29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 185200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 17711 |
| 3 | 20240229 | 185100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20240229 | 185000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20240229 | 184900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20240229 | 184800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20240229 | 184700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20240229 | 184600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20240229 | 184500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20240229 | 184400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20240229 | 184300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20240229 | 184200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20240229 | 184100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20240229 | 184000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20240229 | 183900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20240229 | 183800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20240229 | 183700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20240229 | 183600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20240229 | 183500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20240229 | 183400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20240229 | 183300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20240229 | 183200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20240229 | 183100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20240229 | 183000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20240229 | 182900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20240229 | 182800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20240229 | 182700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20240229 | 182600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20240229 | 182500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20240229 | 182400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20240229 | 182300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20240229 | 182200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 17711 |
| 33 | 20240229 | 182100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20240229 | 182000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20240229 | 181900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20240229 | 181800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20240229 | 181700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20240229 | 181600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20240229 | 181500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20240229 | 181400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20240229 | 181300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20240229 | 181200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20240229 | 181100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20240229 | 181000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20240229 | 180900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20240229 | 180800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20240229 | 180700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20240229 | 180600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20240229 | 180500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20240229 | 180400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20240229 | 180300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20240229 | 180200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20240229 | 180100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20240229 | 180000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20240229 | 175900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20240229 | 175800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20240229 | 175700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20240229 | 175600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20240229 | 175500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20240229 | 175400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20240229 | 175300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20240229 | 175200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 17711 |
| 63 | 20240229 | 175100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20240229 | 175000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20240229 | 174900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20240229 | 174800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20240229 | 174700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20240229 | 174600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20240229 | 174500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20240229 | 174400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20240229 | 174300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20240229 | 174200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20240229 | 174100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20240229 | 174000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20240229 | 173900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20240229 | 173800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20240229 | 173700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20240229 | 173600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20240229 | 173500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20240229 | 173400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20240229 | 173300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20240229 | 173200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20240229 | 173100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20240229 | 173000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20240229 | 172900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20240229 | 172800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20240229 | 172700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20240229 | 172600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20240229 | 172500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20240229 | 172400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20240229 | 172300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20240229 | 172200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 17711 |
| 93 | 20240229 | 172100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20240229 | 172000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20240229 | 171900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20240229 | 171800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20240229 | 171700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20240229 | 171600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20240229 | 171500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20240229 | 171400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20240229 | 171300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20240229 | 171200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20240229 | 171100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20240229 | 171000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20240229 | 170900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20240229 | 170800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20240229 | 170700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20240229 | 170600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20240229 | 170500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20240229 | 170400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20240229 | 170300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20240229 | 170200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20240229 | 170100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20240229 | 170000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20240229 | 165900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20240229 | 165800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20240229 | 165700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20240229 | 165600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20240229 | 165500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20240229 | 165400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20240229 | 165300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20240229 | 165200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 17711 |
| 123 | 20240229 | 165100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20240229 | 165000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20240229 | 164900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20240229 | 164800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20240229 | 164700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20240229 | 164600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20240229 | 164500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20240229 | 164400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20240229 | 164300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20240229 | 164200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20240229 | 164100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20240229 | 164000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20240229 | 163900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20240229 | 163800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20240229 | 163700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20240229 | 163600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20240229 | 163500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20240229 | 163400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20240229 | 163300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20240229 | 163200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20240229 | 163100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20240229 | 163000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20240229 | 162900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20240229 | 162800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20240229 | 162700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20240229 | 162600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20240229 | 162500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20240229 | 162400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20240229 | 162300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20240229 | 162200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 17711 |
| 153 | 20240229 | 162100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20240229 | 162000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20240229 | 161900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20240229 | 161800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20240229 | 161700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20240229 | 161600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20240229 | 161500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20240229 | 161400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20240229 | 161300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20240229 | 161200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20240229 | 161100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20240229 | 161000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20240229 | 160900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20240229 | 160800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20240229 | 160700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20240229 | 160600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20240229 | 160500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20240229 | 160400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20240229 | 160300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20240229 | 160200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20240229 | 160100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20240229 | 160000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20240229 | 155900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20240229 | 155800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20240229 | 155700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20240229 | 155600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20240229 | 155500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20240229 | 155400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20240229 | 155300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20240229 | 155200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 17711 |
| 183 | 20240229 | 155100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20240229 | 155000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20240229 | 154900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20240229 | 154800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20240229 | 154700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20240229 | 154600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20240229 | 154500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20240229 | 154400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20240229 | 154300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20240229 | 154200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20240229 | 154100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20240229 | 154000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20240229 | 153900 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20240229 | 153800 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20240229 | 153700 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20240229 | 153600 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20240229 | 153500 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20240229 | 153400 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20240229 | 153300 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20240229 | 153200 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20240229 | 153100 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20240229 | 153000 | 1775273915 | 3810 | 3810 | 3810 | 3810 | 17711 |
| 205 | 20240229 | 152900 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 206 | 20240229 | 152800 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 207 | 20240229 | 152700 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 208 | 20240229 | 152600 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 209 | 20240229 | 152500 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 210 | 20240229 | 152400 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 211 | 20240229 | 152300 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 212 | 20240229 | 152200 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 213 | 20240229 | 152100 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 214 | 20240229 | 152000 | 1707795005 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20240229 | 151900 | 1707795005 | 3815 | 3815 | 3820 | 3805 | 2516 |
| 216 | 20240229 | 151800 | 1698196180 | 3815 | 3810 | 3820 | 3805 | 2559 |
| 217 | 20240229 | 151700 | 1688454870 | 3810 | 3825 | 3825 | 3810 | 2962 |
| 218 | 20240229 | 151600 | 1677162150 | 3825 | 3825 | 3830 | 3820 | 1569 |
| 219 | 20240229 | 151500 | 1671156420 | 3820 | 3815 | 3830 | 3815 | 5178 |
| 220 | 20240229 | 151400 | 1651373755 | 3815 | 3795 | 3815 | 3795 | 3004 |
| 221 | 20240229 | 151300 | 1639973495 | 3820 | 3820 | 3820 | 3800 | 546 |
| 222 | 20240229 | 151200 | 1637897415 | 3800 | 3800 | 3820 | 3800 | 294 |
| 223 | 20240229 | 151100 | 1636780155 | 3800 | 3790 | 3800 | 3790 | 4567 |
| 224 | 20240229 | 151000 | 1619464355 | 3795 | 3810 | 3810 | 3795 | 966 |
| 225 | 20240229 | 150900 | 1615793595 | 3825 | 3810 | 3825 | 3810 | 89 |
| 226 | 20240229 | 150800 | 1615454430 | 3810 | 3800 | 3810 | 3800 | 20 |
| 227 | 20240229 | 150700 | 1615378410 | 3805 | 3805 | 3810 | 3805 | 1002 |
| 228 | 20240229 | 150600 | 1611561975 | 3805 | 3810 | 3810 | 3805 | 34 |
| 229 | 20240229 | 150500 | 1611432585 | 3800 | 3800 | 3810 | 3800 | 1678 |
| 230 | 20240229 | 150400 | 1605055615 | 3790 | 3800 | 3800 | 3790 | 656 |
| 231 | 20240229 | 150300 | 1602569025 | 3800 | 3790 | 3800 | 3790 | 211 |
| 232 | 20240229 | 150200 | 1601769305 | 3790 | 3775 | 3790 | 3770 | 7708 |
| 233 | 20240229 | 150100 | 1572697445 | 3775 | 3780 | 3790 | 3775 | 372 |
| 234 | 20240229 | 150000 | 1571291915 | 3790 | 3790 | 3790 | 3790 | 1212 |
| 235 | 20240229 | 145900 | 1566698435 | 3790 | 3790 | 3790 | 3790 | 1139 |
| 236 | 20240229 | 145800 | 1562381625 | 3790 | 3790 | 3790 | 3790 | 105 |
| 237 | 20240229 | 145700 | 1561983675 | 3790 | 3790 | 3790 | 3790 | 1 |
| 238 | 20240229 | 145600 | 1561979885 | 3770 | 3790 | 3790 | 3770 | 1417 |
| 239 | 20240229 | 145500 | 1556635755 | 3790 | 3790 | 3790 | 3790 | 1 |
| 240 | 20240229 | 145400 | 1556631965 | 3795 | 3770 | 3795 | 3770 | 1002 |
| 241 | 20240229 | 145300 | 1552841875 | 3795 | 3795 | 3795 | 3795 | 38 |
| 242 | 20240229 | 145200 | 1552697665 | 3795 | 3795 | 3795 | 3770 | 129 |
| 243 | 20240229 | 145100 | 1552210575 | 3795 | 3775 | 3795 | 3775 | 352 |
| 244 | 20240229 | 145000 | 1550881735 | 3750 | 3780 | 3800 | 3750 | 11783 |
| 245 | 20240229 | 144900 | 1506533795 | 3800 | 3785 | 3800 | 3775 | 10022 |
| 246 | 20240229 | 144800 | 1468693755 | 3785 | 3790 | 3800 | 3785 | 1841 |
| 247 | 20240229 | 144700 | 1461722980 | 3790 | 3800 | 3800 | 3790 | 54 |
| 248 | 20240229 | 144600 | 1461518280 | 3800 | 3790 | 3800 | 3790 | 401 |
| 249 | 20240229 | 144500 | 1459998480 | 3800 | 3800 | 3800 | 3800 | 4 |
| 250 | 20240229 | 144400 | 1459983280 | 3790 | 3800 | 3800 | 3790 | 988 |
| 251 | 20240229 | 144300 | 1456231415 | 3800 | 3820 | 3820 | 3800 | 203 |
| 252 | 20240229 | 144200 | 1455459875 | 3820 | 3820 | 3820 | 3820 | 1 |
| 253 | 20240229 | 144100 | 1455456055 | 3825 | 3805 | 3825 | 3800 | 1002 |
| 254 | 20240229 | 144000 | 1451648330 | 3825 | 3805 | 3825 | 3800 | 202 |
| 255 | 20240229 | 143900 | 1450880675 | 3825 | 3825 | 3825 | 3825 | 0 |
| 256 | 20240229 | 143800 | 1450880675 | 3825 | 3825 | 3825 | 3805 | 112 |
| 257 | 20240229 | 143700 | 1450454275 | 3830 | 3815 | 3830 | 3815 | 202 |
| 258 | 20240229 | 143600 | 1449682415 | 3800 | 3815 | 3815 | 3800 | 5001 |
| 259 | 20240229 | 143500 | 1430673995 | 3835 | 3830 | 3835 | 3830 | 13 |
| 260 | 20240229 | 143400 | 1430624195 | 3835 | 3815 | 3835 | 3815 | 4685 |
| 261 | 20240229 | 143300 | 1412686950 | 3830 | 3830 | 3830 | 3830 | 3 |
| 262 | 20240229 | 143200 | 1412675460 | 3835 | 3835 | 3835 | 3835 | 14 |
| 263 | 20240229 | 143100 | 1412621770 | 3840 | 3805 | 3840 | 3805 | 3757 |
| 264 | 20240229 | 143000 | 1398274780 | 3815 | 3810 | 3815 | 3805 | 389 |
| 265 | 20240229 | 142900 | 1396792610 | 3815 | 3810 | 3820 | 3810 | 2019 |
| 266 | 20240229 | 142800 | 1389093015 | 3815 | 3815 | 3815 | 3800 | 3049 |
| 267 | 20240229 | 142700 | 1377482420 | 3810 | 3825 | 3825 | 3810 | 3610 |
| 268 | 20240229 | 142600 | 1363702535 | 3835 | 3840 | 3840 | 3820 | 2441 |
| 269 | 20240229 | 142500 | 1354371025 | 3840 | 3840 | 3840 | 3840 | 12 |
| 270 | 20240229 | 142400 | 1354324945 | 3840 | 3840 | 3840 | 3835 | 920 |
| 271 | 20240229 | 142300 | 1350796235 | 3835 | 3845 | 3855 | 3835 | 180 |
| 272 | 20240229 | 142200 | 1350103790 | 3855 | 3855 | 3855 | 3855 | 1 |
| 273 | 20240229 | 142100 | 1350099935 | 3855 | 3860 | 3860 | 3855 | 22 |
| 274 | 20240229 | 142000 | 1350015105 | 3860 | 3850 | 3865 | 3835 | 978 |
| 275 | 20240229 | 141900 | 1346241390 | 3860 | 3850 | 3860 | 3845 | 3092 |
| 276 | 20240229 | 141800 | 1334326070 | 3850 | 3840 | 3850 | 3840 | 4195 |
| 277 | 20240229 | 141700 | 1318193725 | 3840 | 3835 | 3840 | 3835 | 517 |
| 278 | 20240229 | 141600 | 1316210780 | 3840 | 3830 | 3840 | 3830 | 5471 |
| 279 | 20240229 | 141500 | 1295222870 | 3830 | 3830 | 3830 | 3820 | 581 |
| 280 | 20240229 | 141400 | 1293000640 | 3835 | 3830 | 3835 | 3825 | 560 |
| 281 | 20240229 | 141300 | 1290854240 | 3830 | 3830 | 3830 | 3820 | 933 |
| 282 | 20240229 | 141200 | 1287282610 | 3830 | 3810 | 3830 | 3810 | 2765 |
| 283 | 20240229 | 141100 | 1276723125 | 3810 | 3805 | 3810 | 3800 | 2935 |
| 284 | 20240229 | 141000 | 1265545820 | 3805 | 3805 | 3805 | 3805 | 12 |
| 285 | 20240229 | 140900 | 1265500160 | 3805 | 3805 | 3805 | 3805 | 16 |
| 286 | 20240229 | 140800 | 1265439280 | 3805 | 3805 | 3805 | 3795 | 118 |
| 287 | 20240229 | 140700 | 1264991340 | 3805 | 3810 | 3810 | 3805 | 39 |
| 288 | 20240229 | 140600 | 1264842925 | 3805 | 3805 | 3805 | 3805 | 991 |
| 289 | 20240229 | 140500 | 1261072170 | 3805 | 3790 | 3805 | 3790 | 4675 |
| 290 | 20240229 | 140400 | 1243319185 | 3790 | 3790 | 3790 | 3790 | 1 |
| 291 | 20240229 | 140300 | 1243315395 | 3790 | 3790 | 3790 | 3785 | 583 |
| 292 | 20240229 | 140200 | 1241108450 | 3785 | 3790 | 3790 | 3785 | 533 |
| 293 | 20240229 | 140100 | 1239088530 | 3790 | 3790 | 3790 | 3785 | 28 |
| 294 | 20240229 | 140000 | 1238982530 | 3790 | 3790 | 3790 | 3785 | 35 |
| 295 | 20240229 | 135900 | 1238849980 | 3785 | 3790 | 3790 | 3785 | 37 |
| 296 | 20240229 | 135800 | 1238709885 | 3785 | 3790 | 3790 | 3785 | 1130 |
| 297 | 20240229 | 135700 | 1234427335 | 3790 | 3790 | 3790 | 3790 | 10 |
| 298 | 20240229 | 135600 | 1234389435 | 3785 | 3790 | 3790 | 3785 | 49 |
| 299 | 20240229 | 135500 | 1234203920 | 3790 | 3790 | 3790 | 3790 | 1 |
| 300 | 20240229 | 135400 | 1234200130 | 3790 | 3795 | 3795 | 3790 | 1691 |
| 301 | 20240229 | 135300 | 1227791110 | 3795 | 3795 | 3795 | 3795 | 10 |
| 302 | 20240229 | 135200 | 1227753160 | 3795 | 3795 | 3795 | 3790 | 70 |
| 303 | 20240229 | 135100 | 1227487760 | 3795 | 3800 | 3800 | 3795 | 195 |
| 304 | 20240229 | 135000 | 1226747730 | 3800 | 3800 | 3800 | 3795 | 55 |
| 305 | 20240229 | 134900 | 1226538905 | 3795 | 3795 | 3795 | 3795 | 835 |
| 306 | 20240229 | 134800 | 1223370080 | 3795 | 3790 | 3795 | 3790 | 169 |
| 307 | 20240229 | 134700 | 1222728775 | 3790 | 3795 | 3795 | 3790 | 501 |
| 308 | 20240229 | 134600 | 1220829980 | 3795 | 3795 | 3795 | 3795 | 8 |
| 309 | 20240229 | 134500 | 1220799620 | 3790 | 3790 | 3790 | 3790 | 90 |
| 310 | 20240229 | 134400 | 1220458520 | 3790 | 3790 | 3790 | 3790 | 0 |
| 311 | 20240229 | 134300 | 1220458520 | 3790 | 3790 | 3790 | 3790 | 301 |
| 312 | 20240229 | 134200 | 1219317730 | 3790 | 3790 | 3790 | 3785 | 1560 |
| 313 | 20240229 | 134100 | 1213405455 | 3790 | 3790 | 3790 | 3790 | 50 |
| 314 | 20240229 | 134000 | 1213215955 | 3790 | 3790 | 3790 | 3790 | 5 |
| 315 | 20240229 | 133900 | 1213197005 | 3795 | 3795 | 3795 | 3795 | 30 |
| 316 | 20240229 | 133800 | 1213083155 | 3795 | 3795 | 3795 | 3795 | 2 |
| 317 | 20240229 | 133700 | 1213075565 | 3795 | 3795 | 3795 | 3795 | 19 |
| 318 | 20240229 | 133600 | 1213003460 | 3800 | 3800 | 3800 | 3800 | 0 |
| 319 | 20240229 | 133500 | 1213003460 | 3800 | 3800 | 3800 | 3800 | 21 |
| 320 | 20240229 | 133400 | 1212923660 | 3775 | 3800 | 3800 | 3775 | 820 |
| 321 | 20240229 | 133300 | 1209820400 | 3790 | 3790 | 3790 | 3790 | 0 |
| 322 | 20240229 | 133200 | 1209820400 | 3790 | 3790 | 3790 | 3790 | 50 |
| 323 | 20240229 | 133100 | 1209630900 | 3790 | 3790 | 3790 | 3790 | 450 |
| 324 | 20240229 | 133000 | 1207925400 | 3790 | 3795 | 3795 | 3790 | 622 |
| 325 | 20240229 | 132900 | 1205567520 | 3800 | 3800 | 3800 | 3800 | 39 |
| 326 | 20240229 | 132800 | 1205419320 | 3800 | 3800 | 3800 | 3800 | 315 |
| 327 | 20240229 | 132700 | 1204222320 | 3800 | 3805 | 3805 | 3800 | 318 |
| 328 | 20240229 | 132600 | 1203013840 | 3805 | 3805 | 3805 | 3800 | 160 |
| 329 | 20240229 | 132500 | 1202405045 | 3800 | 3800 | 3805 | 3800 | 1205 |
| 330 | 20240229 | 132400 | 1197826020 | 3805 | 3800 | 3805 | 3800 | 1007 |
| 331 | 20240229 | 132300 | 1193999395 | 3805 | 3805 | 3805 | 3800 | 777 |
| 332 | 20240229 | 132200 | 1191046720 | 3800 | 3800 | 3805 | 3800 | 2223 |
| 333 | 20240229 | 132100 | 1182599270 | 3795 | 3795 | 3795 | 3795 | 592 |
| 334 | 20240229 | 132000 | 1180352630 | 3790 | 3795 | 3795 | 3790 | 466 |
| 335 | 20240229 | 131900 | 1178584170 | 3795 | 3790 | 3795 | 3790 | 996 |
| 336 | 20240229 | 131800 | 1174806405 | 3790 | 3790 | 3790 | 3790 | 715 |
| 337 | 20240229 | 131700 | 1172096555 | 3790 | 3790 | 3790 | 3785 | 560 |
| 338 | 20240229 | 131600 | 1169974955 | 3795 | 3795 | 3795 | 3790 | 740 |
| 339 | 20240229 | 131500 | 1167170155 | 3795 | 3790 | 3795 | 3790 | 1287 |
| 340 | 20240229 | 131400 | 1162291555 | 3790 | 3790 | 3790 | 3790 | 40 |
| 341 | 20240229 | 131300 | 1162139955 | 3790 | 3790 | 3790 | 3790 | 10 |
| 342 | 20240229 | 131200 | 1162102055 | 3790 | 3790 | 3790 | 3785 | 37 |
| 343 | 20240229 | 131100 | 1161961875 | 3790 | 3780 | 3790 | 3780 | 513 |
| 344 | 20240229 | 131000 | 1160020545 | 3780 | 3790 | 3790 | 3780 | 851 |
| 345 | 20240229 | 130900 | 1156802705 | 3790 | 3790 | 3790 | 3790 | 401 |
| 346 | 20240229 | 130800 | 1155282915 | 3790 | 3780 | 3790 | 3780 | 139 |
| 347 | 20240229 | 130700 | 1154756625 | 3785 | 3785 | 3785 | 3785 | 23 |
| 348 | 20240229 | 130600 | 1154669570 | 3785 | 3790 | 3790 | 3785 | 68 |
| 349 | 20240229 | 130500 | 1154412185 | 3785 | 3780 | 3785 | 3780 | 862 |
| 350 | 20240229 | 130400 | 1151153510 | 3765 | 3765 | 3765 | 3765 | 7 |
| 351 | 20240229 | 130300 | 1151127155 | 3765 | 3770 | 3780 | 3765 | 3003 |
| 352 | 20240229 | 130200 | 1139787560 | 3765 | 3765 | 3765 | 3765 | 0 |
| 353 | 20240229 | 130100 | 1139787560 | 3765 | 3760 | 3765 | 3750 | 2257 |
| 354 | 20240229 | 130000 | 1131308815 | 3765 | 3765 | 3765 | 3765 | 0 |
| 355 | 20240229 | 125900 | 1131308815 | 3765 | 3765 | 3765 | 3765 | 587 |
| 356 | 20240229 | 125800 | 1129098760 | 3770 | 3770 | 3770 | 3770 | 353 |
| 357 | 20240229 | 125700 | 1127767950 | 3770 | 3775 | 3775 | 3770 | 1591 |
| 358 | 20240229 | 125600 | 1121769870 | 3770 | 3775 | 3775 | 3770 | 723 |
| 359 | 20240229 | 125500 | 1119043895 | 3775 | 3770 | 3775 | 3770 | 366 |
| 360 | 20240229 | 125400 | 1117662395 | 3775 | 3760 | 3775 | 3760 | 880 |
| 361 | 20240229 | 125300 | 1114343970 | 3770 | 3760 | 3770 | 3755 | 2007 |
| 362 | 20240229 | 125200 | 1106786175 | 3760 | 3760 | 3760 | 3760 | 0 |
| 363 | 20240229 | 125100 | 1106786175 | 3760 | 3750 | 3760 | 3750 | 853 |
| 364 | 20240229 | 125000 | 1103584855 | 3750 | 3750 | 3750 | 3750 | 1003 |
| 365 | 20240229 | 124900 | 1099823605 | 3750 | 3755 | 3755 | 3750 | 2695 |
| 366 | 20240229 | 124800 | 1089707130 | 3745 | 3745 | 3745 | 3745 | 0 |
| 367 | 20240229 | 124700 | 1089707130 | 3745 | 3750 | 3755 | 3745 | 1948 |
| 368 | 20240229 | 124600 | 1082411370 | 3750 | 3750 | 3755 | 3750 | 1172 |
| 369 | 20240229 | 124500 | 1078015870 | 3750 | 3750 | 3750 | 3745 | 273 |
| 370 | 20240229 | 124400 | 1076992320 | 3755 | 3755 | 3755 | 3755 | 2253 |
| 371 | 20240229 | 124300 | 1068532305 | 3755 | 3760 | 3760 | 3755 | 1452 |
| 372 | 20240229 | 124200 | 1063072795 | 3750 | 3740 | 3750 | 3740 | 1837 |
| 373 | 20240229 | 124100 | 1056187045 | 3740 | 3740 | 3740 | 3740 | 500 |
| 374 | 20240229 | 124000 | 1054317045 | 3740 | 3750 | 3750 | 3740 | 1047 |
| 375 | 20240229 | 123900 | 1050394795 | 3730 | 3740 | 3740 | 3730 | 3863 |
| 376 | 20240229 | 123800 | 1035974500 | 3735 | 3770 | 3770 | 3735 | 1821 |
| 377 | 20240229 | 123700 | 1029143590 | 3770 | 3755 | 3770 | 3740 | 4051 |
| 378 | 20240229 | 123600 | 1013944460 | 3755 | 3755 | 3760 | 3755 | 1346 |
| 379 | 20240229 | 123500 | 1008890175 | 3760 | 3760 | 3760 | 3760 | 185 |
| 380 | 20240229 | 123400 | 1008194575 | 3770 | 3770 | 3770 | 3770 | 11 |
| 381 | 20240229 | 123300 | 1008153105 | 3770 | 3750 | 3770 | 3745 | 1113 |
| 382 | 20240229 | 123200 | 1003972615 | 3750 | 3760 | 3760 | 3750 | 30376 |
| 383 | 20240229 | 123100 | 889860290 | 3770 | 3765 | 3770 | 3760 | 1443 |
| 384 | 20240229 | 123000 | 884427090 | 3760 | 3770 | 3770 | 3760 | 872 |
| 385 | 20240229 | 122900 | 881146500 | 3770 | 3770 | 3770 | 3770 | 1 |
| 386 | 20240229 | 122800 | 881142730 | 3770 | 3760 | 3770 | 3760 | 202 |
| 387 | 20240229 | 122700 | 880383190 | 3755 | 3760 | 3775 | 3755 | 2381 |
| 388 | 20240229 | 122600 | 871435865 | 3755 | 3760 | 3760 | 3755 | 2501 |
| 389 | 20240229 | 122500 | 862034290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 390 | 20240229 | 122400 | 862034290 | 3760 | 3760 | 3775 | 3760 | 1169 |
| 391 | 20240229 | 122300 | 857638385 | 3760 | 3760 | 3775 | 3760 | 3133 |
| 392 | 20240229 | 122200 | 845858140 | 3760 | 3760 | 3760 | 3760 | 5469 |
| 393 | 20240229 | 122100 | 825294700 | 3760 | 3760 | 3760 | 3755 | 4652 |
| 394 | 20240229 | 122000 | 807823830 | 3760 | 3765 | 3765 | 3755 | 13009 |
| 395 | 20240229 | 121900 | 758922025 | 3765 | 3770 | 3770 | 3765 | 2642 |
| 396 | 20240229 | 121800 | 748973090 | 3770 | 3775 | 3775 | 3770 | 2426 |
| 397 | 20240229 | 121700 | 739826095 | 3770 | 3775 | 3775 | 3770 | 1174 |
| 398 | 20240229 | 121600 | 735397635 | 3775 | 3775 | 3780 | 3775 | 400 |
| 399 | 20240229 | 121500 | 733887135 | 3775 | 3780 | 3780 | 3775 | 2492 |
| 400 | 20240229 | 121400 | 724479760 | 3780 | 3775 | 3780 | 3775 | 350 |
| 401 | 20240229 | 121300 | 723158010 | 3775 | 3780 | 3780 | 3775 | 371 |
| 402 | 20240229 | 121200 | 721756880 | 3780 | 3780 | 3785 | 3780 | 2129 |
| 403 | 20240229 | 121100 | 713706760 | 3790 | 3795 | 3795 | 3790 | 65 |
| 404 | 20240229 | 121000 | 713460110 | 3795 | 3795 | 3795 | 3795 | 1 |
| 405 | 20240229 | 120900 | 713456315 | 3780 | 3795 | 3795 | 3780 | 279 |
| 406 | 20240229 | 120800 | 712397735 | 3775 | 3785 | 3785 | 3775 | 3200 |
| 407 | 20240229 | 120700 | 700311995 | 3795 | 3785 | 3795 | 3780 | 4397 |
| 408 | 20240229 | 120600 | 683689330 | 3785 | 3800 | 3800 | 3785 | 4129 |
| 409 | 20240229 | 120500 | 668056705 | 3795 | 3790 | 3795 | 3790 | 516 |
| 410 | 20240229 | 120400 | 666101055 | 3795 | 3795 | 3795 | 3795 | 911 |
| 411 | 20240229 | 120300 | 662643810 | 3795 | 3795 | 3795 | 3795 | 1 |
| 412 | 20240229 | 120200 | 662640015 | 3795 | 3795 | 3795 | 3795 | 0 |
| 413 | 20240229 | 120100 | 662640015 | 3795 | 3790 | 3795 | 3790 | 20 |
| 414 | 20240229 | 120000 | 662564120 | 3795 | 3790 | 3795 | 3790 | 44 |
| 415 | 20240229 | 115900 | 662397155 | 3795 | 3795 | 3795 | 3795 | 2 |
| 416 | 20240229 | 115800 | 662389565 | 3785 | 3795 | 3795 | 3785 | 1003 |
| 417 | 20240229 | 115700 | 658593180 | 3785 | 3795 | 3795 | 3785 | 1202 |
| 418 | 20240229 | 115600 | 654041325 | 3790 | 3790 | 3790 | 3790 | 300 |
| 419 | 20240229 | 115500 | 652904325 | 3795 | 3800 | 3800 | 3795 | 7 |
| 420 | 20240229 | 115400 | 652877735 | 3800 | 3800 | 3800 | 3800 | 1 |
| 421 | 20240229 | 115300 | 652873935 | 3800 | 3800 | 3800 | 3800 | 0 |
| 422 | 20240229 | 115200 | 652873935 | 3800 | 3800 | 3800 | 3800 | 0 |
| 423 | 20240229 | 115100 | 652873935 | 3800 | 3785 | 3800 | 3785 | 60 |
| 424 | 20240229 | 115000 | 652646685 | 3785 | 3795 | 3795 | 3785 | 2000 |
| 425 | 20240229 | 114900 | 645074875 | 3810 | 3810 | 3810 | 3810 | 1 |
| 426 | 20240229 | 114800 | 645071065 | 3810 | 3795 | 3810 | 3790 | 2041 |
| 427 | 20240229 | 114700 | 637334425 | 3795 | 3800 | 3810 | 3795 | 1130 |
| 428 | 20240229 | 114600 | 633044090 | 3810 | 3805 | 3810 | 3800 | 52 |
| 429 | 20240229 | 114500 | 632846435 | 3810 | 3815 | 3815 | 3810 | 9 |
| 430 | 20240229 | 114400 | 632812110 | 3820 | 3820 | 3820 | 3820 | 1 |
| 431 | 20240229 | 114300 | 632808290 | 3820 | 3820 | 3820 | 3820 | 0 |
| 432 | 20240229 | 114200 | 632808290 | 3820 | 3795 | 3820 | 3795 | 59 |
| 433 | 20240229 | 114100 | 632584310 | 3795 | 3795 | 3795 | 3795 | 9 |
| 434 | 20240229 | 114000 | 632550155 | 3810 | 3810 | 3810 | 3810 | 0 |
| 435 | 20240229 | 113900 | 632550155 | 3810 | 3810 | 3810 | 3790 | 1223 |
| 436 | 20240229 | 113800 | 627906555 | 3815 | 3815 | 3815 | 3815 | 1 |
| 437 | 20240229 | 113700 | 627902740 | 3820 | 3820 | 3825 | 3820 | 503 |
| 438 | 20240229 | 113600 | 625981270 | 3820 | 3820 | 3820 | 3820 | 10 |
| 439 | 20240229 | 113500 | 625943070 | 3830 | 3830 | 3830 | 3830 | 17 |
| 440 | 20240229 | 113400 | 625877960 | 3830 | 3830 | 3830 | 3825 | 15 |
| 441 | 20240229 | 113300 | 625820540 | 3830 | 3830 | 3830 | 3825 | 502 |
| 442 | 20240229 | 113200 | 623899485 | 3830 | 3820 | 3830 | 3820 | 682 |
| 443 | 20240229 | 113100 | 621287875 | 3810 | 3825 | 3825 | 3810 | 1010 |
| 444 | 20240229 | 113000 | 617424640 | 3825 | 3820 | 3825 | 3820 | 1028 |
| 445 | 20240229 | 112900 | 613497670 | 3800 | 3800 | 3825 | 3800 | 4971 |
| 446 | 20240229 | 112800 | 594573820 | 3810 | 3785 | 3810 | 3785 | 2909 |
| 447 | 20240229 | 112700 | 583521450 | 3795 | 3785 | 3795 | 3785 | 3438 |
| 448 | 20240229 | 112600 | 570483850 | 3785 | 3790 | 3790 | 3785 | 1751 |
| 449 | 20240229 | 112500 | 563851670 | 3795 | 3795 | 3800 | 3795 | 83 |
| 450 | 20240229 | 112400 | 563536680 | 3795 | 3800 | 3800 | 3795 | 155 |
| 451 | 20240229 | 112300 | 562948445 | 3795 | 3795 | 3795 | 3790 | 2500 |
| 452 | 20240229 | 112200 | 553470945 | 3800 | 3800 | 3800 | 3800 | 2 |
| 453 | 20240229 | 112100 | 553463345 | 3795 | 3800 | 3800 | 3795 | 1002 |
| 454 | 20240229 | 112000 | 549660745 | 3800 | 3800 | 3800 | 3800 | 724 |
| 455 | 20240229 | 111900 | 546909545 | 3800 | 3800 | 3800 | 3800 | 132 |
| 456 | 20240229 | 111800 | 546407945 | 3800 | 3800 | 3800 | 3800 | 505 |
| 457 | 20240229 | 111700 | 544488945 | 3800 | 3800 | 3800 | 3800 | 15 |
| 458 | 20240229 | 111600 | 544431945 | 3800 | 3800 | 3800 | 3800 | 30 |
| 459 | 20240229 | 111500 | 544317945 | 3800 | 3790 | 3800 | 3790 | 502 |
| 460 | 20240229 | 111400 | 542415345 | 3790 | 3795 | 3795 | 3790 | 475 |
| 461 | 20240229 | 111300 | 540615085 | 3790 | 3790 | 3795 | 3790 | 101 |
| 462 | 20240229 | 111200 | 540232285 | 3800 | 3785 | 3800 | 3785 | 326 |
| 463 | 20240229 | 111100 | 538997030 | 3790 | 3790 | 3790 | 3785 | 347 |
| 464 | 20240229 | 111000 | 537682450 | 3790 | 3795 | 3795 | 3790 | 1355 |
| 465 | 20240229 | 110900 | 532544810 | 3795 | 3795 | 3795 | 3795 | 2 |
| 466 | 20240229 | 110800 | 532537220 | 3790 | 3795 | 3800 | 3790 | 172 |
| 467 | 20240229 | 110700 | 531885145 | 3795 | 3800 | 3800 | 3795 | 581 |
| 468 | 20240229 | 110600 | 529679845 | 3800 | 3805 | 3805 | 3800 | 98 |
| 469 | 20240229 | 110500 | 529307395 | 3800 | 3800 | 3810 | 3800 | 774 |
| 470 | 20240229 | 110400 | 526365615 | 3800 | 3800 | 3800 | 3800 | 283 |
| 471 | 20240229 | 110300 | 525290215 | 3800 | 3815 | 3815 | 3800 | 234 |
| 472 | 20240229 | 110200 | 524400580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 473 | 20240229 | 110100 | 524400580 | 3815 | 3815 | 3815 | 3815 | 0 |
| 474 | 20240229 | 110000 | 524400580 | 3815 | 3795 | 3815 | 3795 | 520 |
| 475 | 20240229 | 105900 | 522423795 | 3795 | 3815 | 3815 | 3795 | 682 |
| 476 | 20240229 | 105800 | 519835490 | 3815 | 3815 | 3815 | 3815 | 200 |
| 477 | 20240229 | 105700 | 519072490 | 3815 | 3815 | 3815 | 3815 | 100 |
| 478 | 20240229 | 105600 | 518690990 | 3815 | 3815 | 3815 | 3815 | 1 |
| 479 | 20240229 | 105500 | 518687175 | 3805 | 3795 | 3815 | 3795 | 24 |
| 480 | 20240229 | 105400 | 518595940 | 3790 | 3790 | 3790 | 3790 | 356 |
| 481 | 20240229 | 105300 | 517246700 | 3795 | 3795 | 3795 | 3795 | 1296 |
| 482 | 20240229 | 105200 | 512328380 | 3800 | 3800 | 3800 | 3800 | 61 |
| 483 | 20240229 | 105100 | 512096580 | 3800 | 3800 | 3800 | 3800 | 7 |
| 484 | 20240229 | 105000 | 512069980 | 3800 | 3800 | 3800 | 3800 | 240 |
| 485 | 20240229 | 104900 | 511157980 | 3800 | 3800 | 3800 | 3800 | 351 |
| 486 | 20240229 | 104800 | 509824180 | 3800 | 3805 | 3805 | 3800 | 704 |
| 487 | 20240229 | 104700 | 507148475 | 3820 | 3820 | 3820 | 3820 | 102 |
| 488 | 20240229 | 104600 | 506758835 | 3820 | 3820 | 3820 | 3800 | 259 |
| 489 | 20240229 | 104500 | 505770155 | 3820 | 3820 | 3820 | 3820 | 16 |
| 490 | 20240229 | 104400 | 505709035 | 3820 | 3830 | 3830 | 3820 | 312 |
| 491 | 20240229 | 104300 | 504516575 | 3830 | 3800 | 3830 | 3800 | 1616 |
| 492 | 20240229 | 104200 | 498350845 | 3800 | 3800 | 3800 | 3800 | 25 |
| 493 | 20240229 | 104100 | 498255845 | 3800 | 3790 | 3800 | 3790 | 750 |
| 494 | 20240229 | 104000 | 495412845 | 3790 | 3790 | 3790 | 3790 | 0 |
| 495 | 20240229 | 103900 | 495412845 | 3790 | 3790 | 3790 | 3790 | 361 |
| 496 | 20240229 | 103800 | 494044655 | 3790 | 3810 | 3810 | 3790 | 10 |
| 497 | 20240229 | 103700 | 494006715 | 3810 | 3790 | 3810 | 3790 | 2501 |
| 498 | 20240229 | 103600 | 484499820 | 3790 | 3790 | 3790 | 3790 | 34 |
| 499 | 20240229 | 103500 | 484370960 | 3785 | 3790 | 3790 | 3785 | 360 |
| 500 | 20240229 | 103400 | 483008110 | 3790 | 3790 | 3790 | 3785 | 1352 |
| 501 | 20240229 | 103300 | 477890120 | 3785 | 3790 | 3790 | 3785 | 1189 |
| 502 | 20240229 | 103200 | 473385055 | 3800 | 3790 | 3800 | 3790 | 729 |
| 503 | 20240229 | 103100 | 470619145 | 3790 | 3795 | 3795 | 3790 | 1651 |
| 504 | 20240229 | 103000 | 464354010 | 3795 | 3795 | 3795 | 3795 | 396 |
| 505 | 20240229 | 102900 | 462851190 | 3795 | 3790 | 3795 | 3790 | 263 |
| 506 | 20240229 | 102800 | 461853705 | 3790 | 3790 | 3805 | 3790 | 2050 |
| 507 | 20240229 | 102700 | 454083660 | 3795 | 3795 | 3795 | 3795 | 740 |
| 508 | 20240229 | 102600 | 451275360 | 3795 | 3795 | 3795 | 3790 | 1387 |
| 509 | 20240229 | 102500 | 446016695 | 3795 | 3795 | 3795 | 3795 | 38 |
| 510 | 20240229 | 102400 | 445872485 | 3795 | 3795 | 3795 | 3790 | 3195 |
| 511 | 20240229 | 102300 | 433752460 | 3795 | 3795 | 3795 | 3795 | 100 |
| 512 | 20240229 | 102200 | 433372960 | 3795 | 3800 | 3800 | 3795 | 3350 |
| 513 | 20240229 | 102100 | 420651175 | 3810 | 3810 | 3810 | 3810 | 1 |
| 514 | 20240229 | 102000 | 420647365 | 3800 | 3820 | 3820 | 3800 | 4399 |
| 515 | 20240229 | 101900 | 403921460 | 3810 | 3810 | 3810 | 3810 | 990 |
| 516 | 20240229 | 101800 | 400149560 | 3810 | 3810 | 3810 | 3810 | 0 |
| 517 | 20240229 | 101700 | 400149560 | 3810 | 3810 | 3810 | 3810 | 19 |
| 518 | 20240229 | 101600 | 400077170 | 3805 | 3820 | 3820 | 3805 | 1440 |
| 519 | 20240229 | 101500 | 394587620 | 3810 | 3825 | 3825 | 3810 | 20 |
| 520 | 20240229 | 101400 | 394511240 | 3810 | 3810 | 3810 | 3810 | 300 |
| 521 | 20240229 | 101300 | 393368240 | 3810 | 3810 | 3810 | 3810 | 0 |
| 522 | 20240229 | 101200 | 393368240 | 3810 | 3810 | 3810 | 3810 | 152 |
| 523 | 20240229 | 101100 | 392789120 | 3810 | 3825 | 3825 | 3810 | 749 |
| 524 | 20240229 | 101000 | 389935415 | 3810 | 3815 | 3815 | 3810 | 1150 |
| 525 | 20240229 | 100900 | 385553785 | 3820 | 3820 | 3820 | 3820 | 100 |
| 526 | 20240229 | 100800 | 385171785 | 3820 | 3820 | 3820 | 3820 | 2 |
| 527 | 20240229 | 100700 | 385164145 | 3810 | 3810 | 3810 | 3810 | 0 |
| 528 | 20240229 | 100600 | 385164145 | 3810 | 3820 | 3830 | 3810 | 710 |
| 529 | 20240229 | 100500 | 382454330 | 3820 | 3820 | 3825 | 3820 | 59 |
| 530 | 20240229 | 100400 | 382228700 | 3825 | 3825 | 3825 | 3825 | 0 |
| 531 | 20240229 | 100300 | 382228700 | 3825 | 3810 | 3825 | 3810 | 403 |
| 532 | 20240229 | 100200 | 380687490 | 3825 | 3830 | 3830 | 3825 | 56 |
| 533 | 20240229 | 100100 | 380473015 | 3830 | 3835 | 3835 | 3810 | 857 |
| 534 | 20240229 | 100000 | 377190820 | 3830 | 3810 | 3830 | 3810 | 765 |
| 535 | 20240229 | 095900 | 374274170 | 3810 | 3810 | 3810 | 3805 | 366 |
| 536 | 20240229 | 095800 | 372880705 | 3810 | 3810 | 3810 | 3810 | 529 |
| 537 | 20240229 | 095700 | 370865215 | 3820 | 3820 | 3820 | 3820 | 15 |
| 538 | 20240229 | 095600 | 370807915 | 3830 | 3820 | 3830 | 3820 | 141 |
| 539 | 20240229 | 095500 | 370269285 | 3820 | 3810 | 3820 | 3805 | 886 |
| 540 | 20240229 | 095400 | 366894970 | 3810 | 3810 | 3810 | 3810 | 3000 |
| 541 | 20240229 | 095300 | 355464970 | 3810 | 3815 | 3815 | 3810 | 893 |
| 542 | 20240229 | 095200 | 352059665 | 3815 | 3815 | 3815 | 3815 | 0 |
| 543 | 20240229 | 095100 | 352059665 | 3815 | 3820 | 3820 | 3815 | 533 |
| 544 | 20240229 | 095000 | 350026220 | 3820 | 3815 | 3820 | 3815 | 492 |
| 545 | 20240229 | 094900 | 348147015 | 3815 | 3810 | 3815 | 3810 | 1200 |
| 546 | 20240229 | 094800 | 343574515 | 3810 | 3810 | 3810 | 3810 | 1 |
| 547 | 20240229 | 094700 | 343570705 | 3810 | 3810 | 3810 | 3810 | 0 |
| 548 | 20240229 | 094600 | 343570705 | 3810 | 3810 | 3810 | 3810 | 0 |
| 549 | 20240229 | 094500 | 343570705 | 3810 | 3810 | 3810 | 3810 | 928 |
| 550 | 20240229 | 094400 | 340035025 | 3805 | 3805 | 3805 | 3805 | 395 |
| 551 | 20240229 | 094300 | 338532050 | 3805 | 3815 | 3815 | 3805 | 301 |
| 552 | 20240229 | 094200 | 337386735 | 3805 | 3800 | 3805 | 3800 | 1106 |
| 553 | 20240229 | 094100 | 333179610 | 3805 | 3815 | 3815 | 3805 | 80 |
| 554 | 20240229 | 094000 | 332874710 | 3815 | 3800 | 3815 | 3800 | 152 |
| 555 | 20240229 | 093900 | 332297080 | 3815 | 3810 | 3815 | 3795 | 361 |
| 556 | 20240229 | 093800 | 330925175 | 3815 | 3820 | 3820 | 3815 | 6 |
| 557 | 20240229 | 093700 | 330902260 | 3815 | 3805 | 3820 | 3800 | 2063 |
| 558 | 20240229 | 093600 | 323037430 | 3800 | 3800 | 3800 | 3800 | 0 |
| 559 | 20240229 | 093500 | 323037430 | 3800 | 3815 | 3815 | 3800 | 19 |
| 560 | 20240229 | 093400 | 322965000 | 3815 | 3805 | 3820 | 3790 | 337 |
| 561 | 20240229 | 093300 | 321684295 | 3795 | 3810 | 3810 | 3790 | 1607 |
| 562 | 20240229 | 093200 | 315593365 | 3815 | 3805 | 3815 | 3795 | 1509 |
| 563 | 20240229 | 093100 | 309860765 | 3785 | 3805 | 3805 | 3785 | 8185 |
| 564 | 20240229 | 093000 | 278774820 | 3805 | 3810 | 3810 | 3805 | 626 |
| 565 | 20240229 | 092900 | 276392660 | 3810 | 3810 | 3810 | 3805 | 2792 |
| 566 | 20240229 | 092800 | 265764155 | 3805 | 3810 | 3810 | 3805 | 232 |
| 567 | 20240229 | 092700 | 264880635 | 3810 | 3805 | 3810 | 3805 | 132 |
| 568 | 20240229 | 092600 | 264378370 | 3805 | 3805 | 3805 | 3805 | 1022 |
| 569 | 20240229 | 092500 | 260489660 | 3805 | 3835 | 3835 | 3805 | 42 |
| 570 | 20240229 | 092400 | 260329400 | 3810 | 3810 | 3840 | 3810 | 3018 |
| 571 | 20240229 | 092300 | 248827760 | 3810 | 3815 | 3815 | 3810 | 1874 |
| 572 | 20240229 | 092200 | 241682920 | 3820 | 3830 | 3845 | 3820 | 729 |
| 573 | 20240229 | 092100 | 238892340 | 3830 | 3850 | 3850 | 3830 | 1074 |
| 574 | 20240229 | 092000 | 234758040 | 3850 | 3830 | 3850 | 3830 | 700 |
| 575 | 20240229 | 091900 | 232074540 | 3850 | 3850 | 3850 | 3850 | 1050 |
| 576 | 20240229 | 091800 | 228032040 | 3850 | 3815 | 3850 | 3815 | 3078 |
| 577 | 20240229 | 091700 | 216197645 | 3810 | 3810 | 3810 | 3810 | 87 |
| 578 | 20240229 | 091600 | 215866175 | 3830 | 3830 | 3830 | 3830 | 46 |
| 579 | 20240229 | 091500 | 215689995 | 3850 | 3830 | 3850 | 3805 | 863 |
| 580 | 20240229 | 091400 | 212398395 | 3805 | 3805 | 3825 | 3805 | 1346 |
| 581 | 20240229 | 091300 | 207265855 | 3805 | 3795 | 3805 | 3795 | 2501 |
| 582 | 20240229 | 091200 | 197755260 | 3805 | 3815 | 3815 | 3800 | 1988 |
| 583 | 20240229 | 091100 | 190198010 | 3815 | 3815 | 3815 | 3800 | 954 |
| 584 | 20240229 | 091000 | 186571435 | 3815 | 3815 | 3815 | 3785 | 829 |
| 585 | 20240229 | 090900 | 183410600 | 3815 | 3770 | 3815 | 3765 | 2648 |
| 586 | 20240229 | 090800 | 173349850 | 3800 | 3810 | 3810 | 3760 | 22177 |
| 587 | 20240229 | 090700 | 89119300 | 3810 | 3830 | 3830 | 3810 | 2316 |
| 588 | 20240229 | 090600 | 80280470 | 3830 | 3835 | 3835 | 3830 | 1026 |
| 589 | 20240229 | 090500 | 76350325 | 3840 | 3840 | 3840 | 3840 | 1781 |
| 590 | 20240229 | 090400 | 69511285 | 3840 | 3845 | 3850 | 3840 | 2009 |
| 591 | 20240229 | 090300 | 61791395 | 3865 | 3865 | 3870 | 3850 | 3932 |
| 592 | 20240229 | 090200 | 46594560 | 3880 | 3810 | 3880 | 3810 | 5208 |
| 593 | 20240229 | 090100 | 26642520 | 3805 | 3875 | 3875 | 3805 | 728 |
| 594 | 20240229 | 090000 | 23863080 | 3880 | 3810 | 3880 | 3810 | 6218 |