30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 190600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 13296 |
| 3 | 20240229 | 190500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20240229 | 190400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20240229 | 190300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20240229 | 190200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20240229 | 190100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20240229 | 190000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20240229 | 185900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20240229 | 185800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20240229 | 185700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20240229 | 185600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20240229 | 185500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20240229 | 185400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20240229 | 185300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20240229 | 185200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20240229 | 185100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20240229 | 185000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20240229 | 184900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20240229 | 184800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20240229 | 184700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20240229 | 184600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20240229 | 184500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20240229 | 184400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20240229 | 184300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20240229 | 184200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20240229 | 184100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20240229 | 184000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20240229 | 183900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20240229 | 183800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20240229 | 183700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20240229 | 183600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 13296 |
| 33 | 20240229 | 183500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20240229 | 183400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20240229 | 183300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20240229 | 183200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20240229 | 183100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20240229 | 183000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20240229 | 182900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20240229 | 182800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20240229 | 182700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20240229 | 182600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20240229 | 182500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20240229 | 182400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20240229 | 182300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20240229 | 182200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20240229 | 182100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20240229 | 182000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20240229 | 181900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20240229 | 181800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20240229 | 181700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20240229 | 181600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20240229 | 181500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20240229 | 181400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20240229 | 181300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20240229 | 181200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20240229 | 181100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20240229 | 181000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20240229 | 180900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20240229 | 180800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20240229 | 180700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20240229 | 180600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 13296 |
| 63 | 20240229 | 180500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20240229 | 180400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20240229 | 180300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20240229 | 180200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20240229 | 180100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20240229 | 180000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20240229 | 175900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20240229 | 175800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20240229 | 175700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20240229 | 175600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20240229 | 175500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20240229 | 175400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20240229 | 175300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20240229 | 175200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20240229 | 175100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20240229 | 175000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20240229 | 174900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20240229 | 174800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20240229 | 174700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20240229 | 174600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20240229 | 174500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20240229 | 174400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20240229 | 174300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20240229 | 174200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20240229 | 174100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20240229 | 174000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20240229 | 173900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20240229 | 173800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20240229 | 173700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20240229 | 173600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 13296 |
| 93 | 20240229 | 173500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20240229 | 173400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20240229 | 173300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20240229 | 173200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20240229 | 173100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20240229 | 173000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20240229 | 172900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20240229 | 172800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20240229 | 172700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20240229 | 172600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20240229 | 172500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20240229 | 172400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20240229 | 172300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20240229 | 172200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20240229 | 172100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20240229 | 172000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20240229 | 171900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20240229 | 171800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20240229 | 171700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20240229 | 171600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20240229 | 171500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20240229 | 171400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20240229 | 171300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20240229 | 171200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20240229 | 171100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20240229 | 171000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20240229 | 170900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20240229 | 170800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20240229 | 170700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20240229 | 170600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 13296 |
| 123 | 20240229 | 170500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20240229 | 170400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20240229 | 170300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20240229 | 170200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20240229 | 170100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20240229 | 170000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20240229 | 165900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20240229 | 165800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20240229 | 165700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20240229 | 165600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20240229 | 165500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20240229 | 165400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20240229 | 165300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20240229 | 165200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20240229 | 165100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20240229 | 165000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20240229 | 164900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20240229 | 164800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20240229 | 164700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20240229 | 164600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20240229 | 164500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20240229 | 164400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20240229 | 164300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20240229 | 164200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20240229 | 164100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20240229 | 164000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20240229 | 163900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20240229 | 163800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20240229 | 163700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20240229 | 163600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 13296 |
| 153 | 20240229 | 163500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20240229 | 163400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20240229 | 163300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20240229 | 163200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20240229 | 163100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20240229 | 163000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20240229 | 162900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20240229 | 162800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20240229 | 162700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20240229 | 162600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20240229 | 162500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20240229 | 162400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20240229 | 162300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20240229 | 162200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20240229 | 162100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20240229 | 162000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20240229 | 161900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20240229 | 161800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20240229 | 161700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20240229 | 161600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20240229 | 161500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20240229 | 161400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20240229 | 161300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20240229 | 161200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20240229 | 161100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20240229 | 161000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20240229 | 160900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20240229 | 160800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20240229 | 160700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20240229 | 160600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 13296 |
| 183 | 20240229 | 160500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20240229 | 160400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20240229 | 160300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20240229 | 160200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20240229 | 160100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20240229 | 160000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20240229 | 155900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20240229 | 155800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20240229 | 155700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20240229 | 155600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20240229 | 155500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20240229 | 155400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20240229 | 155300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20240229 | 155200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20240229 | 155100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20240229 | 155000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20240229 | 154900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20240229 | 154800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20240229 | 154700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20240229 | 154600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20240229 | 154500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20240229 | 154400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20240229 | 154300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20240229 | 154200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20240229 | 154100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20240229 | 154000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20240229 | 153900 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20240229 | 153800 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20240229 | 153700 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20240229 | 153600 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 13296 |
| 213 | 20240229 | 153500 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20240229 | 153400 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20240229 | 153300 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20240229 | 153200 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20240229 | 153100 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20240229 | 153000 | 3069700550 | 3825 | 3825 | 3825 | 3825 | 13296 |
| 219 | 20240229 | 152900 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20240229 | 152800 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20240229 | 152700 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20240229 | 152600 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20240229 | 152500 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20240229 | 152400 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20240229 | 152300 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20240229 | 152200 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20240229 | 152100 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20240229 | 152000 | 3018843350 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20240229 | 151900 | 3018843350 | 3840 | 3840 | 3840 | 3830 | 320 |
| 230 | 20240229 | 151800 | 3017616815 | 3835 | 3830 | 3840 | 3830 | 2020 |
| 231 | 20240229 | 151700 | 3009866390 | 3830 | 3835 | 3840 | 3830 | 986 |
| 232 | 20240229 | 151600 | 3006086525 | 3835 | 3840 | 3840 | 3835 | 73 |
| 233 | 20240229 | 151500 | 3005806370 | 3840 | 3835 | 3840 | 3830 | 3522 |
| 234 | 20240229 | 151400 | 2992309500 | 3830 | 3830 | 3835 | 3830 | 2175 |
| 235 | 20240229 | 151300 | 2983979035 | 3830 | 3835 | 3835 | 3830 | 362 |
| 236 | 20240229 | 151200 | 2982592370 | 3840 | 3840 | 3840 | 3820 | 3856 |
| 237 | 20240229 | 151100 | 2967808580 | 3835 | 3830 | 3835 | 3830 | 4325 |
| 238 | 20240229 | 151000 | 2951232485 | 3830 | 3815 | 3830 | 3815 | 5286 |
| 239 | 20240229 | 150900 | 2931035700 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20240229 | 150800 | 2931035700 | 3815 | 3815 | 3815 | 3815 | 140 |
| 241 | 20240229 | 150700 | 2930501600 | 3815 | 3820 | 3820 | 3815 | 30 |
| 242 | 20240229 | 150600 | 2930387095 | 3820 | 3815 | 3820 | 3815 | 1917 |
| 243 | 20240229 | 150500 | 2923064795 | 3815 | 3815 | 3815 | 3815 | 31 |
| 244 | 20240229 | 150400 | 2922946530 | 3815 | 3810 | 3815 | 3810 | 130 |
| 245 | 20240229 | 150300 | 2922451170 | 3810 | 3815 | 3815 | 3810 | 9983 |
| 246 | 20240229 | 150200 | 2884404625 | 3815 | 3815 | 3815 | 3815 | 1555 |
| 247 | 20240229 | 150100 | 2878472300 | 3820 | 3815 | 3820 | 3815 | 855 |
| 248 | 20240229 | 150000 | 2875209825 | 3815 | 3815 | 3815 | 3815 | 582 |
| 249 | 20240229 | 145900 | 2872989495 | 3815 | 3820 | 3820 | 3815 | 513 |
| 250 | 20240229 | 145800 | 2871032335 | 3820 | 3820 | 3820 | 3820 | 100 |
| 251 | 20240229 | 145700 | 2870650335 | 3820 | 3820 | 3820 | 3820 | 5 |
| 252 | 20240229 | 145600 | 2870631235 | 3820 | 3820 | 3820 | 3820 | 0 |
| 253 | 20240229 | 145500 | 2870631235 | 3820 | 3820 | 3820 | 3820 | 54 |
| 254 | 20240229 | 145400 | 2870424955 | 3815 | 3815 | 3815 | 3815 | 25 |
| 255 | 20240229 | 145300 | 2870329580 | 3815 | 3815 | 3820 | 3815 | 736 |
| 256 | 20240229 | 145200 | 2867520510 | 3820 | 3820 | 3820 | 3820 | 101 |
| 257 | 20240229 | 145100 | 2867134690 | 3820 | 3825 | 3825 | 3820 | 497 |
| 258 | 20240229 | 145000 | 2865236135 | 3820 | 3820 | 3830 | 3815 | 3290 |
| 259 | 20240229 | 144900 | 2852670035 | 3820 | 3820 | 3820 | 3820 | 30 |
| 260 | 20240229 | 144800 | 2852555435 | 3820 | 3825 | 3825 | 3820 | 3 |
| 261 | 20240229 | 144700 | 2852543970 | 3820 | 3825 | 3825 | 3820 | 13 |
| 262 | 20240229 | 144600 | 2852494260 | 3825 | 3820 | 3825 | 3815 | 438 |
| 263 | 20240229 | 144500 | 2850822025 | 3825 | 3820 | 3825 | 3820 | 1223 |
| 264 | 20240229 | 144400 | 2846150155 | 3820 | 3820 | 3825 | 3820 | 7428 |
| 265 | 20240229 | 144300 | 2817775155 | 3820 | 3825 | 3825 | 3820 | 70 |
| 266 | 20240229 | 144200 | 2817507455 | 3825 | 3830 | 3835 | 3825 | 2461 |
| 267 | 20240229 | 144100 | 2808089810 | 3820 | 3825 | 3825 | 3820 | 313 |
| 268 | 20240229 | 144000 | 2806892795 | 3825 | 3820 | 3825 | 3820 | 422 |
| 269 | 20240229 | 143900 | 2805278745 | 3820 | 3830 | 3830 | 3820 | 4100 |
| 270 | 20240229 | 143800 | 2789613325 | 3830 | 3830 | 3830 | 3830 | 1 |
| 271 | 20240229 | 143700 | 2789609495 | 3830 | 3820 | 3830 | 3820 | 536 |
| 272 | 20240229 | 143600 | 2787559955 | 3825 | 3820 | 3825 | 3820 | 61 |
| 273 | 20240229 | 143500 | 2787326635 | 3820 | 3820 | 3820 | 3820 | 132 |
| 274 | 20240229 | 143400 | 2786822395 | 3825 | 3825 | 3825 | 3825 | 388 |
| 275 | 20240229 | 143300 | 2785338295 | 3825 | 3825 | 3825 | 3825 | 1170 |
| 276 | 20240229 | 143200 | 2780863045 | 3825 | 3825 | 3825 | 3825 | 510 |
| 277 | 20240229 | 143100 | 2778912295 | 3825 | 3820 | 3825 | 3820 | 319 |
| 278 | 20240229 | 143000 | 2777693495 | 3815 | 3820 | 3820 | 3815 | 868 |
| 279 | 20240229 | 142900 | 2774378270 | 3820 | 3820 | 3820 | 3820 | 642 |
| 280 | 20240229 | 142800 | 2771925830 | 3820 | 3820 | 3820 | 3820 | 11 |
| 281 | 20240229 | 142700 | 2771883810 | 3820 | 3820 | 3820 | 3820 | 1 |
| 282 | 20240229 | 142600 | 2771879990 | 3815 | 3820 | 3820 | 3815 | 769 |
| 283 | 20240229 | 142500 | 2768944910 | 3820 | 3820 | 3820 | 3820 | 121 |
| 284 | 20240229 | 142400 | 2768482690 | 3815 | 3815 | 3815 | 3815 | 0 |
| 285 | 20240229 | 142300 | 2768482690 | 3815 | 3815 | 3820 | 3815 | 441 |
| 286 | 20240229 | 142200 | 2766800165 | 3815 | 3815 | 3815 | 3815 | 170 |
| 287 | 20240229 | 142100 | 2766151615 | 3815 | 3810 | 3815 | 3810 | 352 |
| 288 | 20240229 | 142000 | 2764809750 | 3810 | 3815 | 3815 | 3810 | 518 |
| 289 | 20240229 | 141900 | 2762834810 | 3815 | 3815 | 3815 | 3810 | 52 |
| 290 | 20240229 | 141800 | 2762636435 | 3815 | 3815 | 3815 | 3810 | 37 |
| 291 | 20240229 | 141700 | 2762495285 | 3815 | 3815 | 3815 | 3815 | 21 |
| 292 | 20240229 | 141600 | 2762415170 | 3820 | 3815 | 3820 | 3810 | 558 |
| 293 | 20240229 | 141500 | 2760284040 | 3815 | 3815 | 3815 | 3815 | 1 |
| 294 | 20240229 | 141400 | 2760280225 | 3815 | 3810 | 3815 | 3810 | 286 |
| 295 | 20240229 | 141300 | 2759190375 | 3815 | 3820 | 3820 | 3815 | 819 |
| 296 | 20240229 | 141200 | 2756061800 | 3820 | 3820 | 3820 | 3820 | 840 |
| 297 | 20240229 | 141100 | 2752853000 | 3820 | 3820 | 3820 | 3820 | 24 |
| 298 | 20240229 | 141000 | 2752761320 | 3820 | 3820 | 3820 | 3820 | 13 |
| 299 | 20240229 | 140900 | 2752711660 | 3820 | 3820 | 3820 | 3820 | 321 |
| 300 | 20240229 | 140800 | 2751485440 | 3820 | 3820 | 3820 | 3820 | 45 |
| 301 | 20240229 | 140700 | 2751313540 | 3820 | 3820 | 3820 | 3820 | 198 |
| 302 | 20240229 | 140600 | 2750557180 | 3825 | 3820 | 3825 | 3820 | 428 |
| 303 | 20240229 | 140500 | 2748921920 | 3825 | 3810 | 3825 | 3810 | 2171 |
| 304 | 20240229 | 140400 | 2740635820 | 3810 | 3820 | 3820 | 3810 | 341 |
| 305 | 20240229 | 140300 | 2739333220 | 3820 | 3810 | 3820 | 3810 | 820 |
| 306 | 20240229 | 140200 | 2736207820 | 3810 | 3810 | 3815 | 3810 | 163 |
| 307 | 20240229 | 140100 | 2735586785 | 3810 | 3810 | 3810 | 3810 | 3 |
| 308 | 20240229 | 140000 | 2735575355 | 3820 | 3815 | 3820 | 3810 | 619 |
| 309 | 20240229 | 135900 | 2733214250 | 3815 | 3815 | 3815 | 3815 | 92 |
| 310 | 20240229 | 135800 | 2732863270 | 3815 | 3815 | 3815 | 3815 | 5 |
| 311 | 20240229 | 135700 | 2732844195 | 3825 | 3815 | 3825 | 3815 | 478 |
| 312 | 20240229 | 135600 | 2731016155 | 3815 | 3815 | 3815 | 3815 | 176 |
| 313 | 20240229 | 135500 | 2730344715 | 3815 | 3815 | 3815 | 3815 | 264 |
| 314 | 20240229 | 135400 | 2729337555 | 3815 | 3815 | 3815 | 3815 | 0 |
| 315 | 20240229 | 135300 | 2729337555 | 3815 | 3815 | 3815 | 3815 | 0 |
| 316 | 20240229 | 135200 | 2729337555 | 3815 | 3820 | 3825 | 3815 | 79 |
| 317 | 20240229 | 135100 | 2729036150 | 3820 | 3815 | 3820 | 3815 | 72 |
| 318 | 20240229 | 135000 | 2728761405 | 3810 | 3815 | 3815 | 3810 | 2853 |
| 319 | 20240229 | 134900 | 2717891465 | 3815 | 3815 | 3815 | 3815 | 111 |
| 320 | 20240229 | 134800 | 2717468000 | 3815 | 3810 | 3820 | 3810 | 1353 |
| 321 | 20240229 | 134700 | 2712303690 | 3810 | 3815 | 3815 | 3810 | 7105 |
| 322 | 20240229 | 134600 | 2685230870 | 3825 | 3815 | 3825 | 3815 | 11044 |
| 323 | 20240229 | 134500 | 2643092570 | 3815 | 3820 | 3820 | 3815 | 986 |
| 324 | 20240229 | 134400 | 2639330460 | 3820 | 3820 | 3820 | 3820 | 1135 |
| 325 | 20240229 | 134300 | 2634994760 | 3820 | 3825 | 3825 | 3820 | 2652 |
| 326 | 20240229 | 134200 | 2624862545 | 3835 | 3835 | 3835 | 3835 | 1 |
| 327 | 20240229 | 134100 | 2624858710 | 3830 | 3830 | 3830 | 3830 | 1 |
| 328 | 20240229 | 134000 | 2624854880 | 3830 | 3830 | 3830 | 3830 | 32 |
| 329 | 20240229 | 133900 | 2624732320 | 3830 | 3835 | 3835 | 3830 | 21 |
| 330 | 20240229 | 133800 | 2624651800 | 3835 | 3835 | 3835 | 3835 | 0 |
| 331 | 20240229 | 133700 | 2624651800 | 3835 | 3835 | 3835 | 3835 | 40 |
| 332 | 20240229 | 133600 | 2624498400 | 3835 | 3825 | 3835 | 3825 | 1933 |
| 333 | 20240229 | 133500 | 2617088075 | 3825 | 3830 | 3830 | 3825 | 681 |
| 334 | 20240229 | 133400 | 2614480650 | 3835 | 3835 | 3835 | 3835 | 10 |
| 335 | 20240229 | 133300 | 2614442300 | 3835 | 3825 | 3835 | 3820 | 678 |
| 336 | 20240229 | 133200 | 2611848005 | 3825 | 3830 | 3840 | 3825 | 9536 |
| 337 | 20240229 | 133100 | 2575340745 | 3835 | 3830 | 3840 | 3830 | 621 |
| 338 | 20240229 | 133000 | 2572957915 | 3830 | 3840 | 3840 | 3825 | 1808 |
| 339 | 20240229 | 132900 | 2566025860 | 3840 | 3840 | 3840 | 3840 | 166 |
| 340 | 20240229 | 132800 | 2565388420 | 3840 | 3840 | 3845 | 3840 | 1960 |
| 341 | 20240229 | 132700 | 2557852850 | 3840 | 3840 | 3840 | 3835 | 27 |
| 342 | 20240229 | 132600 | 2557749175 | 3840 | 3830 | 3840 | 3830 | 989 |
| 343 | 20240229 | 132500 | 2553954570 | 3830 | 3830 | 3830 | 3830 | 101 |
| 344 | 20240229 | 132400 | 2553567740 | 3835 | 3840 | 3840 | 3830 | 1669 |
| 345 | 20240229 | 132300 | 2547175455 | 3835 | 3835 | 3840 | 3835 | 11 |
| 346 | 20240229 | 132200 | 2547133255 | 3835 | 3835 | 3840 | 3830 | 2663 |
| 347 | 20240229 | 132100 | 2536932640 | 3840 | 3840 | 3840 | 3840 | 3 |
| 348 | 20240229 | 132000 | 2536921120 | 3835 | 3840 | 3840 | 3835 | 590 |
| 349 | 20240229 | 131900 | 2534658075 | 3835 | 3835 | 3835 | 3835 | 8 |
| 350 | 20240229 | 131800 | 2534627395 | 3840 | 3835 | 3840 | 3830 | 212 |
| 351 | 20240229 | 131700 | 2533814330 | 3840 | 3840 | 3840 | 3840 | 10 |
| 352 | 20240229 | 131600 | 2533775930 | 3840 | 3830 | 3840 | 3830 | 10 |
| 353 | 20240229 | 131500 | 2533737540 | 3830 | 3830 | 3830 | 3830 | 15 |
| 354 | 20240229 | 131400 | 2533680090 | 3830 | 3830 | 3830 | 3830 | 878 |
| 355 | 20240229 | 131300 | 2530317350 | 3840 | 3840 | 3840 | 3840 | 63 |
| 356 | 20240229 | 131200 | 2530075430 | 3840 | 3830 | 3840 | 3830 | 1115 |
| 357 | 20240229 | 131100 | 2525800505 | 3825 | 3825 | 3825 | 3825 | 8 |
| 358 | 20240229 | 131000 | 2525769905 | 3825 | 3825 | 3825 | 3825 | 0 |
| 359 | 20240229 | 130900 | 2525769905 | 3825 | 3825 | 3825 | 3825 | 0 |
| 360 | 20240229 | 130800 | 2525769905 | 3825 | 3825 | 3825 | 3825 | 438 |
| 361 | 20240229 | 130700 | 2524094555 | 3825 | 3825 | 3825 | 3825 | 770 |
| 362 | 20240229 | 130600 | 2521149305 | 3825 | 3825 | 3825 | 3825 | 608 |
| 363 | 20240229 | 130500 | 2518823705 | 3840 | 3840 | 3840 | 3840 | 100 |
| 364 | 20240229 | 130400 | 2518439705 | 3840 | 3835 | 3840 | 3830 | 2831 |
| 365 | 20240229 | 130300 | 2507593445 | 3835 | 3835 | 3835 | 3835 | 146 |
| 366 | 20240229 | 130200 | 2507033535 | 3835 | 3835 | 3835 | 3835 | 120 |
| 367 | 20240229 | 130100 | 2506573335 | 3835 | 3835 | 3835 | 3835 | 7 |
| 368 | 20240229 | 130000 | 2506546490 | 3835 | 3835 | 3835 | 3835 | 0 |
| 369 | 20240229 | 125900 | 2506546490 | 3835 | 3830 | 3840 | 3810 | 2406 |
| 370 | 20240229 | 125800 | 2497370715 | 3830 | 3835 | 3835 | 3815 | 4010 |
| 371 | 20240229 | 125700 | 2482032580 | 3840 | 3845 | 3845 | 3835 | 1110 |
| 372 | 20240229 | 125600 | 2477771575 | 3845 | 3845 | 3845 | 3845 | 332 |
| 373 | 20240229 | 125500 | 2476495035 | 3840 | 3835 | 3840 | 3835 | 2699 |
| 374 | 20240229 | 125400 | 2466132535 | 3835 | 3830 | 3835 | 3825 | 9 |
| 375 | 20240229 | 125300 | 2466098085 | 3825 | 3835 | 3835 | 3820 | 1818 |
| 376 | 20240229 | 125200 | 2459143580 | 3830 | 3830 | 3830 | 3830 | 3000 |
| 377 | 20240229 | 125100 | 2447653580 | 3835 | 3830 | 3835 | 3830 | 101 |
| 378 | 20240229 | 125000 | 2447266465 | 3830 | 3830 | 3830 | 3825 | 1586 |
| 379 | 20240229 | 124900 | 2441196285 | 3835 | 3830 | 3835 | 3830 | 3087 |
| 380 | 20240229 | 124800 | 2429357945 | 3830 | 3830 | 3835 | 3830 | 3023 |
| 381 | 20240229 | 124700 | 2417772840 | 3830 | 3830 | 3830 | 3830 | 0 |
| 382 | 20240229 | 124600 | 2417772840 | 3830 | 3820 | 3830 | 3810 | 8582 |
| 383 | 20240229 | 124500 | 2385047125 | 3830 | 3825 | 3830 | 3825 | 896 |
| 384 | 20240229 | 124400 | 2381616145 | 3820 | 3825 | 3825 | 3820 | 188 |
| 385 | 20240229 | 124300 | 2380897475 | 3830 | 3830 | 3830 | 3830 | 0 |
| 386 | 20240229 | 124200 | 2380897475 | 3830 | 3825 | 3830 | 3810 | 9480 |
| 387 | 20240229 | 124100 | 2344705555 | 3830 | 3825 | 3830 | 3825 | 29 |
| 388 | 20240229 | 124000 | 2344594495 | 3830 | 3825 | 3830 | 3825 | 592 |
| 389 | 20240229 | 123900 | 2342327300 | 3830 | 3830 | 3830 | 3830 | 2 |
| 390 | 20240229 | 123800 | 2342319640 | 3825 | 3810 | 3830 | 3810 | 2232 |
| 391 | 20240229 | 123700 | 2333792370 | 3800 | 3825 | 3825 | 3800 | 15994 |
| 392 | 20240229 | 123600 | 2272926580 | 3825 | 3825 | 3825 | 3825 | 0 |
| 393 | 20240229 | 123500 | 2272926580 | 3825 | 3830 | 3830 | 3825 | 134 |
| 394 | 20240229 | 123400 | 2272413485 | 3825 | 3840 | 3840 | 3825 | 2273 |
| 395 | 20240229 | 123300 | 2263700895 | 3835 | 3845 | 3845 | 3835 | 461 |
| 396 | 20240229 | 123200 | 2261928595 | 3845 | 3845 | 3845 | 3845 | 0 |
| 397 | 20240229 | 123100 | 2261928595 | 3845 | 3830 | 3845 | 3830 | 3381 |
| 398 | 20240229 | 123000 | 2248979340 | 3830 | 3840 | 3840 | 3830 | 443 |
| 399 | 20240229 | 122900 | 2247280795 | 3840 | 3855 | 3860 | 3840 | 530 |
| 400 | 20240229 | 122800 | 2245245540 | 3860 | 3825 | 3860 | 3820 | 3242 |
| 401 | 20240229 | 122700 | 2232830655 | 3825 | 3845 | 3845 | 3800 | 29337 |
| 402 | 20240229 | 122600 | 2120748310 | 3845 | 3870 | 3870 | 3845 | 1276 |
| 403 | 20240229 | 122500 | 2115832430 | 3875 | 3865 | 3875 | 3850 | 3003 |
| 404 | 20240229 | 122400 | 2104243770 | 3860 | 3855 | 3860 | 3855 | 679 |
| 405 | 20240229 | 122300 | 2101622860 | 3855 | 3855 | 3855 | 3855 | 181 |
| 406 | 20240229 | 122200 | 2100925105 | 3855 | 3880 | 3880 | 3855 | 1559 |
| 407 | 20240229 | 122100 | 2094909870 | 3880 | 3870 | 3880 | 3860 | 2616 |
| 408 | 20240229 | 122000 | 2084777045 | 3870 | 3890 | 3890 | 3860 | 8 |
| 409 | 20240229 | 121900 | 2084746075 | 3900 | 3855 | 3900 | 3855 | 2543 |
| 410 | 20240229 | 121800 | 2074868620 | 3850 | 3870 | 3870 | 3850 | 2670 |
| 411 | 20240229 | 121700 | 2064587745 | 3870 | 3855 | 3870 | 3850 | 3222 |
| 412 | 20240229 | 121600 | 2052169070 | 3860 | 3865 | 3870 | 3860 | 2176 |
| 413 | 20240229 | 121500 | 2043769460 | 3875 | 3860 | 3875 | 3860 | 3296 |
| 414 | 20240229 | 121400 | 2031041600 | 3860 | 3860 | 3860 | 3855 | 2736 |
| 415 | 20240229 | 121300 | 2020487340 | 3860 | 3870 | 3870 | 3860 | 9445 |
| 416 | 20240229 | 121200 | 1984004715 | 3870 | 3875 | 3875 | 3870 | 2033 |
| 417 | 20240229 | 121100 | 1976137000 | 3875 | 3870 | 3885 | 3870 | 1171 |
| 418 | 20240229 | 121000 | 1971602650 | 3870 | 3880 | 3880 | 3870 | 13005 |
| 419 | 20240229 | 120900 | 1921199915 | 3885 | 3885 | 3885 | 3885 | 312 |
| 420 | 20240229 | 120800 | 1919987795 | 3885 | 3885 | 3885 | 3885 | 105 |
| 421 | 20240229 | 120700 | 1919579870 | 3885 | 3885 | 3885 | 3885 | 3 |
| 422 | 20240229 | 120600 | 1919568215 | 3885 | 3885 | 3885 | 3885 | 2 |
| 423 | 20240229 | 120500 | 1919560445 | 3880 | 3880 | 3880 | 3880 | 100 |
| 424 | 20240229 | 120400 | 1919172445 | 3880 | 3880 | 3880 | 3880 | 47 |
| 425 | 20240229 | 120300 | 1918990085 | 3880 | 3885 | 3885 | 3880 | 837 |
| 426 | 20240229 | 120200 | 1915742340 | 3885 | 3885 | 3885 | 3885 | 181 |
| 427 | 20240229 | 120100 | 1915039155 | 3885 | 3885 | 3885 | 3885 | 205 |
| 428 | 20240229 | 120000 | 1914242730 | 3885 | 3885 | 3885 | 3885 | 3 |
| 429 | 20240229 | 115900 | 1914231075 | 3885 | 3880 | 3885 | 3880 | 199 |
| 430 | 20240229 | 115800 | 1913458395 | 3880 | 3880 | 3880 | 3880 | 275 |
| 431 | 20240229 | 115700 | 1912391395 | 3880 | 3880 | 3880 | 3880 | 0 |
| 432 | 20240229 | 115600 | 1912391395 | 3880 | 3880 | 3880 | 3880 | 1437 |
| 433 | 20240229 | 115500 | 1906815835 | 3880 | 3880 | 3880 | 3880 | 81 |
| 434 | 20240229 | 115400 | 1906501555 | 3880 | 3880 | 3880 | 3880 | 30 |
| 435 | 20240229 | 115300 | 1906385155 | 3880 | 3880 | 3880 | 3880 | 10 |
| 436 | 20240229 | 115200 | 1906346355 | 3885 | 3880 | 3885 | 3880 | 253 |
| 437 | 20240229 | 115100 | 1905363455 | 3885 | 3885 | 3885 | 3885 | 11 |
| 438 | 20240229 | 115000 | 1905320720 | 3875 | 3885 | 3885 | 3875 | 291 |
| 439 | 20240229 | 114900 | 1904191530 | 3885 | 3885 | 3885 | 3885 | 3 |
| 440 | 20240229 | 114800 | 1904179875 | 3880 | 3880 | 3880 | 3880 | 352 |
| 441 | 20240229 | 114700 | 1902814115 | 3880 | 3880 | 3880 | 3875 | 224 |
| 442 | 20240229 | 114600 | 1901945810 | 3880 | 3875 | 3880 | 3875 | 821 |
| 443 | 20240229 | 114500 | 1898763150 | 3880 | 3880 | 3880 | 3875 | 19 |
| 444 | 20240229 | 114400 | 1898689510 | 3870 | 3880 | 3880 | 3870 | 11 |
| 445 | 20240229 | 114300 | 1898646930 | 3870 | 3870 | 3870 | 3870 | 157 |
| 446 | 20240229 | 114200 | 1898039340 | 3875 | 3875 | 3875 | 3875 | 0 |
| 447 | 20240229 | 114100 | 1898039340 | 3875 | 3875 | 3875 | 3875 | 0 |
| 448 | 20240229 | 114000 | 1898039340 | 3875 | 3870 | 3875 | 3870 | 1599 |
| 449 | 20240229 | 113900 | 1891847725 | 3875 | 3870 | 3875 | 3870 | 139 |
| 450 | 20240229 | 113800 | 1891309750 | 3870 | 3870 | 3870 | 3870 | 772 |
| 451 | 20240229 | 113700 | 1888322110 | 3870 | 3875 | 3875 | 3870 | 829 |
| 452 | 20240229 | 113600 | 1885109880 | 3885 | 3875 | 3885 | 3875 | 13 |
| 453 | 20240229 | 113500 | 1885059385 | 3875 | 3875 | 3875 | 3875 | 2340 |
| 454 | 20240229 | 113400 | 1875991885 | 3875 | 3875 | 3875 | 3875 | 148 |
| 455 | 20240229 | 113300 | 1875418385 | 3880 | 3880 | 3880 | 3880 | 287 |
| 456 | 20240229 | 113200 | 1874304825 | 3885 | 3890 | 3890 | 3880 | 37 |
| 457 | 20240229 | 113100 | 1874161240 | 3880 | 3875 | 3880 | 3875 | 644 |
| 458 | 20240229 | 113000 | 1871665160 | 3875 | 3875 | 3875 | 3875 | 266 |
| 459 | 20240229 | 112900 | 1870634410 | 3880 | 3880 | 3880 | 3880 | 15 |
| 460 | 20240229 | 112800 | 1870576210 | 3880 | 3880 | 3880 | 3880 | 0 |
| 461 | 20240229 | 112700 | 1870576210 | 3880 | 3880 | 3880 | 3880 | 82 |
| 462 | 20240229 | 112600 | 1870258050 | 3875 | 3880 | 3880 | 3875 | 5 |
| 463 | 20240229 | 112500 | 1870238655 | 3880 | 3880 | 3880 | 3880 | 2122 |
| 464 | 20240229 | 112400 | 1862005295 | 3880 | 3880 | 3880 | 3875 | 998 |
| 465 | 20240229 | 112300 | 1858135965 | 3880 | 3880 | 3885 | 3880 | 115 |
| 466 | 20240229 | 112200 | 1857689705 | 3880 | 3880 | 3880 | 3880 | 294 |
| 467 | 20240229 | 112100 | 1856548985 | 3890 | 3890 | 3890 | 3880 | 2979 |
| 468 | 20240229 | 112000 | 1844975505 | 3895 | 3890 | 3895 | 3885 | 2612 |
| 469 | 20240229 | 111900 | 1834825295 | 3890 | 3890 | 3890 | 3890 | 21 |
| 470 | 20240229 | 111800 | 1834743605 | 3885 | 3885 | 3885 | 3885 | 532 |
| 471 | 20240229 | 111700 | 1832676785 | 3885 | 3885 | 3885 | 3885 | 57 |
| 472 | 20240229 | 111600 | 1832455340 | 3885 | 3885 | 3885 | 3885 | 112 |
| 473 | 20240229 | 111500 | 1832020220 | 3885 | 3885 | 3885 | 3880 | 994 |
| 474 | 20240229 | 111400 | 1828159530 | 3880 | 3880 | 3885 | 3880 | 2156 |
| 475 | 20240229 | 111300 | 1819794245 | 3880 | 3880 | 3880 | 3880 | 1 |
| 476 | 20240229 | 111200 | 1819790365 | 3875 | 3875 | 3875 | 3875 | 1030 |
| 477 | 20240229 | 111100 | 1815799115 | 3875 | 3885 | 3885 | 3875 | 1686 |
| 478 | 20240229 | 111000 | 1809257895 | 3885 | 3880 | 3885 | 3880 | 277 |
| 479 | 20240229 | 110900 | 1808182965 | 3885 | 3885 | 3885 | 3885 | 12 |
| 480 | 20240229 | 110800 | 1808136345 | 3885 | 3880 | 3885 | 3880 | 50 |
| 481 | 20240229 | 110700 | 1807942270 | 3875 | 3875 | 3880 | 3875 | 606 |
| 482 | 20240229 | 110600 | 1805593465 | 3875 | 3875 | 3875 | 3870 | 537 |
| 483 | 20240229 | 110500 | 1803514090 | 3870 | 3880 | 3880 | 3870 | 1796 |
| 484 | 20240229 | 110400 | 1796553195 | 3885 | 3880 | 3885 | 3875 | 422 |
| 485 | 20240229 | 110300 | 1794915885 | 3880 | 3880 | 3880 | 3880 | 1660 |
| 486 | 20240229 | 110200 | 1788475085 | 3880 | 3885 | 3885 | 3880 | 598 |
| 487 | 20240229 | 110100 | 1786154430 | 3890 | 3890 | 3890 | 3890 | 10 |
| 488 | 20240229 | 110000 | 1786115530 | 3890 | 3885 | 3890 | 3885 | 116 |
| 489 | 20240229 | 105900 | 1785664590 | 3885 | 3885 | 3885 | 3885 | 1167 |
| 490 | 20240229 | 105800 | 1781130795 | 3890 | 3890 | 3890 | 3885 | 927 |
| 491 | 20240229 | 105700 | 1777524770 | 3890 | 3890 | 3890 | 3890 | 2157 |
| 492 | 20240229 | 105600 | 1769134040 | 3895 | 3900 | 3900 | 3895 | 62 |
| 493 | 20240229 | 105500 | 1768892295 | 3895 | 3895 | 3895 | 3895 | 386 |
| 494 | 20240229 | 105400 | 1767388825 | 3900 | 3895 | 3900 | 3895 | 3243 |
| 495 | 20240229 | 105300 | 1754741130 | 3900 | 3900 | 3900 | 3900 | 116 |
| 496 | 20240229 | 105200 | 1754288730 | 3900 | 3895 | 3900 | 3890 | 857 |
| 497 | 20240229 | 105100 | 1750950990 | 3895 | 3895 | 3895 | 3895 | 248 |
| 498 | 20240229 | 105000 | 1749985030 | 3890 | 3895 | 3895 | 3890 | 897 |
| 499 | 20240229 | 104900 | 1746491225 | 3895 | 3900 | 3900 | 3895 | 54 |
| 500 | 20240229 | 104800 | 1746280875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 501 | 20240229 | 104700 | 1746280875 | 3900 | 3890 | 3900 | 3890 | 329 |
| 502 | 20240229 | 104600 | 1744999725 | 3895 | 3900 | 3900 | 3895 | 68 |
| 503 | 20240229 | 104500 | 1744734790 | 3900 | 3890 | 3900 | 3890 | 29 |
| 504 | 20240229 | 104400 | 1744621970 | 3890 | 3900 | 3900 | 3890 | 61 |
| 505 | 20240229 | 104300 | 1744384670 | 3890 | 3890 | 3890 | 3890 | 142 |
| 506 | 20240229 | 104200 | 1743832290 | 3900 | 3900 | 3900 | 3900 | 17 |
| 507 | 20240229 | 104100 | 1743765990 | 3890 | 3900 | 3900 | 3885 | 1917 |
| 508 | 20240229 | 104000 | 1736303435 | 3900 | 3900 | 3905 | 3900 | 615 |
| 509 | 20240229 | 103900 | 1733903120 | 3900 | 3905 | 3905 | 3900 | 1789 |
| 510 | 20240229 | 103800 | 1726917575 | 3910 | 3905 | 3910 | 3905 | 1621 |
| 511 | 20240229 | 103700 | 1720587520 | 3910 | 3920 | 3920 | 3910 | 2422 |
| 512 | 20240229 | 103600 | 1711111260 | 3915 | 3915 | 3915 | 3915 | 1823 |
| 513 | 20240229 | 103500 | 1703974215 | 3915 | 3920 | 3920 | 3915 | 1068 |
| 514 | 20240229 | 103400 | 1699789870 | 3920 | 3915 | 3920 | 3915 | 106 |
| 515 | 20240229 | 103300 | 1699374850 | 3920 | 3915 | 3925 | 3915 | 6312 |
| 516 | 20240229 | 103200 | 1674632850 | 3915 | 3920 | 3920 | 3910 | 1559 |
| 517 | 20240229 | 103100 | 1668529510 | 3920 | 3915 | 3920 | 3915 | 1377 |
| 518 | 20240229 | 103000 | 1663133345 | 3915 | 3910 | 3915 | 3910 | 1798 |
| 519 | 20240229 | 102900 | 1656101760 | 3910 | 3910 | 3910 | 3905 | 1916 |
| 520 | 20240229 | 102800 | 1648614695 | 3910 | 3920 | 3920 | 3910 | 3354 |
| 521 | 20240229 | 102700 | 1635491890 | 3925 | 3920 | 3925 | 3915 | 6542 |
| 522 | 20240229 | 102600 | 1609843070 | 3920 | 3915 | 3920 | 3910 | 2030 |
| 523 | 20240229 | 102500 | 1601888040 | 3915 | 3910 | 3920 | 3910 | 2692 |
| 524 | 20240229 | 102400 | 1591348220 | 3905 | 3905 | 3910 | 3905 | 2032 |
| 525 | 20240229 | 102300 | 1583412300 | 3905 | 3895 | 3905 | 3895 | 6235 |
| 526 | 20240229 | 102200 | 1559112260 | 3890 | 3880 | 3890 | 3880 | 5922 |
| 527 | 20240229 | 102100 | 1536091215 | 3880 | 3880 | 3885 | 3880 | 1740 |
| 528 | 20240229 | 102000 | 1529339515 | 3880 | 3880 | 3885 | 3880 | 321 |
| 529 | 20240229 | 101900 | 1528093985 | 3880 | 3880 | 3880 | 3880 | 75 |
| 530 | 20240229 | 101800 | 1527802985 | 3890 | 3890 | 3890 | 3890 | 31 |
| 531 | 20240229 | 101700 | 1527682395 | 3890 | 3885 | 3890 | 3865 | 6102 |
| 532 | 20240229 | 101600 | 1504042405 | 3895 | 3885 | 3895 | 3885 | 501 |
| 533 | 20240229 | 101500 | 1502096010 | 3885 | 3885 | 3885 | 3885 | 45 |
| 534 | 20240229 | 101400 | 1501921185 | 3885 | 3895 | 3900 | 3885 | 2432 |
| 535 | 20240229 | 101300 | 1492462360 | 3895 | 3900 | 3900 | 3895 | 5234 |
| 536 | 20240229 | 101200 | 1472072345 | 3900 | 3900 | 3900 | 3900 | 33 |
| 537 | 20240229 | 101100 | 1471943645 | 3900 | 3900 | 3900 | 3900 | 1 |
| 538 | 20240229 | 101000 | 1471939745 | 3900 | 3885 | 3900 | 3885 | 286 |
| 539 | 20240229 | 100900 | 1470828455 | 3900 | 3890 | 3900 | 3885 | 434 |
| 540 | 20240229 | 100800 | 1469137925 | 3890 | 3890 | 3890 | 3890 | 177 |
| 541 | 20240229 | 100700 | 1468449395 | 3890 | 3895 | 3900 | 3890 | 2337 |
| 542 | 20240229 | 100600 | 1459348020 | 3895 | 3895 | 3895 | 3895 | 1126 |
| 543 | 20240229 | 100500 | 1454962250 | 3895 | 3895 | 3900 | 3885 | 751 |
| 544 | 20240229 | 100400 | 1452037430 | 3895 | 3890 | 3895 | 3890 | 72 |
| 545 | 20240229 | 100300 | 1451757120 | 3885 | 3895 | 3895 | 3885 | 252 |
| 546 | 20240229 | 100200 | 1450775600 | 3895 | 3895 | 3895 | 3895 | 946 |
| 547 | 20240229 | 100100 | 1447090930 | 3900 | 3890 | 3900 | 3890 | 696 |
| 548 | 20240229 | 100000 | 1444380605 | 3885 | 3875 | 3885 | 3875 | 5864 |
| 549 | 20240229 | 095900 | 1421627125 | 3875 | 3880 | 3880 | 3875 | 462 |
| 550 | 20240229 | 095800 | 1419834660 | 3875 | 3875 | 3875 | 3875 | 0 |
| 551 | 20240229 | 095700 | 1419834660 | 3875 | 3870 | 3875 | 3860 | 5542 |
| 552 | 20240229 | 095600 | 1398396805 | 3870 | 3870 | 3875 | 3870 | 523 |
| 553 | 20240229 | 095500 | 1396372790 | 3875 | 3875 | 3875 | 3870 | 228 |
| 554 | 20240229 | 095400 | 1395489295 | 3875 | 3875 | 3875 | 3875 | 566 |
| 555 | 20240229 | 095300 | 1393296045 | 3875 | 3880 | 3880 | 3875 | 507 |
| 556 | 20240229 | 095200 | 1391330780 | 3885 | 3875 | 3885 | 3875 | 586 |
| 557 | 20240229 | 095100 | 1389059920 | 3875 | 3880 | 3880 | 3875 | 525 |
| 558 | 20240229 | 095000 | 1387025330 | 3880 | 3880 | 3885 | 3880 | 399 |
| 559 | 20240229 | 094900 | 1385475805 | 3885 | 3880 | 3885 | 3880 | 1315 |
| 560 | 20240229 | 094800 | 1380373600 | 3875 | 3875 | 3875 | 3875 | 186 |
| 561 | 20240229 | 094700 | 1379652850 | 3885 | 3875 | 3885 | 3875 | 915 |
| 562 | 20240229 | 094600 | 1376104495 | 3875 | 3880 | 3885 | 3875 | 1582 |
| 563 | 20240229 | 094500 | 1369968825 | 3875 | 3890 | 3900 | 3875 | 8331 |
| 564 | 20240229 | 094400 | 1337621755 | 3885 | 3900 | 3900 | 3880 | 2486 |
| 565 | 20240229 | 094300 | 1327963325 | 3895 | 3895 | 3900 | 3885 | 3596 |
| 566 | 20240229 | 094200 | 1313977720 | 3890 | 3895 | 3900 | 3890 | 4418 |
| 567 | 20240229 | 094100 | 1296750965 | 3895 | 3900 | 3900 | 3890 | 32 |
| 568 | 20240229 | 094000 | 1296626470 | 3890 | 3905 | 3905 | 3890 | 1908 |
| 569 | 20240229 | 093900 | 1289191275 | 3905 | 3905 | 3905 | 3885 | 10161 |
| 570 | 20240229 | 093800 | 1249675710 | 3905 | 3900 | 3905 | 3895 | 905 |
| 571 | 20240229 | 093700 | 1246146245 | 3900 | 3900 | 3905 | 3900 | 236 |
| 572 | 20240229 | 093600 | 1245225825 | 3895 | 3910 | 3915 | 3895 | 2358 |
| 573 | 20240229 | 093500 | 1236015890 | 3910 | 3900 | 3910 | 3900 | 2126 |
| 574 | 20240229 | 093400 | 1227707470 | 3905 | 3895 | 3905 | 3890 | 8027 |
| 575 | 20240229 | 093300 | 1196460095 | 3895 | 3900 | 3905 | 3895 | 3055 |
| 576 | 20240229 | 093200 | 1184549900 | 3900 | 3900 | 3900 | 3895 | 1385 |
| 577 | 20240229 | 093100 | 1179149755 | 3895 | 3895 | 3905 | 3895 | 458 |
| 578 | 20240229 | 093000 | 1177363665 | 3895 | 3900 | 3905 | 3895 | 5975 |
| 579 | 20240229 | 092900 | 1154070270 | 3900 | 3905 | 3905 | 3900 | 6404 |
| 580 | 20240229 | 092800 | 1129084560 | 3905 | 3915 | 3920 | 3905 | 10006 |
| 581 | 20240229 | 092700 | 1089920445 | 3915 | 3915 | 3930 | 3905 | 14242 |
| 582 | 20240229 | 092600 | 1034179585 | 3915 | 3945 | 3950 | 3910 | 20445 |
| 583 | 20240229 | 092500 | 953739620 | 3945 | 3925 | 3945 | 3910 | 32229 |
| 584 | 20240229 | 092400 | 827069355 | 3925 | 3900 | 3925 | 3900 | 29473 |
| 585 | 20240229 | 092300 | 711862085 | 3890 | 3870 | 3905 | 3870 | 25336 |
| 586 | 20240229 | 092200 | 613259950 | 3875 | 3875 | 3880 | 3875 | 1022 |
| 587 | 20240229 | 092100 | 609298555 | 3875 | 3870 | 3885 | 3870 | 3884 |
| 588 | 20240229 | 092000 | 594237680 | 3875 | 3880 | 3880 | 3875 | 1041 |
| 589 | 20240229 | 091900 | 590202625 | 3880 | 3885 | 3890 | 3875 | 10992 |
| 590 | 20240229 | 091800 | 547510800 | 3885 | 3860 | 3890 | 3860 | 12687 |
| 591 | 20240229 | 091700 | 498326750 | 3860 | 3865 | 3865 | 3855 | 3661 |
| 592 | 20240229 | 091600 | 484193980 | 3865 | 3855 | 3865 | 3855 | 14298 |
| 593 | 20240229 | 091500 | 429003440 | 3855 | 3850 | 3860 | 3840 | 2698 |
| 594 | 20240229 | 091400 | 418605485 | 3855 | 3855 | 3855 | 3840 | 2143 |
| 595 | 20240229 | 091300 | 410346335 | 3850 | 3850 | 3850 | 3840 | 2323 |
| 596 | 20240229 | 091200 | 401403040 | 3850 | 3850 | 3850 | 3850 | 2261 |
| 597 | 20240229 | 091100 | 392698190 | 3850 | 3820 | 3850 | 3820 | 9282 |
| 598 | 20240229 | 091000 | 357106000 | 3825 | 3825 | 3830 | 3810 | 2334 |
| 599 | 20240229 | 090900 | 348189855 | 3820 | 3815 | 3825 | 3810 | 1732 |
| 600 | 20240229 | 090800 | 341586505 | 3810 | 3815 | 3825 | 3810 | 5361 |
| 601 | 20240229 | 090700 | 321147525 | 3810 | 3830 | 3835 | 3810 | 11943 |
| 602 | 20240229 | 090600 | 275528815 | 3835 | 3835 | 3840 | 3830 | 1789 |
| 603 | 20240229 | 090500 | 268669380 | 3830 | 3835 | 3835 | 3830 | 5107 |
| 604 | 20240229 | 090400 | 249089130 | 3835 | 3840 | 3840 | 3835 | 3443 |
| 605 | 20240229 | 090300 | 235869295 | 3840 | 3845 | 3845 | 3840 | 6886 |
| 606 | 20240229 | 090200 | 209414595 | 3845 | 3845 | 3870 | 3845 | 5281 |
| 607 | 20240229 | 090100 | 189029185 | 3845 | 3860 | 3870 | 3845 | 12161 |
| 608 | 20240229 | 090000 | 142184890 | 3875 | 3865 | 3885 | 3860 | 35573 |