31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 193200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 3 | 20240229 | 193100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 4 | 20240229 | 193000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 5 | 20240229 | 192900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 6 | 20240229 | 192800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 7 | 20240229 | 192700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 8 | 20240229 | 192600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 9 | 20240229 | 192500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 10 | 20240229 | 192400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 11 | 20240229 | 192300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 12 | 20240229 | 192200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 13 | 20240229 | 192100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 14 | 20240229 | 192000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 15 | 20240229 | 191900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 16 | 20240229 | 191800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 17 | 20240229 | 191700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 18 | 20240229 | 191600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 19 | 20240229 | 191500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 20 | 20240229 | 191400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 21 | 20240229 | 191300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 22 | 20240229 | 191200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 23 | 20240229 | 191100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 24 | 20240229 | 191000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 25 | 20240229 | 190900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 26 | 20240229 | 190800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 27 | 20240229 | 190700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 28 | 20240229 | 190600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 29 | 20240229 | 190500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 30 | 20240229 | 190400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 31 | 20240229 | 190300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 32 | 20240229 | 190200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 33 | 20240229 | 190100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 34 | 20240229 | 190000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 35 | 20240229 | 185900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 36 | 20240229 | 185800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 37 | 20240229 | 185700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 38 | 20240229 | 185600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 39 | 20240229 | 185500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 40 | 20240229 | 185400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 41 | 20240229 | 185300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 42 | 20240229 | 185200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 43 | 20240229 | 185100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 44 | 20240229 | 185000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 45 | 20240229 | 184900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 46 | 20240229 | 184800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 47 | 20240229 | 184700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 48 | 20240229 | 184600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 49 | 20240229 | 184500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 50 | 20240229 | 184400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 51 | 20240229 | 184300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 52 | 20240229 | 184200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 53 | 20240229 | 184100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 54 | 20240229 | 184000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 55 | 20240229 | 183900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 56 | 20240229 | 183800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 57 | 20240229 | 183700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 58 | 20240229 | 183600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 59 | 20240229 | 183500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 60 | 20240229 | 183400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 61 | 20240229 | 183300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 62 | 20240229 | 183200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 63 | 20240229 | 183100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 64 | 20240229 | 183000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 65 | 20240229 | 182900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 66 | 20240229 | 182800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 67 | 20240229 | 182700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 68 | 20240229 | 182600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 69 | 20240229 | 182500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 70 | 20240229 | 182400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 71 | 20240229 | 182300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 72 | 20240229 | 182200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 73 | 20240229 | 182100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 74 | 20240229 | 182000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 75 | 20240229 | 181900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 76 | 20240229 | 181800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 77 | 20240229 | 181700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 78 | 20240229 | 181600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 79 | 20240229 | 181500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 80 | 20240229 | 181400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 81 | 20240229 | 181300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 82 | 20240229 | 181200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 83 | 20240229 | 181100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 84 | 20240229 | 181000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 85 | 20240229 | 180900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 86 | 20240229 | 180800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 87 | 20240229 | 180700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 88 | 20240229 | 180600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 89 | 20240229 | 180500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 90 | 20240229 | 180400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 91 | 20240229 | 180300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 92 | 20240229 | 180200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 93 | 20240229 | 180100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 94 | 20240229 | 180000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 95 | 20240229 | 175900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 96 | 20240229 | 175800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 97 | 20240229 | 175700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 98 | 20240229 | 175600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 99 | 20240229 | 175500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 100 | 20240229 | 175400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 101 | 20240229 | 175300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 102 | 20240229 | 175200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 103 | 20240229 | 175100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 104 | 20240229 | 175000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 105 | 20240229 | 174900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 106 | 20240229 | 174800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 107 | 20240229 | 174700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 108 | 20240229 | 174600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 109 | 20240229 | 174500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 110 | 20240229 | 174400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 111 | 20240229 | 174300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 112 | 20240229 | 174200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 113 | 20240229 | 174100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 114 | 20240229 | 174000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 115 | 20240229 | 173900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 116 | 20240229 | 173800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 117 | 20240229 | 173700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 118 | 20240229 | 173600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 119 | 20240229 | 173500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 120 | 20240229 | 173400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 121 | 20240229 | 173300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 122 | 20240229 | 173200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 123 | 20240229 | 173100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 124 | 20240229 | 173000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 125 | 20240229 | 172900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 126 | 20240229 | 172800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 127 | 20240229 | 172700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 128 | 20240229 | 172600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 129 | 20240229 | 172500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 130 | 20240229 | 172400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 131 | 20240229 | 172300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 132 | 20240229 | 172200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 133 | 20240229 | 172100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 134 | 20240229 | 172000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 135 | 20240229 | 171900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 136 | 20240229 | 171800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 137 | 20240229 | 171700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 138 | 20240229 | 171600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 139 | 20240229 | 171500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 140 | 20240229 | 171400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 141 | 20240229 | 171300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 142 | 20240229 | 171200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 143 | 20240229 | 171100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 144 | 20240229 | 171000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 145 | 20240229 | 170900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 146 | 20240229 | 170800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 147 | 20240229 | 170700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 148 | 20240229 | 170600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 149 | 20240229 | 170500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 150 | 20240229 | 170400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 151 | 20240229 | 170300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 152 | 20240229 | 170200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 153 | 20240229 | 170100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 154 | 20240229 | 170000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 155 | 20240229 | 165900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 156 | 20240229 | 165800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 157 | 20240229 | 165700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 158 | 20240229 | 165600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 159 | 20240229 | 165500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 160 | 20240229 | 165400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 161 | 20240229 | 165300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 162 | 20240229 | 165200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 163 | 20240229 | 165100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 164 | 20240229 | 165000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 165 | 20240229 | 164900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 166 | 20240229 | 164800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 167 | 20240229 | 164700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 168 | 20240229 | 164600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 169 | 20240229 | 164500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 170 | 20240229 | 164400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 171 | 20240229 | 164300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 172 | 20240229 | 164200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 173 | 20240229 | 164100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 174 | 20240229 | 164000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 175 | 20240229 | 163900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 176 | 20240229 | 163800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 177 | 20240229 | 163700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 178 | 20240229 | 163600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 179 | 20240229 | 163500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 180 | 20240229 | 163400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 181 | 20240229 | 163300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 182 | 20240229 | 163200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 183 | 20240229 | 163100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 184 | 20240229 | 163000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 185 | 20240229 | 162900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 186 | 20240229 | 162800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 187 | 20240229 | 162700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 188 | 20240229 | 162600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 189 | 20240229 | 162500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 190 | 20240229 | 162400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 191 | 20240229 | 162300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 192 | 20240229 | 162200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 193 | 20240229 | 162100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 194 | 20240229 | 162000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 195 | 20240229 | 161900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 196 | 20240229 | 161800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 197 | 20240229 | 161700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 198 | 20240229 | 161600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 199 | 20240229 | 161500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 200 | 20240229 | 161400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 201 | 20240229 | 161300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 202 | 20240229 | 161200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 203 | 20240229 | 161100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 204 | 20240229 | 161000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 205 | 20240229 | 160900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 206 | 20240229 | 160800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 207 | 20240229 | 160700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 208 | 20240229 | 160600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 209 | 20240229 | 160500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 210 | 20240229 | 160400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 211 | 20240229 | 160300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 212 | 20240229 | 160200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 213 | 20240229 | 160100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 214 | 20240229 | 160000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 215 | 20240229 | 155900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 216 | 20240229 | 155800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 217 | 20240229 | 155700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 218 | 20240229 | 155600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 219 | 20240229 | 155500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 220 | 20240229 | 155400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 221 | 20240229 | 155300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 222 | 20240229 | 155200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 223 | 20240229 | 155100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 224 | 20240229 | 155000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 225 | 20240229 | 154900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 226 | 20240229 | 154800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 227 | 20240229 | 154700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 228 | 20240229 | 154600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 229 | 20240229 | 154500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 230 | 20240229 | 154400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 231 | 20240229 | 154300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 232 | 20240229 | 154200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 233 | 20240229 | 154100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 234 | 20240229 | 154000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 235 | 20240229 | 153900 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 236 | 20240229 | 153800 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 237 | 20240229 | 153700 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 238 | 20240229 | 153600 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 239 | 20240229 | 153500 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 240 | 20240229 | 153400 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 241 | 20240229 | 153300 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 242 | 20240229 | 153200 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 243 | 20240229 | 153100 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 244 | 20240229 | 153000 | 1939247960 | 2210 | 2210 | 2210 | 2210 | 8958 |
| 245 | 20240229 | 152900 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 246 | 20240229 | 152800 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 247 | 20240229 | 152700 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 248 | 20240229 | 152600 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 249 | 20240229 | 152500 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 250 | 20240229 | 152400 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 251 | 20240229 | 152300 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 252 | 20240229 | 152200 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 253 | 20240229 | 152100 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 254 | 20240229 | 152000 | 1919450780 | 2205 | 2205 | 2205 | 2205 | 0 |
| 255 | 20240229 | 151900 | 1919450780 | 2205 | 2200 | 2205 | 2190 | 5395 |
| 256 | 20240229 | 151800 | 1907620080 | 2200 | 2200 | 2205 | 2200 | 1235 |
| 257 | 20240229 | 151700 | 1904898075 | 2200 | 2205 | 2205 | 2200 | 1367 |
| 258 | 20240229 | 151600 | 1901883865 | 2200 | 2195 | 2200 | 2195 | 1195 |
| 259 | 20240229 | 151500 | 1899258505 | 2195 | 2205 | 2205 | 2195 | 2481 |
| 260 | 20240229 | 151400 | 1893809920 | 2205 | 2205 | 2210 | 2205 | 109 |
| 261 | 20240229 | 151300 | 1893569550 | 2205 | 2205 | 2205 | 2205 | 100 |
| 262 | 20240229 | 151200 | 1893349050 | 2205 | 2210 | 2210 | 2205 | 1801 |
| 263 | 20240229 | 151100 | 1889370320 | 2210 | 2210 | 2210 | 2210 | 7 |
| 264 | 20240229 | 151000 | 1889354850 | 2205 | 2205 | 2205 | 2200 | 2263 |
| 265 | 20240229 | 150900 | 1884374935 | 2205 | 2200 | 2205 | 2200 | 1600 |
| 266 | 20240229 | 150800 | 1880849935 | 2200 | 2205 | 2205 | 2200 | 516 |
| 267 | 20240229 | 150700 | 1879713155 | 2205 | 2205 | 2205 | 2205 | 286 |
| 268 | 20240229 | 150600 | 1879082525 | 2205 | 2205 | 2205 | 2205 | 761 |
| 269 | 20240229 | 150500 | 1877404520 | 2205 | 2205 | 2205 | 2205 | 1122 |
| 270 | 20240229 | 150400 | 1874930510 | 2210 | 2210 | 2210 | 2210 | 389 |
| 271 | 20240229 | 150300 | 1874070820 | 2210 | 2205 | 2210 | 2205 | 5506 |
| 272 | 20240229 | 150200 | 1861930085 | 2205 | 2205 | 2205 | 2205 | 0 |
| 273 | 20240229 | 150100 | 1861930085 | 2205 | 2205 | 2205 | 2205 | 1 |
| 274 | 20240229 | 150000 | 1861927880 | 2190 | 2200 | 2200 | 2190 | 11056 |
| 275 | 20240229 | 145900 | 1837681490 | 2200 | 2205 | 2205 | 2200 | 3913 |
| 276 | 20240229 | 145800 | 1829058050 | 2200 | 2210 | 2210 | 2200 | 2440 |
| 277 | 20240229 | 145700 | 1823687895 | 2205 | 2205 | 2205 | 2205 | 136 |
| 278 | 20240229 | 145600 | 1823388015 | 2205 | 2205 | 2205 | 2205 | 397 |
| 279 | 20240229 | 145500 | 1822512630 | 2210 | 2210 | 2210 | 2210 | 310 |
| 280 | 20240229 | 145400 | 1821827530 | 2205 | 2205 | 2205 | 2205 | 0 |
| 281 | 20240229 | 145300 | 1821827530 | 2205 | 2205 | 2205 | 2205 | 618 |
| 282 | 20240229 | 145200 | 1820464840 | 2210 | 2210 | 2210 | 2205 | 2773 |
| 283 | 20240229 | 145100 | 1814350365 | 2205 | 2210 | 2210 | 2205 | 9 |
| 284 | 20240229 | 145000 | 1814330485 | 2210 | 2205 | 2210 | 2205 | 373 |
| 285 | 20240229 | 144900 | 1813508015 | 2205 | 2205 | 2205 | 2205 | 998 |
| 286 | 20240229 | 144800 | 1811307425 | 2210 | 2210 | 2210 | 2210 | 1 |
| 287 | 20240229 | 144700 | 1811305215 | 2205 | 2205 | 2205 | 2205 | 6 |
| 288 | 20240229 | 144600 | 1811291985 | 2210 | 2210 | 2210 | 2210 | 5 |
| 289 | 20240229 | 144500 | 1811280935 | 2210 | 2210 | 2210 | 2210 | 3 |
| 290 | 20240229 | 144400 | 1811274305 | 2210 | 2210 | 2210 | 2210 | 12 |
| 291 | 20240229 | 144300 | 1811247785 | 2210 | 2210 | 2210 | 2210 | 1 |
| 292 | 20240229 | 144200 | 1811245575 | 2210 | 2210 | 2210 | 2210 | 1503 |
| 293 | 20240229 | 144100 | 1807923945 | 2210 | 2215 | 2215 | 2210 | 627 |
| 294 | 20240229 | 144000 | 1806537150 | 2215 | 2215 | 2215 | 2215 | 0 |
| 295 | 20240229 | 143900 | 1806537150 | 2215 | 2215 | 2215 | 2215 | 649 |
| 296 | 20240229 | 143800 | 1805099615 | 2215 | 2210 | 2215 | 2210 | 502 |
| 297 | 20240229 | 143700 | 1803990190 | 2210 | 2210 | 2210 | 2210 | 2291 |
| 298 | 20240229 | 143600 | 1798927080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 299 | 20240229 | 143500 | 1798927080 | 2210 | 2210 | 2210 | 2210 | 66 |
| 300 | 20240229 | 143400 | 1798781220 | 2200 | 2200 | 2200 | 2200 | 1 |
| 301 | 20240229 | 143300 | 1798779020 | 2205 | 2205 | 2205 | 2205 | 693 |
| 302 | 20240229 | 143200 | 1797250955 | 2195 | 2200 | 2200 | 2195 | 4000 |
| 303 | 20240229 | 143100 | 1788454295 | 2205 | 2205 | 2205 | 2205 | 7 |
| 304 | 20240229 | 143000 | 1788438860 | 2205 | 2205 | 2205 | 2205 | 0 |
| 305 | 20240229 | 142900 | 1788438860 | 2205 | 2205 | 2205 | 2205 | 0 |
| 306 | 20240229 | 142800 | 1788438860 | 2205 | 2205 | 2205 | 2205 | 200 |
| 307 | 20240229 | 142700 | 1787997860 | 2205 | 2200 | 2205 | 2200 | 57 |
| 308 | 20240229 | 142600 | 1787872455 | 2200 | 2200 | 2200 | 2200 | 500 |
| 309 | 20240229 | 142500 | 1786772455 | 2200 | 2200 | 2200 | 2200 | 179 |
| 310 | 20240229 | 142400 | 1786378655 | 2210 | 2205 | 2210 | 2195 | 11180 |
| 311 | 20240229 | 142300 | 1761787420 | 2210 | 2215 | 2215 | 2210 | 612 |
| 312 | 20240229 | 142200 | 1760434895 | 2215 | 2215 | 2215 | 2215 | 1 |
| 313 | 20240229 | 142100 | 1760432680 | 2215 | 2215 | 2215 | 2210 | 228 |
| 314 | 20240229 | 142000 | 1759928760 | 2215 | 2210 | 2215 | 2210 | 11 |
| 315 | 20240229 | 141900 | 1759904425 | 2210 | 2205 | 2215 | 2200 | 10025 |
| 316 | 20240229 | 141800 | 1737828680 | 2215 | 2220 | 2220 | 2215 | 2980 |
| 317 | 20240229 | 141700 | 1731227965 | 2220 | 2220 | 2220 | 2220 | 2 |
| 318 | 20240229 | 141600 | 1731223525 | 2220 | 2220 | 2225 | 2220 | 5263 |
| 319 | 20240229 | 141500 | 1719536780 | 2225 | 2225 | 2225 | 2220 | 1410 |
| 320 | 20240229 | 141400 | 1716402430 | 2225 | 2220 | 2225 | 2220 | 13000 |
| 321 | 20240229 | 141300 | 1687526000 | 2220 | 2215 | 2220 | 2205 | 11295 |
| 322 | 20240229 | 141200 | 1662467130 | 2220 | 2210 | 2220 | 2210 | 55746 |
| 323 | 20240229 | 141100 | 1539086405 | 2210 | 2205 | 2210 | 2205 | 12551 |
| 324 | 20240229 | 141000 | 1511403655 | 2190 | 2200 | 2205 | 2190 | 309 |
| 325 | 20240229 | 140900 | 1510726895 | 2205 | 2205 | 2205 | 2205 | 1 |
| 326 | 20240229 | 140800 | 1510724690 | 2200 | 2200 | 2200 | 2200 | 7296 |
| 327 | 20240229 | 140700 | 1494673490 | 2200 | 2200 | 2200 | 2200 | 1938 |
| 328 | 20240229 | 140600 | 1490409890 | 2195 | 2195 | 2195 | 2195 | 510 |
| 329 | 20240229 | 140500 | 1489290440 | 2195 | 2195 | 2195 | 2195 | 1 |
| 330 | 20240229 | 140400 | 1489288245 | 2200 | 2200 | 2200 | 2200 | 0 |
| 331 | 20240229 | 140300 | 1489288245 | 2200 | 2195 | 2200 | 2195 | 201 |
| 332 | 20240229 | 140200 | 1488847045 | 2195 | 2195 | 2195 | 2195 | 450 |
| 333 | 20240229 | 140100 | 1487859295 | 2195 | 2195 | 2195 | 2195 | 4 |
| 334 | 20240229 | 140000 | 1487850515 | 2195 | 2195 | 2195 | 2195 | 0 |
| 335 | 20240229 | 135900 | 1487850515 | 2195 | 2195 | 2195 | 2195 | 1 |
| 336 | 20240229 | 135800 | 1487848320 | 2190 | 2190 | 2190 | 2190 | 0 |
| 337 | 20240229 | 135700 | 1487848320 | 2190 | 2190 | 2190 | 2190 | 10 |
| 338 | 20240229 | 135600 | 1487826420 | 2190 | 2190 | 2190 | 2185 | 5001 |
| 339 | 20240229 | 135500 | 1476897490 | 2195 | 2195 | 2195 | 2195 | 4300 |
| 340 | 20240229 | 135400 | 1467458990 | 2195 | 2190 | 2195 | 2190 | 124 |
| 341 | 20240229 | 135300 | 1467186905 | 2190 | 2190 | 2190 | 2190 | 27 |
| 342 | 20240229 | 135200 | 1467127775 | 2195 | 2190 | 2195 | 2190 | 714 |
| 343 | 20240229 | 135100 | 1465560655 | 2190 | 2190 | 2190 | 2190 | 24 |
| 344 | 20240229 | 135000 | 1465508095 | 2190 | 2190 | 2190 | 2190 | 592 |
| 345 | 20240229 | 134900 | 1464211615 | 2190 | 2190 | 2190 | 2190 | 87 |
| 346 | 20240229 | 134800 | 1464021085 | 2190 | 2190 | 2190 | 2190 | 92 |
| 347 | 20240229 | 134700 | 1463819605 | 2190 | 2195 | 2195 | 2190 | 2300 |
| 348 | 20240229 | 134600 | 1458781105 | 2190 | 2190 | 2190 | 2190 | 6 |
| 349 | 20240229 | 134500 | 1458767965 | 2190 | 2190 | 2190 | 2190 | 15 |
| 350 | 20240229 | 134400 | 1458735115 | 2190 | 2190 | 2190 | 2190 | 5000 |
| 351 | 20240229 | 134300 | 1447785115 | 2185 | 2185 | 2185 | 2185 | 0 |
| 352 | 20240229 | 134200 | 1447785115 | 2185 | 2185 | 2185 | 2185 | 0 |
| 353 | 20240229 | 134100 | 1447785115 | 2185 | 2185 | 2185 | 2185 | 2037 |
| 354 | 20240229 | 134000 | 1443334270 | 2185 | 2185 | 2185 | 2185 | 3 |
| 355 | 20240229 | 133900 | 1443327715 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 356 | 20240229 | 133800 | 1441142715 | 2180 | 2180 | 2180 | 2180 | 1020 |
| 357 | 20240229 | 133700 | 1438919115 | 2180 | 2180 | 2180 | 2180 | 0 |
| 358 | 20240229 | 133600 | 1438919115 | 2180 | 2180 | 2180 | 2180 | 0 |
| 359 | 20240229 | 133500 | 1438919115 | 2180 | 2180 | 2180 | 2180 | 0 |
| 360 | 20240229 | 133400 | 1438919115 | 2180 | 2180 | 2180 | 2180 | 0 |
| 361 | 20240229 | 133300 | 1438919115 | 2180 | 2180 | 2180 | 2180 | 0 |
| 362 | 20240229 | 133200 | 1438919115 | 2180 | 2180 | 2180 | 2180 | 0 |
| 363 | 20240229 | 133100 | 1438919115 | 2180 | 2180 | 2180 | 2180 | 10 |
| 364 | 20240229 | 133000 | 1438897315 | 2180 | 2180 | 2180 | 2180 | 3 |
| 365 | 20240229 | 132900 | 1438890775 | 2180 | 2180 | 2180 | 2180 | 0 |
| 366 | 20240229 | 132800 | 1438890775 | 2180 | 2180 | 2180 | 2180 | 0 |
| 367 | 20240229 | 132700 | 1438890775 | 2180 | 2180 | 2180 | 2180 | 615 |
| 368 | 20240229 | 132600 | 1437550075 | 2185 | 2185 | 2185 | 2185 | 544 |
| 369 | 20240229 | 132500 | 1436361435 | 2185 | 2185 | 2185 | 2185 | 15 |
| 370 | 20240229 | 132400 | 1436328660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 371 | 20240229 | 132300 | 1436328660 | 2190 | 2190 | 2190 | 2190 | 0 |
| 372 | 20240229 | 132200 | 1436328660 | 2190 | 2185 | 2190 | 2185 | 400 |
| 373 | 20240229 | 132100 | 1435453625 | 2180 | 2180 | 2180 | 2180 | 188 |
| 374 | 20240229 | 132000 | 1435043785 | 2175 | 2175 | 2175 | 2175 | 0 |
| 375 | 20240229 | 131900 | 1435043785 | 2175 | 2175 | 2175 | 2175 | 279 |
| 376 | 20240229 | 131800 | 1434436960 | 2170 | 2170 | 2170 | 2170 | 0 |
| 377 | 20240229 | 131700 | 1434436960 | 2170 | 2175 | 2175 | 2170 | 5143 |
| 378 | 20240229 | 131600 | 1423259435 | 2175 | 2180 | 2180 | 2175 | 1000 |
| 379 | 20240229 | 131500 | 1421081625 | 2180 | 2180 | 2180 | 2180 | 8 |
| 380 | 20240229 | 131400 | 1421064185 | 2180 | 2185 | 2185 | 2180 | 8380 |
| 381 | 20240229 | 131300 | 1402763975 | 2190 | 2190 | 2190 | 2185 | 161 |
| 382 | 20240229 | 131200 | 1402411660 | 2190 | 2190 | 2190 | 2185 | 1401 |
| 383 | 20240229 | 131100 | 1399343645 | 2195 | 2195 | 2195 | 2195 | 1 |
| 384 | 20240229 | 131000 | 1399341450 | 2195 | 2195 | 2195 | 2195 | 6 |
| 385 | 20240229 | 130900 | 1399328280 | 2200 | 2200 | 2200 | 2200 | 2 |
| 386 | 20240229 | 130800 | 1399323880 | 2200 | 2200 | 2200 | 2200 | 2 |
| 387 | 20240229 | 130700 | 1399319480 | 2195 | 2195 | 2195 | 2195 | 1824 |
| 388 | 20240229 | 130600 | 1395315800 | 2195 | 2195 | 2195 | 2195 | 0 |
| 389 | 20240229 | 130500 | 1395315800 | 2195 | 2205 | 2205 | 2195 | 5200 |
| 390 | 20240229 | 130400 | 1383894390 | 2205 | 2200 | 2205 | 2200 | 102 |
| 391 | 20240229 | 130300 | 1383669980 | 2200 | 2200 | 2200 | 2200 | 0 |
| 392 | 20240229 | 130200 | 1383669980 | 2200 | 2200 | 2200 | 2200 | 185 |
| 393 | 20240229 | 130100 | 1383262980 | 2200 | 2200 | 2200 | 2200 | 10 |
| 394 | 20240229 | 130000 | 1383240980 | 2200 | 2195 | 2200 | 2195 | 805 |
| 395 | 20240229 | 125900 | 1381472480 | 2195 | 2195 | 2195 | 2195 | 0 |
| 396 | 20240229 | 125800 | 1381472480 | 2195 | 2200 | 2200 | 2195 | 1451 |
| 397 | 20240229 | 125700 | 1378280285 | 2195 | 2195 | 2195 | 2195 | 16 |
| 398 | 20240229 | 125600 | 1378245165 | 2200 | 2200 | 2200 | 2200 | 0 |
| 399 | 20240229 | 125500 | 1378245165 | 2200 | 2200 | 2200 | 2200 | 4 |
| 400 | 20240229 | 125400 | 1378236365 | 2205 | 2205 | 2205 | 2205 | 0 |
| 401 | 20240229 | 125300 | 1378236365 | 2205 | 2205 | 2205 | 2205 | 2 |
| 402 | 20240229 | 125200 | 1378231955 | 2200 | 2195 | 2200 | 2195 | 1125 |
| 403 | 20240229 | 125100 | 1375759455 | 2195 | 2195 | 2195 | 2190 | 1136 |
| 404 | 20240229 | 125000 | 1373270620 | 2195 | 2205 | 2205 | 2195 | 2477 |
| 405 | 20240229 | 124900 | 1367831785 | 2205 | 2210 | 2210 | 2205 | 20 |
| 406 | 20240229 | 124800 | 1367787620 | 2210 | 2210 | 2210 | 2210 | 1226 |
| 407 | 20240229 | 124700 | 1365078160 | 2210 | 2200 | 2210 | 2200 | 5091 |
| 408 | 20240229 | 124600 | 1353847310 | 2200 | 2200 | 2200 | 2195 | 308 |
| 409 | 20240229 | 124500 | 1353171210 | 2200 | 2200 | 2200 | 2200 | 664 |
| 410 | 20240229 | 124400 | 1351710410 | 2200 | 2195 | 2200 | 2195 | 520 |
| 411 | 20240229 | 124300 | 1350568410 | 2195 | 2200 | 2200 | 2195 | 618 |
| 412 | 20240229 | 124200 | 1349208885 | 2200 | 2200 | 2200 | 2200 | 7 |
| 413 | 20240229 | 124100 | 1349193485 | 2195 | 2195 | 2200 | 2195 | 723 |
| 414 | 20240229 | 124000 | 1347605610 | 2195 | 2195 | 2195 | 2195 | 626 |
| 415 | 20240229 | 123900 | 1346231540 | 2200 | 2200 | 2200 | 2200 | 1 |
| 416 | 20240229 | 123800 | 1346229340 | 2200 | 2195 | 2200 | 2195 | 5000 |
| 417 | 20240229 | 123700 | 1335233255 | 2185 | 2185 | 2185 | 2185 | 1224 |
| 418 | 20240229 | 123600 | 1332558815 | 2185 | 2195 | 2195 | 2185 | 1765 |
| 419 | 20240229 | 123500 | 1328684650 | 2195 | 2195 | 2195 | 2195 | 0 |
| 420 | 20240229 | 123400 | 1328684650 | 2195 | 2195 | 2195 | 2195 | 0 |
| 421 | 20240229 | 123300 | 1328684650 | 2195 | 2200 | 2200 | 2195 | 2742 |
| 422 | 20240229 | 123200 | 1322655235 | 2200 | 2200 | 2200 | 2195 | 338 |
| 423 | 20240229 | 123100 | 1321912370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 424 | 20240229 | 123000 | 1321912370 | 2200 | 2200 | 2200 | 2200 | 764 |
| 425 | 20240229 | 122900 | 1320231570 | 2200 | 2200 | 2200 | 2200 | 4514 |
| 426 | 20240229 | 122800 | 1310300770 | 2200 | 2200 | 2200 | 2200 | 13212 |
| 427 | 20240229 | 122700 | 1281234370 | 2200 | 2195 | 2200 | 2195 | 3314 |
| 428 | 20240229 | 122600 | 1273950625 | 2180 | 2195 | 2195 | 2180 | 3177 |
| 429 | 20240229 | 122500 | 1266995620 | 2195 | 2205 | 2205 | 2195 | 2801 |
| 430 | 20240229 | 122400 | 1260833420 | 2205 | 2205 | 2210 | 2205 | 807 |
| 431 | 20240229 | 122300 | 1259053835 | 2205 | 2205 | 2205 | 2205 | 8176 |
| 432 | 20240229 | 122200 | 1241025755 | 2205 | 2200 | 2205 | 2200 | 3643 |
| 433 | 20240229 | 122100 | 1232998440 | 2205 | 2205 | 2205 | 2200 | 3211 |
| 434 | 20240229 | 122000 | 1225918195 | 2200 | 2200 | 2200 | 2200 | 0 |
| 435 | 20240229 | 121900 | 1225918195 | 2200 | 2200 | 2200 | 2200 | 10 |
| 436 | 20240229 | 121800 | 1225896195 | 2200 | 2200 | 2200 | 2200 | 0 |
| 437 | 20240229 | 121700 | 1225896195 | 2200 | 2200 | 2200 | 2200 | 1 |
| 438 | 20240229 | 121600 | 1225893995 | 2200 | 2200 | 2200 | 2200 | 4 |
| 439 | 20240229 | 121500 | 1225885195 | 2200 | 2200 | 2200 | 2200 | 6 |
| 440 | 20240229 | 121400 | 1225871995 | 2200 | 2190 | 2200 | 2190 | 2753 |
| 441 | 20240229 | 121300 | 1219836390 | 2195 | 2195 | 2195 | 2195 | 487 |
| 442 | 20240229 | 121200 | 1218767425 | 2195 | 2195 | 2195 | 2195 | 4087 |
| 443 | 20240229 | 121100 | 1209796460 | 2200 | 2205 | 2205 | 2200 | 1079 |
| 444 | 20240229 | 121000 | 1207418805 | 2210 | 2195 | 2210 | 2195 | 30770 |
| 445 | 20240229 | 120900 | 1139732730 | 2190 | 2190 | 2190 | 2190 | 0 |
| 446 | 20240229 | 120800 | 1139732730 | 2190 | 2190 | 2190 | 2190 | 1 |
| 447 | 20240229 | 120700 | 1139730540 | 2190 | 2190 | 2190 | 2190 | 200 |
| 448 | 20240229 | 120600 | 1139292540 | 2190 | 2190 | 2190 | 2190 | 342 |
| 449 | 20240229 | 120500 | 1138543560 | 2185 | 2185 | 2185 | 2185 | 148 |
| 450 | 20240229 | 120400 | 1138220180 | 2185 | 2190 | 2190 | 2185 | 3128 |
| 451 | 20240229 | 120300 | 1131381275 | 2190 | 2190 | 2190 | 2190 | 2277 |
| 452 | 20240229 | 120200 | 1126394645 | 2195 | 2195 | 2195 | 2195 | 721 |
| 453 | 20240229 | 120100 | 1124812050 | 2195 | 2195 | 2195 | 2195 | 1 |
| 454 | 20240229 | 120000 | 1124809855 | 2190 | 2190 | 2190 | 2190 | 307 |
| 455 | 20240229 | 115900 | 1124137525 | 2190 | 2190 | 2190 | 2190 | 1 |
| 456 | 20240229 | 115800 | 1124135335 | 2190 | 2190 | 2190 | 2190 | 1 |
| 457 | 20240229 | 115700 | 1124133145 | 2195 | 2195 | 2195 | 2195 | 0 |
| 458 | 20240229 | 115600 | 1124133145 | 2195 | 2190 | 2195 | 2190 | 97 |
| 459 | 20240229 | 115500 | 1123920665 | 2195 | 2190 | 2195 | 2190 | 110 |
| 460 | 20240229 | 115400 | 1123679265 | 2190 | 2190 | 2190 | 2190 | 2 |
| 461 | 20240229 | 115300 | 1123674885 | 2190 | 2190 | 2190 | 2190 | 20 |
| 462 | 20240229 | 115200 | 1123631085 | 2190 | 2190 | 2190 | 2190 | 42 |
| 463 | 20240229 | 115100 | 1123539105 | 2190 | 2190 | 2190 | 2190 | 500 |
| 464 | 20240229 | 115000 | 1122444105 | 2190 | 2195 | 2195 | 2190 | 3259 |
| 465 | 20240229 | 114900 | 1115292100 | 2190 | 2190 | 2190 | 2190 | 0 |
| 466 | 20240229 | 114800 | 1115292100 | 2190 | 2190 | 2190 | 2190 | 9 |
| 467 | 20240229 | 114700 | 1115272390 | 2195 | 2195 | 2195 | 2195 | 0 |
| 468 | 20240229 | 114600 | 1115272390 | 2195 | 2195 | 2195 | 2195 | 0 |
| 469 | 20240229 | 114500 | 1115272390 | 2195 | 2195 | 2195 | 2195 | 0 |
| 470 | 20240229 | 114400 | 1115272390 | 2195 | 2190 | 2195 | 2190 | 26 |
| 471 | 20240229 | 114300 | 1115215380 | 2190 | 2190 | 2190 | 2190 | 13 |
| 472 | 20240229 | 114200 | 1115186910 | 2195 | 2190 | 2195 | 2190 | 325 |
| 473 | 20240229 | 114100 | 1114475095 | 2195 | 2190 | 2195 | 2190 | 37 |
| 474 | 20240229 | 114000 | 1114393975 | 2190 | 2190 | 2190 | 2190 | 1 |
| 475 | 20240229 | 113900 | 1114391785 | 2190 | 2190 | 2190 | 2190 | 29 |
| 476 | 20240229 | 113800 | 1114328275 | 2200 | 2200 | 2200 | 2200 | 3 |
| 477 | 20240229 | 113700 | 1114321675 | 2190 | 2190 | 2190 | 2190 | 632 |
| 478 | 20240229 | 113600 | 1112937595 | 2190 | 2190 | 2195 | 2190 | 1553 |
| 479 | 20240229 | 113500 | 1109535510 | 2195 | 2200 | 2200 | 2195 | 3354 |
| 480 | 20240229 | 113400 | 1102158480 | 2200 | 2200 | 2200 | 2200 | 5379 |
| 481 | 20240229 | 113300 | 1090324680 | 2200 | 2200 | 2200 | 2195 | 2641 |
| 482 | 20240229 | 113200 | 1084525395 | 2200 | 2195 | 2200 | 2195 | 52 |
| 483 | 20240229 | 113100 | 1084411250 | 2200 | 2200 | 2200 | 2190 | 9983 |
| 484 | 20240229 | 113000 | 1062448810 | 2200 | 2195 | 2200 | 2195 | 680 |
| 485 | 20240229 | 112900 | 1060956205 | 2195 | 2190 | 2195 | 2190 | 606 |
| 486 | 20240229 | 112800 | 1059626055 | 2195 | 2195 | 2195 | 2190 | 2349 |
| 487 | 20240229 | 112700 | 1054470510 | 2195 | 2190 | 2195 | 2185 | 1824 |
| 488 | 20240229 | 112600 | 1050467870 | 2190 | 2190 | 2190 | 2175 | 583 |
| 489 | 20240229 | 112500 | 1049192255 | 2170 | 2190 | 2195 | 2170 | 8439 |
| 490 | 20240229 | 112400 | 1030692065 | 2170 | 2185 | 2190 | 2170 | 93 |
| 491 | 20240229 | 112300 | 1030489555 | 2190 | 2190 | 2190 | 2190 | 0 |
| 492 | 20240229 | 112200 | 1030489555 | 2190 | 2185 | 2190 | 2185 | 9716 |
| 493 | 20240229 | 112100 | 1009224955 | 2185 | 2175 | 2185 | 2175 | 7939 |
| 494 | 20240229 | 112000 | 991929105 | 2170 | 2165 | 2170 | 2165 | 12214 |
| 495 | 20240229 | 111900 | 965433695 | 2160 | 2155 | 2160 | 2155 | 1973 |
| 496 | 20240229 | 111800 | 961181850 | 2155 | 2155 | 2155 | 2155 | 500 |
| 497 | 20240229 | 111700 | 960104350 | 2150 | 2160 | 2160 | 2150 | 12655 |
| 498 | 20240229 | 111600 | 932807835 | 2165 | 2165 | 2165 | 2165 | 1902 |
| 499 | 20240229 | 111500 | 928690005 | 2170 | 2170 | 2170 | 2170 | 1202 |
| 500 | 20240229 | 111400 | 926081665 | 2165 | 2170 | 2170 | 2165 | 107 |
| 501 | 20240229 | 111300 | 925849510 | 2170 | 2170 | 2170 | 2170 | 0 |
| 502 | 20240229 | 111200 | 925849510 | 2170 | 2170 | 2170 | 2170 | 5248 |
| 503 | 20240229 | 111100 | 914461350 | 2165 | 2165 | 2165 | 2165 | 1719 |
| 504 | 20240229 | 111000 | 910739715 | 2160 | 2160 | 2165 | 2160 | 27 |
| 505 | 20240229 | 110900 | 910681385 | 2155 | 2160 | 2160 | 2155 | 325 |
| 506 | 20240229 | 110800 | 909980985 | 2160 | 2160 | 2160 | 2160 | 50 |
| 507 | 20240229 | 110700 | 909872985 | 2160 | 2160 | 2160 | 2160 | 5734 |
| 508 | 20240229 | 110600 | 897487545 | 2165 | 2160 | 2165 | 2160 | 4 |
| 509 | 20240229 | 110500 | 897478890 | 2160 | 2160 | 2160 | 2160 | 2 |
| 510 | 20240229 | 110400 | 897474570 | 2160 | 2165 | 2165 | 2160 | 10760 |
| 511 | 20240229 | 110300 | 874215085 | 2170 | 2170 | 2170 | 2170 | 0 |
| 512 | 20240229 | 110200 | 874215085 | 2170 | 2170 | 2170 | 2170 | 0 |
| 513 | 20240229 | 110100 | 874215085 | 2170 | 2170 | 2170 | 2170 | 3851 |
| 514 | 20240229 | 110000 | 865858415 | 2165 | 2165 | 2165 | 2165 | 1301 |
| 515 | 20240229 | 105900 | 863041750 | 2165 | 2165 | 2165 | 2165 | 540 |
| 516 | 20240229 | 105800 | 861872650 | 2165 | 2165 | 2165 | 2165 | 10 |
| 517 | 20240229 | 105700 | 861851000 | 2165 | 2165 | 2165 | 2165 | 5345 |
| 518 | 20240229 | 105600 | 850279075 | 2165 | 2170 | 2170 | 2165 | 1020 |
| 519 | 20240229 | 105500 | 848069675 | 2170 | 2170 | 2170 | 2170 | 0 |
| 520 | 20240229 | 105400 | 848069675 | 2170 | 2170 | 2170 | 2170 | 2934 |
| 521 | 20240229 | 105300 | 841702895 | 2180 | 2180 | 2180 | 2170 | 5576 |
| 522 | 20240229 | 105200 | 829596215 | 2180 | 2180 | 2180 | 2180 | 5117 |
| 523 | 20240229 | 105100 | 818441155 | 2180 | 2160 | 2180 | 2160 | 3277 |
| 524 | 20240229 | 105000 | 811337525 | 2160 | 2165 | 2165 | 2160 | 1530 |
| 525 | 20240229 | 104900 | 808028360 | 2165 | 2170 | 2170 | 2165 | 10591 |
| 526 | 20240229 | 104800 | 785071710 | 2175 | 2160 | 2175 | 2160 | 1042 |
| 527 | 20240229 | 104700 | 782814575 | 2160 | 2160 | 2160 | 2160 | 1 |
| 528 | 20240229 | 104600 | 782812415 | 2170 | 2160 | 2170 | 2160 | 688 |
| 529 | 20240229 | 104500 | 781325335 | 2170 | 2165 | 2170 | 2165 | 650 |
| 530 | 20240229 | 104400 | 779915085 | 2165 | 2170 | 2175 | 2165 | 2663 |
| 531 | 20240229 | 104300 | 774140620 | 2175 | 2175 | 2175 | 2175 | 11 |
| 532 | 20240229 | 104200 | 774116695 | 2180 | 2175 | 2180 | 2175 | 1029 |
| 533 | 20240229 | 104100 | 771875420 | 2175 | 2175 | 2175 | 2175 | 856 |
| 534 | 20240229 | 104000 | 770013620 | 2180 | 2165 | 2180 | 2165 | 8610 |
| 535 | 20240229 | 103900 | 751290655 | 2160 | 2150 | 2160 | 2140 | 6505 |
| 536 | 20240229 | 103800 | 737249130 | 2150 | 2150 | 2150 | 2150 | 200 |
| 537 | 20240229 | 103700 | 736819130 | 2150 | 2140 | 2150 | 2135 | 6066 |
| 538 | 20240229 | 103600 | 723832705 | 2155 | 2140 | 2155 | 2140 | 1194 |
| 539 | 20240229 | 103500 | 721267125 | 2140 | 2150 | 2150 | 2140 | 4079 |
| 540 | 20240229 | 103400 | 712518115 | 2150 | 2165 | 2165 | 2150 | 1237 |
| 541 | 20240229 | 103300 | 709854065 | 2160 | 2155 | 2160 | 2155 | 300 |
| 542 | 20240229 | 103200 | 709206125 | 2150 | 2150 | 2150 | 2150 | 1527 |
| 543 | 20240229 | 103100 | 705923075 | 2165 | 2180 | 2180 | 2160 | 6421 |
| 544 | 20240229 | 103000 | 692024255 | 2175 | 2160 | 2175 | 2160 | 4935 |
| 545 | 20240229 | 102900 | 681318510 | 2165 | 2155 | 2165 | 2155 | 7274 |
| 546 | 20240229 | 102800 | 665591270 | 2155 | 2155 | 2155 | 2155 | 1000 |
| 547 | 20240229 | 102700 | 663436270 | 2150 | 2160 | 2165 | 2150 | 3156 |
| 548 | 20240229 | 102600 | 656620930 | 2165 | 2155 | 2170 | 2145 | 4199 |
| 549 | 20240229 | 102500 | 647525840 | 2160 | 2160 | 2160 | 2160 | 0 |
| 550 | 20240229 | 102400 | 647525840 | 2160 | 2155 | 2160 | 2140 | 2051 |
| 551 | 20240229 | 102300 | 643101980 | 2155 | 2150 | 2155 | 2145 | 10296 |
| 552 | 20240229 | 102200 | 620923490 | 2145 | 2145 | 2145 | 2145 | 1355 |
| 553 | 20240229 | 102100 | 618017015 | 2145 | 2135 | 2150 | 2130 | 17153 |
| 554 | 20240229 | 102000 | 581277810 | 2130 | 2120 | 2130 | 2120 | 6200 |
| 555 | 20240229 | 101900 | 568106720 | 2105 | 2105 | 2105 | 2105 | 0 |
| 556 | 20240229 | 101800 | 568106720 | 2105 | 2105 | 2105 | 2105 | 1 |
| 557 | 20240229 | 101700 | 568104615 | 2100 | 2120 | 2120 | 2100 | 2 |
| 558 | 20240229 | 101600 | 568100395 | 2105 | 2100 | 2130 | 2100 | 5004 |
| 559 | 20240229 | 101500 | 557472740 | 2095 | 2090 | 2095 | 2090 | 280 |
| 560 | 20240229 | 101400 | 556886420 | 2090 | 2090 | 2090 | 2090 | 1583 |
| 561 | 20240229 | 101300 | 553577950 | 2095 | 2100 | 2100 | 2095 | 538 |
| 562 | 20240229 | 101200 | 552450835 | 2100 | 2100 | 2100 | 2100 | 0 |
| 563 | 20240229 | 101100 | 552450835 | 2100 | 2100 | 2100 | 2100 | 567 |
| 564 | 20240229 | 101000 | 551260135 | 2095 | 2095 | 2095 | 2095 | 221 |
| 565 | 20240229 | 100900 | 550797140 | 2100 | 2105 | 2105 | 2100 | 1741 |
| 566 | 20240229 | 100800 | 547140525 | 2105 | 2105 | 2105 | 2105 | 3 |
| 567 | 20240229 | 100700 | 547134210 | 2110 | 2110 | 2110 | 2110 | 0 |
| 568 | 20240229 | 100600 | 547134210 | 2110 | 2110 | 2110 | 2110 | 22 |
| 569 | 20240229 | 100500 | 547087790 | 2105 | 2105 | 2105 | 2105 | 0 |
| 570 | 20240229 | 100400 | 547087790 | 2105 | 2105 | 2105 | 2105 | 0 |
| 571 | 20240229 | 100300 | 547087790 | 2105 | 2105 | 2105 | 2105 | 0 |
| 572 | 20240229 | 100200 | 547087790 | 2105 | 2100 | 2105 | 2100 | 759 |
| 573 | 20240229 | 100100 | 545493855 | 2100 | 2105 | 2125 | 2100 | 1548 |
| 574 | 20240229 | 100000 | 542232760 | 2105 | 2105 | 2105 | 2105 | 3 |
| 575 | 20240229 | 095900 | 542226445 | 2105 | 2110 | 2110 | 2105 | 194 |
| 576 | 20240229 | 095800 | 541817810 | 2110 | 2115 | 2115 | 2110 | 11 |
| 577 | 20240229 | 095700 | 541794570 | 2115 | 2115 | 2115 | 2115 | 3248 |
| 578 | 20240229 | 095600 | 534925050 | 2130 | 2130 | 2130 | 2130 | 0 |
| 579 | 20240229 | 095500 | 534925050 | 2130 | 2110 | 2130 | 2110 | 3141 |
| 580 | 20240229 | 095400 | 528296025 | 2115 | 2115 | 2115 | 2115 | 2847 |
| 581 | 20240229 | 095300 | 522274620 | 2115 | 2125 | 2125 | 2100 | 27963 |
| 582 | 20240229 | 095200 | 463184460 | 2125 | 2125 | 2125 | 2125 | 3 |
| 583 | 20240229 | 095100 | 463178085 | 2130 | 2120 | 2130 | 2115 | 6571 |
| 584 | 20240229 | 095000 | 449247395 | 2120 | 2120 | 2120 | 2120 | 738 |
| 585 | 20240229 | 094900 | 447682835 | 2115 | 2120 | 2120 | 2115 | 304 |
| 586 | 20240229 | 094800 | 447038375 | 2120 | 2125 | 2125 | 2120 | 915 |
| 587 | 20240229 | 094700 | 445098570 | 2120 | 2115 | 2120 | 2110 | 1577 |
| 588 | 20240229 | 094600 | 441755840 | 2115 | 2110 | 2115 | 2110 | 303 |
| 589 | 20240229 | 094500 | 441115000 | 2115 | 2105 | 2115 | 2105 | 575 |
| 590 | 20240229 | 094400 | 439901310 | 2110 | 2105 | 2110 | 2095 | 2084 |
| 591 | 20240229 | 094300 | 435526345 | 2110 | 2105 | 2110 | 2105 | 118 |
| 592 | 20240229 | 094200 | 435277555 | 2105 | 2090 | 2105 | 2090 | 419 |
| 593 | 20240229 | 094100 | 434401770 | 2090 | 2100 | 2100 | 2090 | 602 |
| 594 | 20240229 | 094000 | 433142270 | 2115 | 2115 | 2115 | 2115 | 0 |
| 595 | 20240229 | 093900 | 433142270 | 2115 | 2115 | 2115 | 2100 | 118 |
| 596 | 20240229 | 093800 | 432894290 | 2100 | 2120 | 2120 | 2100 | 635 |
| 597 | 20240229 | 093700 | 431558320 | 2120 | 2145 | 2150 | 2110 | 8788 |
| 598 | 20240229 | 093600 | 412955470 | 2150 | 2150 | 2150 | 2150 | 5 |
| 599 | 20240229 | 093500 | 412944720 | 2140 | 2140 | 2140 | 2140 | 2 |
| 600 | 20240229 | 093400 | 412940440 | 2155 | 2155 | 2155 | 2155 | 222 |
| 601 | 20240229 | 093300 | 412462030 | 2160 | 2145 | 2160 | 2140 | 8776 |
| 602 | 20240229 | 093200 | 393593640 | 2145 | 2140 | 2145 | 2140 | 719 |
| 603 | 20240229 | 093100 | 392054215 | 2135 | 2130 | 2135 | 2130 | 5336 |
| 604 | 20240229 | 093000 | 380663740 | 2130 | 2125 | 2130 | 2115 | 4466 |
| 605 | 20240229 | 092900 | 371156690 | 2135 | 2110 | 2135 | 2110 | 5837 |
| 606 | 20240229 | 092800 | 358734145 | 2110 | 2110 | 2110 | 2110 | 4890 |
| 607 | 20240229 | 092700 | 348416245 | 2110 | 2110 | 2110 | 2110 | 517 |
| 608 | 20240229 | 092600 | 347325375 | 2115 | 2120 | 2120 | 2115 | 1002 |
| 609 | 20240229 | 092500 | 345206135 | 2110 | 2115 | 2120 | 2105 | 72 |
| 610 | 20240229 | 092400 | 345053880 | 2110 | 2110 | 2110 | 2110 | 3 |
| 611 | 20240229 | 092300 | 345047550 | 2130 | 2090 | 2130 | 2090 | 4000 |
| 612 | 20240229 | 092200 | 336586395 | 2085 | 2090 | 2090 | 2085 | 4580 |
| 613 | 20240229 | 092100 | 327014250 | 2090 | 2105 | 2105 | 2090 | 1459 |
| 614 | 20240229 | 092000 | 323964910 | 2090 | 2100 | 2100 | 2090 | 16320 |
| 615 | 20240229 | 091900 | 289844250 | 2095 | 2085 | 2100 | 2085 | 1145 |
| 616 | 20240229 | 091800 | 287443825 | 2070 | 2115 | 2115 | 2065 | 9281 |
| 617 | 20240229 | 091700 | 267965260 | 2115 | 2120 | 2120 | 2110 | 131 |
| 618 | 20240229 | 091600 | 267688230 | 2130 | 2130 | 2130 | 2130 | 507 |
| 619 | 20240229 | 091500 | 266608320 | 2125 | 2125 | 2125 | 2105 | 12650 |
| 620 | 20240229 | 091400 | 239840950 | 2130 | 2135 | 2135 | 2130 | 2158 |
| 621 | 20240229 | 091300 | 235239410 | 2130 | 2135 | 2135 | 2130 | 706 |
| 622 | 20240229 | 091200 | 233733100 | 2135 | 2135 | 2135 | 2135 | 500 |
| 623 | 20240229 | 091100 | 232665600 | 2135 | 2135 | 2135 | 2135 | 1 |
| 624 | 20240229 | 091000 | 232663465 | 2130 | 2140 | 2140 | 2130 | 6926 |
| 625 | 20240229 | 090900 | 217894665 | 2140 | 2140 | 2140 | 2140 | 1932 |
| 626 | 20240229 | 090800 | 213760185 | 2140 | 2150 | 2150 | 2140 | 3797 |
| 627 | 20240229 | 090700 | 205626730 | 2150 | 2150 | 2150 | 2140 | 1391 |
| 628 | 20240229 | 090600 | 202643365 | 2145 | 2145 | 2145 | 2130 | 3441 |
| 629 | 20240229 | 090500 | 195279125 | 2150 | 2130 | 2210 | 2130 | 55507 |
| 630 | 20240229 | 090400 | 73776970 | 2180 | 2135 | 2195 | 2120 | 16134 |
| 631 | 20240229 | 090300 | 39061425 | 2135 | 2110 | 2135 | 2110 | 4159 |
| 632 | 20240229 | 090200 | 30254315 | 2120 | 2125 | 2125 | 2120 | 2511 |
| 633 | 20240229 | 090100 | 24930970 | 2120 | 2120 | 2135 | 2120 | 65 |
| 634 | 20240229 | 090000 | 24792900 | 2120 | 2150 | 2150 | 2115 | 11571 |