29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 7343 |
| 3 | 20240229 | 184400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20240229 | 184300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20240229 | 184200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20240229 | 184100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20240229 | 184000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20240229 | 183900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20240229 | 183800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20240229 | 183700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20240229 | 183600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20240229 | 183500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20240229 | 183400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20240229 | 183300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20240229 | 183200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20240229 | 183100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20240229 | 183000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20240229 | 182900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20240229 | 182800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20240229 | 182700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20240229 | 182600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20240229 | 182500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20240229 | 182400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20240229 | 182300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20240229 | 182200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20240229 | 182100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20240229 | 182000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20240229 | 181900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20240229 | 181800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20240229 | 181700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20240229 | 181600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20240229 | 181500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 7343 |
| 33 | 20240229 | 181400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20240229 | 181300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20240229 | 181200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20240229 | 181100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20240229 | 181000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20240229 | 180900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20240229 | 180800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20240229 | 180700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20240229 | 180600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20240229 | 180500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20240229 | 180400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20240229 | 180300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20240229 | 180200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20240229 | 180100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20240229 | 180000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20240229 | 175900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20240229 | 175800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20240229 | 175700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20240229 | 175600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20240229 | 175500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20240229 | 175400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20240229 | 175300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20240229 | 175200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20240229 | 175100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20240229 | 175000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20240229 | 174900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20240229 | 174800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20240229 | 174700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20240229 | 174600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20240229 | 174500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 7343 |
| 63 | 20240229 | 174400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20240229 | 174300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20240229 | 174200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20240229 | 174100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20240229 | 174000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20240229 | 173900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20240229 | 173800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20240229 | 173700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20240229 | 173600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20240229 | 173500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20240229 | 173400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20240229 | 173300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20240229 | 173200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20240229 | 173100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20240229 | 173000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20240229 | 172900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20240229 | 172800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20240229 | 172700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20240229 | 172600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20240229 | 172500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20240229 | 172400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20240229 | 172300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20240229 | 172200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20240229 | 172100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20240229 | 172000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20240229 | 171900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20240229 | 171800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20240229 | 171700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20240229 | 171600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20240229 | 171500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 7343 |
| 93 | 20240229 | 171400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20240229 | 171300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20240229 | 171200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20240229 | 171100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20240229 | 171000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20240229 | 170900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20240229 | 170800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20240229 | 170700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20240229 | 170600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20240229 | 170500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20240229 | 170400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20240229 | 170300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20240229 | 170200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20240229 | 170100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20240229 | 170000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20240229 | 165900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20240229 | 165800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20240229 | 165700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20240229 | 165600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20240229 | 165500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20240229 | 165400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20240229 | 165300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20240229 | 165200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20240229 | 165100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20240229 | 165000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20240229 | 164900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20240229 | 164800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20240229 | 164700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20240229 | 164600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20240229 | 164500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 7343 |
| 123 | 20240229 | 164400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20240229 | 164300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20240229 | 164200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20240229 | 164100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20240229 | 164000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20240229 | 163900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20240229 | 163800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20240229 | 163700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20240229 | 163600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20240229 | 163500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20240229 | 163400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20240229 | 163300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20240229 | 163200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20240229 | 163100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20240229 | 163000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20240229 | 162900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20240229 | 162800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20240229 | 162700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20240229 | 162600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20240229 | 162500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20240229 | 162400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20240229 | 162300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20240229 | 162200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20240229 | 162100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20240229 | 162000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20240229 | 161900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20240229 | 161800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20240229 | 161700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20240229 | 161600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20240229 | 161500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 7343 |
| 153 | 20240229 | 161400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20240229 | 161300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20240229 | 161200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20240229 | 161100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20240229 | 161000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20240229 | 160900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20240229 | 160800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20240229 | 160700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20240229 | 160600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20240229 | 160500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20240229 | 160400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20240229 | 160300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20240229 | 160200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20240229 | 160100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20240229 | 160000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20240229 | 155900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20240229 | 155800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20240229 | 155700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20240229 | 155600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20240229 | 155500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20240229 | 155400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20240229 | 155300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20240229 | 155200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20240229 | 155100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20240229 | 155000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20240229 | 154900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20240229 | 154800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20240229 | 154700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20240229 | 154600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20240229 | 154500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 7343 |
| 183 | 20240229 | 154400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20240229 | 154300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20240229 | 154200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20240229 | 154100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20240229 | 154000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20240229 | 153900 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20240229 | 153800 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20240229 | 153700 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20240229 | 153600 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20240229 | 153500 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20240229 | 153400 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20240229 | 153300 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20240229 | 153200 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20240229 | 153100 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20240229 | 153000 | 1153228860 | 4235 | 4235 | 4235 | 4235 | 7343 |
| 198 | 20240229 | 152900 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20240229 | 152800 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20240229 | 152700 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20240229 | 152600 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20240229 | 152500 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20240229 | 152400 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20240229 | 152300 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20240229 | 152200 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20240229 | 152100 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20240229 | 152000 | 1122131255 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20240229 | 151900 | 1122131255 | 4230 | 4240 | 4245 | 4230 | 3508 |
| 209 | 20240229 | 151800 | 1107279085 | 4245 | 4250 | 4250 | 4235 | 358 |
| 210 | 20240229 | 151700 | 1105761115 | 4250 | 4250 | 4250 | 4250 | 150 |
| 211 | 20240229 | 151600 | 1105123615 | 4240 | 4245 | 4245 | 4240 | 1189 |
| 212 | 20240229 | 151500 | 1100078465 | 4250 | 4250 | 4250 | 4250 | 64 |
| 213 | 20240229 | 151400 | 1099806465 | 4250 | 4245 | 4250 | 4245 | 57 |
| 214 | 20240229 | 151300 | 1099564450 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20240229 | 151200 | 1099564450 | 4245 | 4245 | 4245 | 4245 | 32 |
| 216 | 20240229 | 151100 | 1099428610 | 4245 | 4245 | 4245 | 4245 | 50 |
| 217 | 20240229 | 151000 | 1099216360 | 4240 | 4240 | 4240 | 4240 | 846 |
| 218 | 20240229 | 150900 | 1095629320 | 4240 | 4240 | 4240 | 4240 | 573 |
| 219 | 20240229 | 150800 | 1093199800 | 4230 | 4235 | 4235 | 4230 | 2303 |
| 220 | 20240229 | 150700 | 1083446610 | 4235 | 4235 | 4240 | 4235 | 69 |
| 221 | 20240229 | 150600 | 1083154225 | 4240 | 4235 | 4240 | 4235 | 37 |
| 222 | 20240229 | 150500 | 1082997505 | 4240 | 4240 | 4240 | 4235 | 1860 |
| 223 | 20240229 | 150400 | 1075111200 | 4240 | 4240 | 4245 | 4240 | 204 |
| 224 | 20240229 | 150300 | 1074245990 | 4245 | 4245 | 4245 | 4240 | 1561 |
| 225 | 20240229 | 150200 | 1067619950 | 4245 | 4240 | 4245 | 4240 | 211 |
| 226 | 20240229 | 150100 | 1066724810 | 4240 | 4240 | 4240 | 4240 | 273 |
| 227 | 20240229 | 150000 | 1065567290 | 4240 | 4240 | 4240 | 4240 | 176 |
| 228 | 20240229 | 145900 | 1064821050 | 4245 | 4245 | 4245 | 4245 | 6 |
| 229 | 20240229 | 145800 | 1064795580 | 4245 | 4250 | 4250 | 4240 | 526 |
| 230 | 20240229 | 145700 | 1062562580 | 4250 | 4245 | 4250 | 4245 | 191 |
| 231 | 20240229 | 145600 | 1061751545 | 4245 | 4250 | 4250 | 4245 | 836 |
| 232 | 20240229 | 145500 | 1058202505 | 4245 | 4250 | 4250 | 4245 | 1311 |
| 233 | 20240229 | 145400 | 1052631305 | 4245 | 4245 | 4250 | 4245 | 240 |
| 234 | 20240229 | 145300 | 1051612445 | 4245 | 4245 | 4245 | 4240 | 305 |
| 235 | 20240229 | 145200 | 1050317950 | 4240 | 4240 | 4245 | 4230 | 21474 |
| 236 | 20240229 | 145100 | 959465085 | 4245 | 4260 | 4260 | 4235 | 20413 |
| 237 | 20240229 | 145000 | 872877800 | 4260 | 4260 | 4260 | 4255 | 169 |
| 238 | 20240229 | 144900 | 872158090 | 4255 | 4260 | 4260 | 4255 | 303 |
| 239 | 20240229 | 144800 | 870867935 | 4255 | 4255 | 4255 | 4255 | 123 |
| 240 | 20240229 | 144700 | 870344570 | 4255 | 4255 | 4255 | 4255 | 148 |
| 241 | 20240229 | 144600 | 869714830 | 4255 | 4255 | 4255 | 4250 | 357 |
| 242 | 20240229 | 144500 | 868196415 | 4255 | 4250 | 4255 | 4250 | 347 |
| 243 | 20240229 | 144400 | 866720530 | 4255 | 4250 | 4255 | 4250 | 449 |
| 244 | 20240229 | 144300 | 864810870 | 4250 | 4250 | 4255 | 4250 | 298 |
| 245 | 20240229 | 144200 | 863543495 | 4250 | 4255 | 4255 | 4250 | 969 |
| 246 | 20240229 | 144100 | 859421115 | 4255 | 4250 | 4255 | 4250 | 293 |
| 247 | 20240229 | 144000 | 858175020 | 4250 | 4255 | 4255 | 4250 | 591 |
| 248 | 20240229 | 143900 | 855661770 | 4250 | 4250 | 4250 | 4250 | 166 |
| 249 | 20240229 | 143800 | 854956270 | 4250 | 4255 | 4255 | 4250 | 536 |
| 250 | 20240229 | 143700 | 852676660 | 4255 | 4255 | 4255 | 4255 | 335 |
| 251 | 20240229 | 143600 | 851251235 | 4260 | 4260 | 4260 | 4255 | 255 |
| 252 | 20240229 | 143500 | 850165360 | 4260 | 4260 | 4260 | 4255 | 229 |
| 253 | 20240229 | 143400 | 849190055 | 4255 | 4260 | 4260 | 4255 | 182 |
| 254 | 20240229 | 143300 | 848415355 | 4260 | 4255 | 4260 | 4255 | 229 |
| 255 | 20240229 | 143200 | 847440435 | 4260 | 4260 | 4260 | 4260 | 118 |
| 256 | 20240229 | 143100 | 846937755 | 4255 | 4260 | 4260 | 4255 | 125 |
| 257 | 20240229 | 143000 | 846405875 | 4255 | 4255 | 4255 | 4255 | 93 |
| 258 | 20240229 | 142900 | 846010160 | 4255 | 4250 | 4255 | 4250 | 431 |
| 259 | 20240229 | 142800 | 844176800 | 4250 | 4255 | 4255 | 4250 | 6323 |
| 260 | 20240229 | 142700 | 817298490 | 4250 | 4255 | 4260 | 4250 | 936 |
| 261 | 20240229 | 142600 | 813316170 | 4260 | 4255 | 4260 | 4250 | 1616 |
| 262 | 20240229 | 142500 | 806439680 | 4250 | 4250 | 4250 | 4250 | 1184 |
| 263 | 20240229 | 142400 | 801407680 | 4245 | 4245 | 4250 | 4245 | 411 |
| 264 | 20240229 | 142300 | 799662980 | 4245 | 4250 | 4250 | 4245 | 750 |
| 265 | 20240229 | 142200 | 796475715 | 4245 | 4250 | 4250 | 4245 | 236 |
| 266 | 20240229 | 142100 | 795473330 | 4250 | 4250 | 4250 | 4245 | 205 |
| 267 | 20240229 | 142000 | 794602475 | 4245 | 4250 | 4250 | 4245 | 224 |
| 268 | 20240229 | 141900 | 793650935 | 4245 | 4245 | 4250 | 4245 | 135 |
| 269 | 20240229 | 141800 | 793077810 | 4245 | 4245 | 4250 | 4245 | 409 |
| 270 | 20240229 | 141700 | 791341040 | 4250 | 4245 | 4250 | 4245 | 335 |
| 271 | 20240229 | 141600 | 789918930 | 4245 | 4240 | 4245 | 4240 | 634 |
| 272 | 20240229 | 141500 | 787228320 | 4245 | 4245 | 4245 | 4240 | 261 |
| 273 | 20240229 | 141400 | 786120715 | 4245 | 4240 | 4245 | 4240 | 266 |
| 274 | 20240229 | 141300 | 784992255 | 4245 | 4240 | 4245 | 4240 | 144 |
| 275 | 20240229 | 141200 | 784381095 | 4245 | 4245 | 4245 | 4240 | 325 |
| 276 | 20240229 | 141100 | 783002230 | 4245 | 4250 | 4250 | 4245 | 328 |
| 277 | 20240229 | 141000 | 781609605 | 4250 | 4245 | 4250 | 4245 | 211 |
| 278 | 20240229 | 140900 | 780713090 | 4245 | 4245 | 4250 | 4245 | 162 |
| 279 | 20240229 | 140800 | 780025090 | 4245 | 4250 | 4250 | 4245 | 137 |
| 280 | 20240229 | 140700 | 779443270 | 4245 | 4250 | 4250 | 4245 | 185 |
| 281 | 20240229 | 140600 | 778657645 | 4250 | 4245 | 4250 | 4245 | 277 |
| 282 | 20240229 | 140500 | 777481010 | 4250 | 4250 | 4250 | 4250 | 127 |
| 283 | 20240229 | 140400 | 776941260 | 4245 | 4245 | 4245 | 4245 | 230 |
| 284 | 20240229 | 140300 | 775964910 | 4250 | 4245 | 4250 | 4240 | 1275 |
| 285 | 20240229 | 140200 | 770551915 | 4240 | 4240 | 4245 | 4240 | 291 |
| 286 | 20240229 | 140100 | 769317520 | 4245 | 4245 | 4245 | 4240 | 299 |
| 287 | 20240229 | 140000 | 768048655 | 4240 | 4245 | 4245 | 4240 | 630 |
| 288 | 20240229 | 135900 | 765374925 | 4245 | 4240 | 4245 | 4240 | 235 |
| 289 | 20240229 | 135800 | 764377970 | 4245 | 4240 | 4245 | 4240 | 239 |
| 290 | 20240229 | 135700 | 763363650 | 4245 | 4245 | 4245 | 4240 | 481 |
| 291 | 20240229 | 135600 | 761322555 | 4245 | 4245 | 4245 | 4240 | 358 |
| 292 | 20240229 | 135500 | 759803080 | 4240 | 4240 | 4245 | 4235 | 2410 |
| 293 | 20240229 | 135400 | 749583985 | 4235 | 4235 | 4240 | 4235 | 140 |
| 294 | 20240229 | 135300 | 748991080 | 4235 | 4235 | 4240 | 4235 | 365 |
| 295 | 20240229 | 135200 | 747444460 | 4235 | 4235 | 4240 | 4235 | 281 |
| 296 | 20240229 | 135100 | 746253760 | 4235 | 4240 | 4240 | 4235 | 231 |
| 297 | 20240229 | 135000 | 745274920 | 4235 | 4235 | 4240 | 4235 | 269 |
| 298 | 20240229 | 134900 | 744135120 | 4235 | 4235 | 4240 | 4235 | 246 |
| 299 | 20240229 | 134800 | 743092735 | 4240 | 4240 | 4240 | 4235 | 159 |
| 300 | 20240229 | 134700 | 742418810 | 4240 | 4240 | 4240 | 4235 | 285 |
| 301 | 20240229 | 134600 | 741211030 | 4240 | 4240 | 4240 | 4240 | 45 |
| 302 | 20240229 | 134500 | 741020230 | 4240 | 4245 | 4245 | 4235 | 451 |
| 303 | 20240229 | 134400 | 739107025 | 4240 | 4235 | 4240 | 4230 | 4172 |
| 304 | 20240229 | 134300 | 721435350 | 4230 | 4230 | 4230 | 4230 | 53 |
| 305 | 20240229 | 134200 | 721211160 | 4230 | 4235 | 4235 | 4225 | 2482 |
| 306 | 20240229 | 134100 | 710711055 | 4235 | 4235 | 4235 | 4230 | 428 |
| 307 | 20240229 | 134000 | 708898710 | 4230 | 4230 | 4235 | 4230 | 806 |
| 308 | 20240229 | 133900 | 705488760 | 4235 | 4230 | 4235 | 4230 | 250 |
| 309 | 20240229 | 133800 | 704430630 | 4235 | 4245 | 4245 | 4235 | 2646 |
| 310 | 20240229 | 133700 | 693223460 | 4240 | 4245 | 4245 | 4240 | 196 |
| 311 | 20240229 | 133600 | 692392065 | 4240 | 4245 | 4245 | 4240 | 3107 |
| 312 | 20240229 | 133500 | 679212085 | 4245 | 4250 | 4255 | 4245 | 819 |
| 313 | 20240229 | 133400 | 675730680 | 4255 | 4250 | 4255 | 4250 | 407 |
| 314 | 20240229 | 133300 | 673999950 | 4250 | 4255 | 4255 | 4250 | 1202 |
| 315 | 20240229 | 133200 | 668890855 | 4255 | 4255 | 4255 | 4250 | 407 |
| 316 | 20240229 | 133100 | 667159730 | 4255 | 4250 | 4255 | 4250 | 206 |
| 317 | 20240229 | 133000 | 666283640 | 4255 | 4255 | 4255 | 4250 | 220 |
| 318 | 20240229 | 132900 | 665347930 | 4255 | 4255 | 4255 | 4250 | 286 |
| 319 | 20240229 | 132800 | 664131230 | 4250 | 4255 | 4255 | 4250 | 309 |
| 320 | 20240229 | 132700 | 662817055 | 4255 | 4250 | 4255 | 4250 | 292 |
| 321 | 20240229 | 132600 | 661575210 | 4255 | 4255 | 4255 | 4255 | 86 |
| 322 | 20240229 | 132500 | 661209280 | 4260 | 4260 | 4260 | 4255 | 2012 |
| 323 | 20240229 | 132400 | 652646255 | 4260 | 4255 | 4260 | 4255 | 175 |
| 324 | 20240229 | 132300 | 651901235 | 4260 | 4260 | 4260 | 4260 | 396 |
| 325 | 20240229 | 132200 | 650214275 | 4260 | 4265 | 4265 | 4260 | 353 |
| 326 | 20240229 | 132100 | 648710120 | 4265 | 4265 | 4265 | 4260 | 217 |
| 327 | 20240229 | 132000 | 647784885 | 4265 | 4265 | 4265 | 4260 | 403 |
| 328 | 20240229 | 131900 | 646066905 | 4265 | 4265 | 4265 | 4265 | 23 |
| 329 | 20240229 | 131800 | 645968810 | 4260 | 4265 | 4265 | 4260 | 177 |
| 330 | 20240229 | 131700 | 645214530 | 4265 | 4260 | 4265 | 4260 | 511 |
| 331 | 20240229 | 131600 | 643035735 | 4265 | 4260 | 4265 | 4260 | 187 |
| 332 | 20240229 | 131500 | 642238450 | 4260 | 4265 | 4265 | 4260 | 230 |
| 333 | 20240229 | 131400 | 641257930 | 4260 | 4265 | 4265 | 4260 | 257 |
| 334 | 20240229 | 131300 | 640162485 | 4260 | 4260 | 4265 | 4260 | 240 |
| 335 | 20240229 | 131200 | 639139840 | 4265 | 4260 | 4265 | 4260 | 464 |
| 336 | 20240229 | 131100 | 637162555 | 4265 | 4265 | 4265 | 4265 | 173 |
| 337 | 20240229 | 131000 | 636424710 | 4260 | 4260 | 4265 | 4260 | 322 |
| 338 | 20240229 | 130900 | 635052585 | 4265 | 4265 | 4265 | 4260 | 146 |
| 339 | 20240229 | 130800 | 634430130 | 4260 | 4260 | 4265 | 4260 | 234 |
| 340 | 20240229 | 130700 | 633433120 | 4260 | 4265 | 4265 | 4260 | 542 |
| 341 | 20240229 | 130600 | 631123485 | 4260 | 4260 | 4265 | 4255 | 3242 |
| 342 | 20240229 | 130500 | 617311005 | 4260 | 4260 | 4260 | 4255 | 350 |
| 343 | 20240229 | 130400 | 615820830 | 4260 | 4260 | 4260 | 4255 | 238 |
| 344 | 20240229 | 130300 | 614807245 | 4260 | 4260 | 4260 | 4255 | 358 |
| 345 | 20240229 | 130200 | 613283060 | 4260 | 4255 | 4260 | 4255 | 209 |
| 346 | 20240229 | 130100 | 612393165 | 4255 | 4260 | 4260 | 4255 | 238 |
| 347 | 20240229 | 130000 | 611379935 | 4260 | 4260 | 4260 | 4255 | 299 |
| 348 | 20240229 | 125900 | 610106815 | 4260 | 4255 | 4260 | 4255 | 124 |
| 349 | 20240229 | 125800 | 609578580 | 4255 | 4260 | 4260 | 4255 | 294 |
| 350 | 20240229 | 125700 | 608326970 | 4260 | 4255 | 4260 | 4255 | 115 |
| 351 | 20240229 | 125600 | 607837305 | 4255 | 4260 | 4260 | 4255 | 229 |
| 352 | 20240229 | 125500 | 606862385 | 4260 | 4260 | 4260 | 4255 | 211 |
| 353 | 20240229 | 125400 | 605963915 | 4260 | 4260 | 4260 | 4255 | 1664 |
| 354 | 20240229 | 125300 | 598875505 | 4260 | 4260 | 4260 | 4255 | 378 |
| 355 | 20240229 | 125200 | 597265900 | 4255 | 4255 | 4255 | 4255 | 46 |
| 356 | 20240229 | 125100 | 597070170 | 4255 | 4255 | 4255 | 4255 | 117 |
| 357 | 20240229 | 125000 | 596572335 | 4255 | 4260 | 4260 | 4255 | 1846 |
| 358 | 20240229 | 124900 | 588716825 | 4260 | 4260 | 4260 | 4255 | 214 |
| 359 | 20240229 | 124800 | 587805420 | 4260 | 4260 | 4260 | 4255 | 277 |
| 360 | 20240229 | 124700 | 586625785 | 4255 | 4255 | 4260 | 4255 | 179 |
| 361 | 20240229 | 124600 | 585863510 | 4260 | 4255 | 4260 | 4255 | 357 |
| 362 | 20240229 | 124500 | 584343510 | 4255 | 4260 | 4260 | 4255 | 1352 |
| 363 | 20240229 | 124400 | 578590460 | 4260 | 4260 | 4260 | 4260 | 138 |
| 364 | 20240229 | 124300 | 578002580 | 4255 | 4260 | 4260 | 4255 | 388 |
| 365 | 20240229 | 124200 | 576350325 | 4255 | 4260 | 4260 | 4255 | 228 |
| 366 | 20240229 | 124100 | 575379675 | 4260 | 4260 | 4260 | 4255 | 354 |
| 367 | 20240229 | 124000 | 573872505 | 4255 | 4255 | 4260 | 4255 | 1124 |
| 368 | 20240229 | 123900 | 569089050 | 4255 | 4260 | 4260 | 4255 | 268 |
| 369 | 20240229 | 123800 | 567947605 | 4260 | 4260 | 4260 | 4255 | 340 |
| 370 | 20240229 | 123700 | 566500275 | 4260 | 4260 | 4260 | 4255 | 156 |
| 371 | 20240229 | 123600 | 565835950 | 4260 | 4260 | 4260 | 4255 | 298 |
| 372 | 20240229 | 123500 | 564566860 | 4260 | 4260 | 4260 | 4255 | 215 |
| 373 | 20240229 | 123400 | 563651190 | 4255 | 4260 | 4265 | 4255 | 384 |
| 374 | 20240229 | 123300 | 562015375 | 4260 | 4265 | 4265 | 4260 | 566 |
| 375 | 20240229 | 123200 | 559604130 | 4265 | 4265 | 4265 | 4265 | 193 |
| 376 | 20240229 | 123100 | 558780985 | 4265 | 4265 | 4265 | 4265 | 181 |
| 377 | 20240229 | 123000 | 558009020 | 4265 | 4265 | 4265 | 4265 | 321 |
| 378 | 20240229 | 122900 | 556639955 | 4265 | 4260 | 4265 | 4260 | 353 |
| 379 | 20240229 | 122800 | 555134640 | 4265 | 4265 | 4265 | 4260 | 182 |
| 380 | 20240229 | 122700 | 554358800 | 4265 | 4265 | 4265 | 4260 | 208 |
| 381 | 20240229 | 122600 | 553471915 | 4265 | 4265 | 4265 | 4260 | 600 |
| 382 | 20240229 | 122500 | 550913735 | 4265 | 4265 | 4270 | 4265 | 406 |
| 383 | 20240229 | 122400 | 549181885 | 4265 | 4270 | 4270 | 4265 | 324 |
| 384 | 20240229 | 122300 | 547798825 | 4270 | 4265 | 4270 | 4265 | 181 |
| 385 | 20240229 | 122200 | 547026580 | 4265 | 4265 | 4265 | 4265 | 93 |
| 386 | 20240229 | 122100 | 546629935 | 4265 | 4265 | 4265 | 4265 | 629 |
| 387 | 20240229 | 122000 | 543947250 | 4270 | 4265 | 4270 | 4265 | 125 |
| 388 | 20240229 | 121900 | 543413555 | 4265 | 4265 | 4265 | 4260 | 470 |
| 389 | 20240229 | 121800 | 541409620 | 4265 | 4270 | 4270 | 4265 | 599 |
| 390 | 20240229 | 121700 | 538853645 | 4270 | 4265 | 4270 | 4265 | 176 |
| 391 | 20240229 | 121600 | 538102340 | 4265 | 4270 | 4270 | 4265 | 402 |
| 392 | 20240229 | 121500 | 536386110 | 4270 | 4270 | 4275 | 4270 | 278 |
| 393 | 20240229 | 121400 | 535198900 | 4270 | 4265 | 4270 | 4265 | 340 |
| 394 | 20240229 | 121300 | 533747760 | 4270 | 4270 | 4270 | 4270 | 38 |
| 395 | 20240229 | 121200 | 533585500 | 4270 | 4275 | 4275 | 4270 | 451 |
| 396 | 20240229 | 121100 | 531658380 | 4275 | 4275 | 4275 | 4270 | 216 |
| 397 | 20240229 | 121000 | 530735365 | 4275 | 4275 | 4275 | 4270 | 186 |
| 398 | 20240229 | 120900 | 529940445 | 4275 | 4275 | 4275 | 4275 | 232 |
| 399 | 20240229 | 120800 | 528948645 | 4275 | 4270 | 4275 | 4270 | 634 |
| 400 | 20240229 | 120700 | 526238655 | 4270 | 4270 | 4275 | 4270 | 344 |
| 401 | 20240229 | 120600 | 524768615 | 4275 | 4275 | 4275 | 4270 | 235 |
| 402 | 20240229 | 120500 | 523764605 | 4275 | 4270 | 4275 | 4265 | 182 |
| 403 | 20240229 | 120400 | 522986655 | 4270 | 4275 | 4275 | 4270 | 444 |
| 404 | 20240229 | 120300 | 521090530 | 4270 | 4275 | 4275 | 4270 | 158 |
| 405 | 20240229 | 120200 | 520415310 | 4270 | 4275 | 4275 | 4270 | 364 |
| 406 | 20240229 | 120100 | 518859830 | 4275 | 4270 | 4275 | 4270 | 1311 |
| 407 | 20240229 | 120000 | 513261240 | 4270 | 4270 | 4270 | 4265 | 240 |
| 408 | 20240229 | 115900 | 512236670 | 4270 | 4270 | 4270 | 4265 | 226 |
| 409 | 20240229 | 115800 | 511272275 | 4265 | 4270 | 4270 | 4265 | 147 |
| 410 | 20240229 | 115700 | 510644820 | 4270 | 4265 | 4270 | 4265 | 789 |
| 411 | 20240229 | 115600 | 507279380 | 4260 | 4260 | 4265 | 4260 | 227 |
| 412 | 20240229 | 115500 | 506311845 | 4265 | 4260 | 4265 | 4260 | 245 |
| 413 | 20240229 | 115400 | 505267205 | 4260 | 4260 | 4260 | 4260 | 131 |
| 414 | 20240229 | 115300 | 504709145 | 4265 | 4270 | 4270 | 4265 | 187 |
| 415 | 20240229 | 115200 | 503911585 | 4265 | 4265 | 4265 | 4265 | 212 |
| 416 | 20240229 | 115100 | 503007405 | 4265 | 4265 | 4265 | 4260 | 161 |
| 417 | 20240229 | 115000 | 502320975 | 4265 | 4260 | 4265 | 4260 | 293 |
| 418 | 20240229 | 114900 | 501071560 | 4260 | 4260 | 4260 | 4255 | 116 |
| 419 | 20240229 | 114800 | 500577790 | 4260 | 4260 | 4265 | 4260 | 277 |
| 420 | 20240229 | 114700 | 499397245 | 4260 | 4260 | 4260 | 4260 | 158 |
| 421 | 20240229 | 114600 | 498724165 | 4260 | 4260 | 4260 | 4260 | 105 |
| 422 | 20240229 | 114500 | 498276865 | 4260 | 4265 | 4265 | 4255 | 486 |
| 423 | 20240229 | 114400 | 496207610 | 4260 | 4260 | 4260 | 4260 | 229 |
| 424 | 20240229 | 114300 | 495232070 | 4260 | 4260 | 4265 | 4255 | 1377 |
| 425 | 20240229 | 114200 | 489366890 | 4265 | 4270 | 4270 | 4265 | 343 |
| 426 | 20240229 | 114100 | 487903745 | 4265 | 4265 | 4270 | 4265 | 203 |
| 427 | 20240229 | 114000 | 487037700 | 4270 | 4265 | 4270 | 4265 | 250 |
| 428 | 20240229 | 113900 | 485971020 | 4265 | 4270 | 4270 | 4265 | 379 |
| 429 | 20240229 | 113800 | 484354195 | 4270 | 4270 | 4270 | 4265 | 228 |
| 430 | 20240229 | 113700 | 483380750 | 4265 | 4270 | 4270 | 4265 | 217 |
| 431 | 20240229 | 113600 | 482454780 | 4265 | 4270 | 4270 | 4265 | 223 |
| 432 | 20240229 | 113500 | 481502805 | 4265 | 4265 | 4270 | 4265 | 174 |
| 433 | 20240229 | 113400 | 480760440 | 4270 | 4270 | 4270 | 4270 | 117 |
| 434 | 20240229 | 113300 | 480260850 | 4270 | 4270 | 4270 | 4270 | 266 |
| 435 | 20240229 | 113200 | 479125030 | 4270 | 4270 | 4270 | 4265 | 285 |
| 436 | 20240229 | 113100 | 477908735 | 4265 | 4265 | 4265 | 4265 | 46 |
| 437 | 20240229 | 113000 | 477712545 | 4265 | 4270 | 4270 | 4265 | 512 |
| 438 | 20240229 | 112900 | 475526890 | 4270 | 4265 | 4270 | 4265 | 294 |
| 439 | 20240229 | 112800 | 474272135 | 4270 | 4270 | 4270 | 4265 | 302 |
| 440 | 20240229 | 112700 | 472982825 | 4265 | 4265 | 4265 | 4265 | 132 |
| 441 | 20240229 | 112600 | 472419845 | 4270 | 4260 | 4270 | 4260 | 74 |
| 442 | 20240229 | 112500 | 472103895 | 4265 | 4265 | 4265 | 4265 | 234 |
| 443 | 20240229 | 112400 | 471105885 | 4265 | 4270 | 4270 | 4260 | 357 |
| 444 | 20240229 | 112300 | 469583155 | 4270 | 4265 | 4270 | 4265 | 115 |
| 445 | 20240229 | 112200 | 469092340 | 4265 | 4265 | 4265 | 4265 | 303 |
| 446 | 20240229 | 112100 | 467800045 | 4260 | 4265 | 4265 | 4260 | 195 |
| 447 | 20240229 | 112000 | 466968635 | 4260 | 4270 | 4270 | 4260 | 1509 |
| 448 | 20240229 | 111900 | 460538595 | 4270 | 4265 | 4270 | 4265 | 247 |
| 449 | 20240229 | 111800 | 459484525 | 4270 | 4270 | 4270 | 4270 | 57 |
| 450 | 20240229 | 111700 | 459241135 | 4265 | 4270 | 4270 | 4265 | 337 |
| 451 | 20240229 | 111600 | 457803120 | 4270 | 4265 | 4270 | 4265 | 158 |
| 452 | 20240229 | 111500 | 457128895 | 4265 | 4260 | 4265 | 4260 | 888 |
| 453 | 20240229 | 111400 | 453341805 | 4265 | 4260 | 4265 | 4260 | 222 |
| 454 | 20240229 | 111300 | 452395370 | 4260 | 4260 | 4260 | 4260 | 47 |
| 455 | 20240229 | 111200 | 452195150 | 4260 | 4260 | 4260 | 4255 | 262 |
| 456 | 20240229 | 111100 | 451079415 | 4260 | 4260 | 4260 | 4260 | 194 |
| 457 | 20240229 | 111000 | 450252975 | 4255 | 4255 | 4260 | 4255 | 403 |
| 458 | 20240229 | 110900 | 448537565 | 4255 | 4255 | 4260 | 4255 | 444 |
| 459 | 20240229 | 110800 | 446647455 | 4255 | 4260 | 4260 | 4255 | 450 |
| 460 | 20240229 | 110700 | 444731070 | 4260 | 4265 | 4265 | 4260 | 165 |
| 461 | 20240229 | 110600 | 444027765 | 4260 | 4265 | 4265 | 4260 | 207 |
| 462 | 20240229 | 110500 | 443145145 | 4260 | 4265 | 4265 | 4260 | 236 |
| 463 | 20240229 | 110400 | 442139225 | 4265 | 4260 | 4265 | 4260 | 165 |
| 464 | 20240229 | 110300 | 441435970 | 4260 | 4260 | 4265 | 4260 | 225 |
| 465 | 20240229 | 110200 | 440477120 | 4255 | 4255 | 4260 | 4255 | 434 |
| 466 | 20240229 | 110100 | 438628895 | 4255 | 4260 | 4260 | 4255 | 352 |
| 467 | 20240229 | 110000 | 437130035 | 4265 | 4260 | 4265 | 4260 | 127 |
| 468 | 20240229 | 105900 | 436589005 | 4260 | 4260 | 4260 | 4255 | 237 |
| 469 | 20240229 | 105800 | 435579420 | 4260 | 4265 | 4265 | 4260 | 321 |
| 470 | 20240229 | 105700 | 434211685 | 4265 | 4260 | 4265 | 4255 | 295 |
| 471 | 20240229 | 105600 | 432955345 | 4260 | 4255 | 4260 | 4255 | 236 |
| 472 | 20240229 | 105500 | 431950450 | 4260 | 4255 | 4260 | 4250 | 639 |
| 473 | 20240229 | 105400 | 429231570 | 4255 | 4260 | 4260 | 4255 | 157 |
| 474 | 20240229 | 105300 | 428563530 | 4255 | 4260 | 4260 | 4250 | 301 |
| 475 | 20240229 | 105200 | 427282380 | 4260 | 4255 | 4260 | 4250 | 207 |
| 476 | 20240229 | 105100 | 426401475 | 4260 | 4260 | 4260 | 4260 | 340 |
| 477 | 20240229 | 105000 | 424953075 | 4260 | 4265 | 4265 | 4260 | 775 |
| 478 | 20240229 | 104900 | 421650480 | 4265 | 4265 | 4265 | 4265 | 638 |
| 479 | 20240229 | 104800 | 418929410 | 4270 | 4270 | 4270 | 4265 | 263 |
| 480 | 20240229 | 104700 | 417806635 | 4270 | 4270 | 4270 | 4265 | 339 |
| 481 | 20240229 | 104600 | 416359530 | 4265 | 4270 | 4270 | 4265 | 229 |
| 482 | 20240229 | 104500 | 415382350 | 4275 | 4280 | 4280 | 4275 | 489 |
| 483 | 20240229 | 104400 | 413290765 | 4275 | 4275 | 4280 | 4275 | 209 |
| 484 | 20240229 | 104300 | 412396960 | 4280 | 4280 | 4280 | 4275 | 477 |
| 485 | 20240229 | 104200 | 410355785 | 4285 | 4280 | 4285 | 4280 | 142 |
| 486 | 20240229 | 104100 | 409747670 | 4280 | 4285 | 4285 | 4280 | 388 |
| 487 | 20240229 | 104000 | 408085355 | 4280 | 4280 | 4285 | 4280 | 251 |
| 488 | 20240229 | 103900 | 407011070 | 4285 | 4280 | 4285 | 4280 | 120 |
| 489 | 20240229 | 103800 | 406496880 | 4280 | 4280 | 4285 | 4280 | 329 |
| 490 | 20240229 | 103700 | 405088495 | 4275 | 4280 | 4280 | 4275 | 246 |
| 491 | 20240229 | 103600 | 404036480 | 4280 | 4280 | 4285 | 4280 | 327 |
| 492 | 20240229 | 103500 | 402636855 | 4280 | 4275 | 4280 | 4275 | 235 |
| 493 | 20240229 | 103400 | 401631440 | 4275 | 4275 | 4275 | 4270 | 1126 |
| 494 | 20240229 | 103300 | 396818025 | 4270 | 4280 | 4280 | 4270 | 453 |
| 495 | 20240229 | 103200 | 394881420 | 4280 | 4280 | 4280 | 4280 | 960 |
| 496 | 20240229 | 103100 | 390772620 | 4280 | 4285 | 4285 | 4280 | 2917 |
| 497 | 20240229 | 103000 | 378283675 | 4285 | 4285 | 4285 | 4280 | 338 |
| 498 | 20240229 | 102900 | 376835845 | 4285 | 4285 | 4285 | 4280 | 237 |
| 499 | 20240229 | 102800 | 375820670 | 4290 | 4285 | 4290 | 4285 | 426 |
| 500 | 20240229 | 102700 | 373994405 | 4285 | 4285 | 4290 | 4280 | 294 |
| 501 | 20240229 | 102600 | 372734825 | 4285 | 4290 | 4290 | 4285 | 235 |
| 502 | 20240229 | 102500 | 371727215 | 4295 | 4280 | 4295 | 4280 | 1172 |
| 503 | 20240229 | 102400 | 366702275 | 4290 | 4270 | 4290 | 4270 | 2316 |
| 504 | 20240229 | 102300 | 356792010 | 4270 | 4270 | 4270 | 4270 | 319 |
| 505 | 20240229 | 102200 | 355429880 | 4270 | 4270 | 4275 | 4270 | 1143 |
| 506 | 20240229 | 102100 | 350546800 | 4270 | 4250 | 4270 | 4250 | 1761 |
| 507 | 20240229 | 102000 | 343041070 | 4250 | 4245 | 4255 | 4240 | 1299 |
| 508 | 20240229 | 101900 | 337520775 | 4245 | 4245 | 4250 | 4240 | 764 |
| 509 | 20240229 | 101800 | 334277395 | 4245 | 4240 | 4245 | 4235 | 982 |
| 510 | 20240229 | 101700 | 330114405 | 4240 | 4235 | 4240 | 4235 | 271 |
| 511 | 20240229 | 101600 | 328966420 | 4235 | 4235 | 4240 | 4235 | 224 |
| 512 | 20240229 | 101500 | 328017425 | 4235 | 4235 | 4235 | 4235 | 500 |
| 513 | 20240229 | 101400 | 325899925 | 4235 | 4240 | 4240 | 4235 | 282 |
| 514 | 20240229 | 101300 | 324705650 | 4240 | 4235 | 4240 | 4235 | 202 |
| 515 | 20240229 | 101200 | 323849825 | 4235 | 4240 | 4240 | 4235 | 213 |
| 516 | 20240229 | 101100 | 322946770 | 4235 | 4225 | 4235 | 4225 | 356 |
| 517 | 20240229 | 101000 | 321440510 | 4225 | 4225 | 4230 | 4225 | 3591 |
| 518 | 20240229 | 100900 | 306268035 | 4225 | 4230 | 4230 | 4225 | 220 |
| 519 | 20240229 | 100800 | 305337635 | 4225 | 4235 | 4235 | 4225 | 218 |
| 520 | 20240229 | 100700 | 304415605 | 4225 | 4230 | 4230 | 4225 | 1138 |
| 521 | 20240229 | 100600 | 299603960 | 4245 | 4235 | 4245 | 4230 | 403 |
| 522 | 20240229 | 100500 | 297897335 | 4230 | 4230 | 4230 | 4230 | 28 |
| 523 | 20240229 | 100400 | 297778895 | 4230 | 4235 | 4235 | 4230 | 214 |
| 524 | 20240229 | 100300 | 296873285 | 4230 | 4230 | 4230 | 4230 | 131 |
| 525 | 20240229 | 100200 | 296319155 | 4230 | 4230 | 4230 | 4230 | 104 |
| 526 | 20240229 | 100100 | 295879235 | 4230 | 4230 | 4235 | 4225 | 207 |
| 527 | 20240229 | 100000 | 295004045 | 4225 | 4220 | 4225 | 4215 | 2500 |
| 528 | 20240229 | 095900 | 284455920 | 4220 | 4220 | 4225 | 4220 | 1235 |
| 529 | 20240229 | 095800 | 279243865 | 4220 | 4220 | 4220 | 4220 | 132 |
| 530 | 20240229 | 095700 | 278686825 | 4220 | 4225 | 4225 | 4220 | 282 |
| 531 | 20240229 | 095600 | 277496760 | 4225 | 4225 | 4225 | 4220 | 413 |
| 532 | 20240229 | 095500 | 275753450 | 4220 | 4230 | 4230 | 4220 | 2521 |
| 533 | 20240229 | 095400 | 265112100 | 4225 | 4225 | 4230 | 4225 | 556 |
| 534 | 20240229 | 095300 | 262761465 | 4220 | 4220 | 4220 | 4220 | 78 |
| 535 | 20240229 | 095200 | 262432305 | 4220 | 4225 | 4225 | 4220 | 300 |
| 536 | 20240229 | 095100 | 261165835 | 4225 | 4225 | 4230 | 4225 | 1424 |
| 537 | 20240229 | 095000 | 255149410 | 4225 | 4230 | 4230 | 4220 | 2684 |
| 538 | 20240229 | 094900 | 243806025 | 4225 | 4230 | 4235 | 4225 | 2591 |
| 539 | 20240229 | 094800 | 232847200 | 4235 | 4235 | 4235 | 4230 | 2462 |
| 540 | 20240229 | 094700 | 222431540 | 4235 | 4235 | 4235 | 4235 | 121 |
| 541 | 20240229 | 094600 | 221919105 | 4235 | 4240 | 4240 | 4235 | 2321 |
| 542 | 20240229 | 094500 | 212087615 | 4240 | 4235 | 4240 | 4235 | 109 |
| 543 | 20240229 | 094400 | 211625470 | 4240 | 4240 | 4240 | 4235 | 329 |
| 544 | 20240229 | 094300 | 210231360 | 4240 | 4240 | 4240 | 4240 | 608 |
| 545 | 20240229 | 094200 | 207653440 | 4235 | 4250 | 4250 | 4235 | 2023 |
| 546 | 20240229 | 094100 | 199071235 | 4245 | 4245 | 4250 | 4245 | 823 |
| 547 | 20240229 | 094000 | 195576550 | 4250 | 4255 | 4255 | 4250 | 1146 |
| 548 | 20240229 | 093900 | 190705535 | 4250 | 4255 | 4255 | 4250 | 913 |
| 549 | 20240229 | 093800 | 186824585 | 4250 | 4250 | 4250 | 4250 | 47 |
| 550 | 20240229 | 093700 | 186624835 | 4250 | 4250 | 4255 | 4250 | 776 |
| 551 | 20240229 | 093600 | 183325845 | 4250 | 4255 | 4255 | 4250 | 181 |
| 552 | 20240229 | 093500 | 182555935 | 4255 | 4245 | 4255 | 4245 | 1499 |
| 553 | 20240229 | 093400 | 176186975 | 4245 | 4250 | 4250 | 4245 | 1234 |
| 554 | 20240229 | 093300 | 170943365 | 4255 | 4260 | 4260 | 4255 | 2927 |
| 555 | 20240229 | 093200 | 158488895 | 4260 | 4260 | 4265 | 4255 | 596 |
| 556 | 20240229 | 093100 | 155950160 | 4260 | 4255 | 4260 | 4255 | 138 |
| 557 | 20240229 | 093000 | 155362965 | 4255 | 4260 | 4260 | 4255 | 171 |
| 558 | 20240229 | 092900 | 154634685 | 4260 | 4255 | 4260 | 4255 | 92 |
| 559 | 20240229 | 092800 | 154243215 | 4260 | 4260 | 4260 | 4260 | 236 |
| 560 | 20240229 | 092700 | 153237855 | 4260 | 4260 | 4260 | 4260 | 152 |
| 561 | 20240229 | 092600 | 152590335 | 4260 | 4260 | 4260 | 4260 | 77 |
| 562 | 20240229 | 092500 | 152262315 | 4260 | 4250 | 4260 | 4250 | 1973 |
| 563 | 20240229 | 092400 | 143867980 | 4250 | 4265 | 4270 | 4250 | 3224 |
| 564 | 20240229 | 092300 | 130120515 | 4265 | 4265 | 4265 | 4265 | 100 |
| 565 | 20240229 | 092200 | 129694015 | 4265 | 4250 | 4265 | 4250 | 2141 |
| 566 | 20240229 | 092100 | 120578405 | 4250 | 4245 | 4250 | 4245 | 430 |
| 567 | 20240229 | 092000 | 118750940 | 4245 | 4255 | 4255 | 4245 | 5093 |
| 568 | 20240229 | 091900 | 97124025 | 4250 | 4255 | 4255 | 4250 | 705 |
| 569 | 20240229 | 091800 | 94127435 | 4260 | 4260 | 4260 | 4260 | 64 |
| 570 | 20240229 | 091700 | 93854795 | 4260 | 4245 | 4260 | 4245 | 4144 |
| 571 | 20240229 | 091600 | 76224830 | 4230 | 4240 | 4245 | 4230 | 1033 |
| 572 | 20240229 | 091500 | 71849690 | 4230 | 4245 | 4245 | 4225 | 5496 |
| 573 | 20240229 | 091400 | 48574500 | 4250 | 4255 | 4255 | 4250 | 102 |
| 574 | 20240229 | 091300 | 48140995 | 4250 | 4255 | 4255 | 4250 | 705 |
| 575 | 20240229 | 091200 | 45144480 | 4260 | 4255 | 4260 | 4250 | 1728 |
| 576 | 20240229 | 091100 | 37790165 | 4255 | 4255 | 4255 | 4250 | 1195 |
| 577 | 20240229 | 091000 | 32705620 | 4255 | 4255 | 4255 | 4255 | 235 |
| 578 | 20240229 | 090900 | 31705695 | 4255 | 4260 | 4260 | 4255 | 540 |
| 579 | 20240229 | 090800 | 29407985 | 4255 | 4260 | 4260 | 4255 | 22 |
| 580 | 20240229 | 090700 | 29314290 | 4255 | 4255 | 4255 | 4255 | 2495 |
| 581 | 20240229 | 090600 | 18698065 | 4255 | 4260 | 4260 | 4255 | 608 |
| 582 | 20240229 | 090500 | 16109420 | 4265 | 4265 | 4265 | 4265 | 301 |
| 583 | 20240229 | 090400 | 14825655 | 4270 | 4275 | 4275 | 4265 | 924 |
| 584 | 20240229 | 090300 | 10881590 | 4275 | 4280 | 4280 | 4275 | 80 |
| 585 | 20240229 | 090200 | 10539540 | 4275 | 4275 | 4275 | 4275 | 0 |
| 586 | 20240229 | 090100 | 10539540 | 4275 | 4290 | 4300 | 4275 | 811 |
| 587 | 20240229 | 090000 | 7065835 | 4295 | 4305 | 4305 | 4295 | 1502 |