 20240229 | 094600 | 425884400 | 15720 | 15720 | 15730 | 15720 | 73 |
| 587 | 20240229 | 094500 | 424736690 | 15720 | 15720 | 15730 | 15720 | 235 |
| 588 | 20240229 | 094400 | 421042390 | 15720 | 15730 | 15730 | 15720 | 57 |
| 589 | 20240229 | 094300 | 420146260 | 15730 | 15710 | 15730 | 15710 | 57 |
| 590 | 20240229 | 094200 | 419250260 | 15710 | 15700 | 15720 | 15700 | 63 |
| 591 | 20240229 | 094100 | 418260620 | 15700 | 15720 | 15740 | 15700 | 239 |
| 592 | 20240229 | 094000 | 414503920 | 15720 | 15700 | 15730 | 15700 | 139 |
| 593 | 20240229 | 093900 | 412321300 | 15700 | 15730 | 15730 | 15700 | 124 |
| 594 | 20240229 | 093800 | 410371410 | 15740 | 15720 | 15740 | 15720 | 184 |
| 595 | 20240229 | 093700 | 407477670 | 15720 | 15720 | 15740 | 15720 | 121 |
| 596 | 20240229 | 093600 | 405574730 | 15720 | 15700 | 15730 | 15700 | 200 |
| 597 | 20240229 | 093500 | 402430870 | 15730 | 15670 | 15730 | 15670 | 933 |
| 598 | 20240229 | 093400 | 387782360 | 15670 | 15670 | 15680 | 15670 | 110 |
| 599 | 20240229 | 093300 | 386058610 | 15670 | 15680 | 15680 | 15670 | 162 |
| 600 | 20240229 | 093200 | 383519820 | 15680 | 15660 | 15680 | 15660 | 309 |
| 601 | 20240229 | 093100 | 378680010 | 15670 | 15640 | 15700 | 15640 | 862 |
| 602 | 20240229 | 093000 | 365184540 | 15640 | 15690 | 15690 | 15640 | 3671 |
| 603 | 20240229 | 092900 | 307696200 | 15680 | 15670 | 15700 | 15670 | 641 |
| 604 | 20240229 | 092800 | 297640410 | 15670 | 15680 | 15680 | 15670 | 263 |
| 605 | 20240229 | 092700 | 293516930 | 15680 | 15690 | 15700 | 15680 | 602 |
| 606 | 20240229 | 092600 | 284070960 | 15690 | 15690 | 15710 | 15670 | 324 |
| 607 | 20240229 | 092500 | 278985560 | 15680 | 15670 | 15680 | 15650 | 2459 |
| 608 | 20240229 | 092400 | 240483340 | 15670 | 15730 | 15730 | 15670 | 2754 |
| 609 | 20240229 | 092300 | 197251990 | 15710 | 15760 | 15760 | 15710 | 1497 |
| 610 | 20240229 | 092200 | 173711960 | 15770 | 15810 | 15810 | 15770 | 724 |
| 611 | 20240229 | 092100 | 162281020 | 15820 | 15800 | 15820 | 15800 | 22 |
| 612 | 20240229 | 092000 | 161933240 | 15810 | 15830 | 15830 | 15810 | 512 |
| 613 | 20240229 | 091900 | 153829520 | 15830 | 15820 | 15830 | 15800 | 501 |
| 614 | 20240229 | 091800 | 145910130 | 15810 | 15840 | 15950 | 15800 | 431 |
| 615 | 20240229 | 091700 | 139089690 | 15840 | 15790 | 15840 | 15790 | 363 |
| 616 | 20240229 | 091600 | 133346590 | 15790 | 15810 | 15820 | 15780 | 2109 |
| 617 | 20240229 | 091500 | 100021180 | 15820 | 15860 | 15890 | 15810 | 808 |
| 618 | 20240229 | 091400 | 87229790 | 15860 | 15860 | 15870 | 15860 | 484 |
| 619 | 20240229 | 091300 | 79552520 | 15870 | 15870 | 15880 | 15860 | 211 |
| 620 | 20240229 | 091200 | 76204090 | 15870 | 15890 | 15890 | 15870 | 119 |
| 621 | 20240229 | 091100 | 74314240 | 15890 | 15930 | 15930 | 15890 | 593 |
| 622 | 20240229 | 091000 | 64875530 | 15930 | 15930 | 15950 | 15930 | 69 |
| 623 | 20240229 | 090900 | 63775720 | 15930 | 15920 | 15930 | 15920 | 107 |
| 624 | 20240229 | 090800 | 62071850 | 15920 | 15930 | 15930 | 15920 | 122 |
| 625 | 20240229 | 090700 | 60129500 | 15920 | 15950 | 15950 | 15920 | 422 |
| 626 | 20240229 | 090600 | 53408560 | 15950 | 15960 | 15960 | 15950 | 23 |
| 627 | 20240229 | 090500 | 53041590 | 15950 | 15980 | 15980 | 15940 | 1110 |
| 628 | 20240229 | 090400 | 35325630 | 15940 | 15870 | 15940 | 15870 | 117 |
| 629 | 20240229 | 090300 | 33465310 | 15870 | 15940 | 15940 | 15870 | 534 |
| 630 | 20240229 | 090200 | 24975100 | 15940 | 16050 | 16050 | 15910 | 868 |
| 631 | 20240229 | 090100 | 11132890 | 16060 | 16130 | 16150 | 16050 | 164 |
| 632 | 20240229 | 090000 | 8494360 | 16050 | 16000 | 16150 | 16000 | 527 |