28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 184100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 8482 |
| 3 | 20240228 | 184000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20240228 | 183900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20240228 | 183800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20240228 | 183700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20240228 | 183600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20240228 | 183500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20240228 | 183400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20240228 | 183300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20240228 | 183200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20240228 | 183100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20240228 | 183000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20240228 | 182900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20240228 | 182800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20240228 | 182700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20240228 | 182600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20240228 | 182500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20240228 | 182400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20240228 | 182300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20240228 | 182200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20240228 | 182100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20240228 | 182000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20240228 | 181900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20240228 | 181800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20240228 | 181700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20240228 | 181600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20240228 | 181500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20240228 | 181400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20240228 | 181300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20240228 | 181200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20240228 | 181100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 8482 |
| 33 | 20240228 | 181000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20240228 | 180900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20240228 | 180800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20240228 | 180700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20240228 | 180600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20240228 | 180500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20240228 | 180400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20240228 | 180300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20240228 | 180200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20240228 | 180100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20240228 | 180000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20240228 | 175900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20240228 | 175800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20240228 | 175700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20240228 | 175600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20240228 | 175500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20240228 | 175400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20240228 | 175300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20240228 | 175200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20240228 | 175100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20240228 | 175000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20240228 | 174900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20240228 | 174800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20240228 | 174700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20240228 | 174600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20240228 | 174500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20240228 | 174400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20240228 | 174300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20240228 | 174200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20240228 | 174100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 8482 |
| 63 | 20240228 | 174000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20240228 | 173900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20240228 | 173800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20240228 | 173700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20240228 | 173600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20240228 | 173500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20240228 | 173400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20240228 | 173300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20240228 | 173200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20240228 | 173100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20240228 | 173000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20240228 | 172900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20240228 | 172800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20240228 | 172700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20240228 | 172600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20240228 | 172500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20240228 | 172400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20240228 | 172300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20240228 | 172200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20240228 | 172100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20240228 | 172000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20240228 | 171900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20240228 | 171800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20240228 | 171700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20240228 | 171600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20240228 | 171500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20240228 | 171400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20240228 | 171300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20240228 | 171200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20240228 | 171100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 8482 |
| 93 | 20240228 | 171000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20240228 | 170900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20240228 | 170800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20240228 | 170700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20240228 | 170600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20240228 | 170500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20240228 | 170400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20240228 | 170300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20240228 | 170200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20240228 | 170100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20240228 | 170000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20240228 | 165900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20240228 | 165800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20240228 | 165700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20240228 | 165600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20240228 | 165500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20240228 | 165400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20240228 | 165300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20240228 | 165200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20240228 | 165100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20240228 | 165000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20240228 | 164900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20240228 | 164800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20240228 | 164700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20240228 | 164600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20240228 | 164500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20240228 | 164400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20240228 | 164300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20240228 | 164200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20240228 | 164100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 8482 |
| 123 | 20240228 | 164000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20240228 | 163900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20240228 | 163800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20240228 | 163700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20240228 | 163600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20240228 | 163500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20240228 | 163400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20240228 | 163300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20240228 | 163200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20240228 | 163100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20240228 | 163000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20240228 | 162900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20240228 | 162800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20240228 | 162700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20240228 | 162600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20240228 | 162500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20240228 | 162400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20240228 | 162300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20240228 | 162200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20240228 | 162100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20240228 | 162000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20240228 | 161900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20240228 | 161800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20240228 | 161700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20240228 | 161600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20240228 | 161500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20240228 | 161400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20240228 | 161300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20240228 | 161200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20240228 | 161100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 8482 |
| 153 | 20240228 | 161000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20240228 | 160900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20240228 | 160800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20240228 | 160700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20240228 | 160600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20240228 | 160500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20240228 | 160400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20240228 | 160300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20240228 | 160200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20240228 | 160100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20240228 | 160000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20240228 | 155900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20240228 | 155800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20240228 | 155700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20240228 | 155600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20240228 | 155500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20240228 | 155400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20240228 | 155300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20240228 | 155200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20240228 | 155100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20240228 | 155000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20240228 | 154900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20240228 | 154800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20240228 | 154700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20240228 | 154600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20240228 | 154500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20240228 | 154400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20240228 | 154300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20240228 | 154200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20240228 | 154100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 8482 |
| 183 | 20240228 | 154000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20240228 | 153900 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20240228 | 153800 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20240228 | 153700 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20240228 | 153600 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20240228 | 153500 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20240228 | 153400 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20240228 | 153300 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20240228 | 153200 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20240228 | 153100 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20240228 | 153000 | 1379028615 | 2180 | 2180 | 2180 | 2180 | 8482 |
| 194 | 20240228 | 152900 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 195 | 20240228 | 152800 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 196 | 20240228 | 152700 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 197 | 20240228 | 152600 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 198 | 20240228 | 152500 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 199 | 20240228 | 152400 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 200 | 20240228 | 152300 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 201 | 20240228 | 152200 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 202 | 20240228 | 152100 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 203 | 20240228 | 152000 | 1360537855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 204 | 20240228 | 151900 | 1360537855 | 2185 | 2180 | 2185 | 2175 | 3849 |
| 205 | 20240228 | 151800 | 1352143640 | 2180 | 2160 | 2180 | 2160 | 8842 |
| 206 | 20240228 | 151700 | 1332966400 | 2160 | 2160 | 2160 | 2160 | 151 |
| 207 | 20240228 | 151600 | 1332640240 | 2160 | 2160 | 2160 | 2160 | 10 |
| 208 | 20240228 | 151500 | 1332618640 | 2160 | 2160 | 2160 | 2160 | 0 |
| 209 | 20240228 | 151400 | 1332618640 | 2160 | 2160 | 2160 | 2160 | 1324 |
| 210 | 20240228 | 151300 | 1329758800 | 2165 | 2165 | 2165 | 2160 | 3075 |
| 211 | 20240228 | 151200 | 1323116545 | 2165 | 2155 | 2165 | 2155 | 3 |
| 212 | 20240228 | 151100 | 1323110070 | 2150 | 2155 | 2155 | 2150 | 1978 |
| 213 | 20240228 | 151000 | 1318856035 | 2155 | 2160 | 2165 | 2150 | 1705 |
| 214 | 20240228 | 150900 | 1315181000 | 2165 | 2165 | 2165 | 2165 | 0 |
| 215 | 20240228 | 150800 | 1315181000 | 2165 | 2165 | 2165 | 2165 | 4332 |
| 216 | 20240228 | 150700 | 1305802220 | 2165 | 2165 | 2165 | 2165 | 898 |
| 217 | 20240228 | 150600 | 1303858050 | 2165 | 2165 | 2165 | 2165 | 1957 |
| 218 | 20240228 | 150500 | 1299621145 | 2165 | 2160 | 2165 | 2160 | 2178 |
| 219 | 20240228 | 150400 | 1294916660 | 2160 | 2155 | 2160 | 2155 | 87 |
| 220 | 20240228 | 150300 | 1294729000 | 2150 | 2155 | 2160 | 2145 | 19341 |
| 221 | 20240228 | 150200 | 1253164540 | 2160 | 2160 | 2160 | 2160 | 542 |
| 222 | 20240228 | 150100 | 1251993820 | 2160 | 2160 | 2160 | 2160 | 15 |
| 223 | 20240228 | 150000 | 1251961420 | 2155 | 2155 | 2155 | 2155 | 0 |
| 224 | 20240228 | 145900 | 1251961420 | 2155 | 2155 | 2155 | 2155 | 473 |
| 225 | 20240228 | 145800 | 1250942105 | 2160 | 2160 | 2160 | 2160 | 1570 |
| 226 | 20240228 | 145700 | 1247550905 | 2160 | 2155 | 2160 | 2155 | 1501 |
| 227 | 20240228 | 145600 | 1244316245 | 2155 | 2160 | 2160 | 2155 | 2504 |
| 228 | 20240228 | 145500 | 1238917615 | 2160 | 2160 | 2160 | 2160 | 200 |
| 229 | 20240228 | 145400 | 1238485615 | 2155 | 2155 | 2155 | 2155 | 3000 |
| 230 | 20240228 | 145300 | 1232020615 | 2155 | 2160 | 2160 | 2155 | 109 |
| 231 | 20240228 | 145200 | 1231785220 | 2155 | 2160 | 2160 | 2155 | 390 |
| 232 | 20240228 | 145100 | 1230944730 | 2160 | 2160 | 2160 | 2160 | 6 |
| 233 | 20240228 | 145000 | 1230931770 | 2160 | 2160 | 2160 | 2160 | 166 |
| 234 | 20240228 | 144900 | 1230573210 | 2160 | 2160 | 2160 | 2155 | 697 |
| 235 | 20240228 | 144800 | 1229067835 | 2160 | 2165 | 2165 | 2160 | 1276 |
| 236 | 20240228 | 144700 | 1226309040 | 2160 | 2160 | 2160 | 2160 | 79 |
| 237 | 20240228 | 144600 | 1226138400 | 2160 | 2165 | 2165 | 2160 | 1463 |
| 238 | 20240228 | 144500 | 1222973320 | 2160 | 2155 | 2160 | 2155 | 505 |
| 239 | 20240228 | 144400 | 1221885020 | 2155 | 2160 | 2160 | 2155 | 539 |
| 240 | 20240228 | 144300 | 1220721460 | 2160 | 2160 | 2160 | 2160 | 1500 |
| 241 | 20240228 | 144200 | 1217481460 | 2170 | 2170 | 2170 | 2170 | 0 |
| 242 | 20240228 | 144100 | 1217481460 | 2170 | 2170 | 2170 | 2170 | 18 |
| 243 | 20240228 | 144000 | 1217442400 | 2160 | 2160 | 2160 | 2160 | 34 |
| 244 | 20240228 | 143900 | 1217368960 | 2170 | 2170 | 2170 | 2170 | 101 |
| 245 | 20240228 | 143800 | 1217149790 | 2160 | 2160 | 2160 | 2160 | 0 |
| 246 | 20240228 | 143700 | 1217149790 | 2160 | 2165 | 2165 | 2160 | 216 |
| 247 | 20240228 | 143600 | 1216683080 | 2165 | 2165 | 2165 | 2165 | 0 |
| 248 | 20240228 | 143500 | 1216683080 | 2165 | 2160 | 2165 | 2160 | 250 |
| 249 | 20240228 | 143400 | 1216142980 | 2170 | 2170 | 2170 | 2170 | 20 |
| 250 | 20240228 | 143300 | 1216099580 | 2160 | 2165 | 2165 | 2160 | 135 |
| 251 | 20240228 | 143200 | 1215807390 | 2170 | 2170 | 2170 | 2170 | 0 |
| 252 | 20240228 | 143100 | 1215807390 | 2170 | 2170 | 2170 | 2170 | 1 |
| 253 | 20240228 | 143000 | 1215805220 | 2165 | 2160 | 2165 | 2160 | 1225 |
| 254 | 20240228 | 142900 | 1213153670 | 2165 | 2165 | 2165 | 2165 | 0 |
| 255 | 20240228 | 142800 | 1213153670 | 2165 | 2165 | 2165 | 2165 | 3997 |
| 256 | 20240228 | 142700 | 1204500165 | 2165 | 2165 | 2165 | 2165 | 0 |
| 257 | 20240228 | 142600 | 1204500165 | 2165 | 2165 | 2165 | 2165 | 1181 |
| 258 | 20240228 | 142500 | 1201943300 | 2165 | 2165 | 2165 | 2165 | 143 |
| 259 | 20240228 | 142400 | 1201633705 | 2170 | 2170 | 2170 | 2170 | 0 |
| 260 | 20240228 | 142300 | 1201633705 | 2170 | 2165 | 2170 | 2165 | 131 |
| 261 | 20240228 | 142200 | 1201350085 | 2170 | 2170 | 2170 | 2170 | 708 |
| 262 | 20240228 | 142100 | 1199813725 | 2170 | 2170 | 2170 | 2170 | 0 |
| 263 | 20240228 | 142000 | 1199813725 | 2170 | 2170 | 2170 | 2170 | 2 |
| 264 | 20240228 | 141900 | 1199809385 | 2165 | 2165 | 2165 | 2165 | 0 |
| 265 | 20240228 | 141800 | 1199809385 | 2165 | 2160 | 2165 | 2160 | 7856 |
| 266 | 20240228 | 141700 | 1182824385 | 2165 | 2165 | 2165 | 2165 | 16 |
| 267 | 20240228 | 141600 | 1182789745 | 2165 | 2165 | 2165 | 2165 | 61 |
| 268 | 20240228 | 141500 | 1182657680 | 2165 | 2165 | 2165 | 2165 | 458 |
| 269 | 20240228 | 141400 | 1181666110 | 2160 | 2160 | 2160 | 2160 | 0 |
| 270 | 20240228 | 141300 | 1181666110 | 2160 | 2165 | 2165 | 2160 | 21 |
| 271 | 20240228 | 141200 | 1181620650 | 2165 | 2160 | 2165 | 2160 | 11 |
| 272 | 20240228 | 141100 | 1181596885 | 2165 | 2165 | 2165 | 2160 | 127 |
| 273 | 20240228 | 141000 | 1181321935 | 2165 | 2165 | 2165 | 2165 | 0 |
| 274 | 20240228 | 140900 | 1181321935 | 2165 | 2165 | 2165 | 2165 | 0 |
| 275 | 20240228 | 140800 | 1181321935 | 2165 | 2165 | 2165 | 2165 | 0 |
| 276 | 20240228 | 140700 | 1181321935 | 2165 | 2165 | 2165 | 2165 | 431 |
| 277 | 20240228 | 140600 | 1180388820 | 2165 | 2160 | 2165 | 2160 | 735 |
| 278 | 20240228 | 140500 | 1178801215 | 2165 | 2165 | 2165 | 2165 | 6 |
| 279 | 20240228 | 140400 | 1178788225 | 2165 | 2160 | 2165 | 2160 | 501 |
| 280 | 20240228 | 140300 | 1177706060 | 2165 | 2165 | 2165 | 2165 | 51 |
| 281 | 20240228 | 140200 | 1177595645 | 2165 | 2165 | 2165 | 2165 | 100 |
| 282 | 20240228 | 140100 | 1177379145 | 2165 | 2165 | 2165 | 2165 | 0 |
| 283 | 20240228 | 140000 | 1177379145 | 2165 | 2165 | 2165 | 2165 | 125 |
| 284 | 20240228 | 135900 | 1177108520 | 2160 | 2160 | 2160 | 2160 | 0 |
| 285 | 20240228 | 135800 | 1177108520 | 2160 | 2160 | 2160 | 2160 | 90 |
| 286 | 20240228 | 135700 | 1176914120 | 2160 | 2160 | 2160 | 2160 | 100 |
| 287 | 20240228 | 135600 | 1176698120 | 2160 | 2160 | 2160 | 2160 | 5 |
| 288 | 20240228 | 135500 | 1176687320 | 2155 | 2155 | 2155 | 2155 | 2 |
| 289 | 20240228 | 135400 | 1176683010 | 2155 | 2155 | 2155 | 2155 | 183 |
| 290 | 20240228 | 135300 | 1176288645 | 2155 | 2165 | 2165 | 2155 | 224 |
| 291 | 20240228 | 135200 | 1175805865 | 2160 | 2160 | 2160 | 2160 | 0 |
| 292 | 20240228 | 135100 | 1175805865 | 2160 | 2160 | 2160 | 2160 | 1 |
| 293 | 20240228 | 135000 | 1175803705 | 2155 | 2155 | 2155 | 2155 | 5781 |
| 294 | 20240228 | 134900 | 1163345650 | 2155 | 2160 | 2160 | 2155 | 300 |
| 295 | 20240228 | 134800 | 1162698920 | 2165 | 2165 | 2165 | 2165 | 5 |
| 296 | 20240228 | 134700 | 1162688095 | 2165 | 2165 | 2165 | 2165 | 13 |
| 297 | 20240228 | 134600 | 1162659950 | 2155 | 2165 | 2165 | 2155 | 3195 |
| 298 | 20240228 | 134500 | 1155759110 | 2165 | 2160 | 2165 | 2160 | 52 |
| 299 | 20240228 | 134400 | 1155646535 | 2160 | 2160 | 2160 | 2160 | 144 |
| 300 | 20240228 | 134300 | 1155335495 | 2170 | 2170 | 2170 | 2170 | 12 |
| 301 | 20240228 | 134200 | 1155309455 | 2170 | 2170 | 2170 | 2170 | 0 |
| 302 | 20240228 | 134100 | 1155309455 | 2170 | 2170 | 2170 | 2170 | 8 |
| 303 | 20240228 | 134000 | 1155292095 | 2170 | 2170 | 2170 | 2170 | 3 |
| 304 | 20240228 | 133900 | 1155285585 | 2160 | 2160 | 2160 | 2160 | 100 |
| 305 | 20240228 | 133800 | 1155069585 | 2170 | 2170 | 2170 | 2170 | 1 |
| 306 | 20240228 | 133700 | 1155067415 | 2160 | 2165 | 2165 | 2160 | 401 |
| 307 | 20240228 | 133600 | 1154199270 | 2160 | 2165 | 2165 | 2160 | 955 |
| 308 | 20240228 | 133500 | 1152136465 | 2160 | 2160 | 2160 | 2160 | 0 |
| 309 | 20240228 | 133400 | 1152136465 | 2160 | 2165 | 2165 | 2160 | 2265 |
| 310 | 20240228 | 133300 | 1147238895 | 2165 | 2165 | 2165 | 2165 | 100 |
| 311 | 20240228 | 133200 | 1147022395 | 2165 | 2170 | 2170 | 2165 | 522 |
| 312 | 20240228 | 133100 | 1145889665 | 2165 | 2165 | 2165 | 2165 | 60 |
| 313 | 20240228 | 133000 | 1145759765 | 2165 | 2165 | 2165 | 2165 | 20 |
| 314 | 20240228 | 132900 | 1145716465 | 2170 | 2170 | 2170 | 2170 | 6 |
| 315 | 20240228 | 132800 | 1145703445 | 2170 | 2170 | 2170 | 2170 | 502 |
| 316 | 20240228 | 132700 | 1144614105 | 2165 | 2165 | 2165 | 2165 | 5 |
| 317 | 20240228 | 132600 | 1144603280 | 2165 | 2165 | 2165 | 2165 | 894 |
| 318 | 20240228 | 132500 | 1142667770 | 2165 | 2165 | 2165 | 2165 | 1 |
| 319 | 20240228 | 132400 | 1142665605 | 2165 | 2165 | 2165 | 2165 | 5 |
| 320 | 20240228 | 132300 | 1142654780 | 2165 | 2165 | 2165 | 2165 | 0 |
| 321 | 20240228 | 132200 | 1142654780 | 2165 | 2160 | 2165 | 2160 | 116 |
| 322 | 20240228 | 132100 | 1142404205 | 2165 | 2160 | 2165 | 2160 | 231 |
| 323 | 20240228 | 132000 | 1141904205 | 2165 | 2165 | 2165 | 2165 | 0 |
| 324 | 20240228 | 131900 | 1141904205 | 2165 | 2165 | 2165 | 2165 | 35 |
| 325 | 20240228 | 131800 | 1141828430 | 2160 | 2160 | 2160 | 2160 | 3750 |
| 326 | 20240228 | 131700 | 1133728430 | 2165 | 2170 | 2170 | 2165 | 88 |
| 327 | 20240228 | 131600 | 1133537860 | 2170 | 2170 | 2170 | 2170 | 45 |
| 328 | 20240228 | 131500 | 1133440210 | 2170 | 2165 | 2170 | 2165 | 1004 |
| 329 | 20240228 | 131400 | 1131266155 | 2165 | 2165 | 2165 | 2165 | 0 |
| 330 | 20240228 | 131300 | 1131266155 | 2165 | 2165 | 2165 | 2165 | 2 |
| 331 | 20240228 | 131200 | 1131261825 | 2165 | 2165 | 2165 | 2165 | 10 |
| 332 | 20240228 | 131100 | 1131240175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 333 | 20240228 | 131000 | 1131240175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 334 | 20240228 | 130900 | 1131240175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 335 | 20240228 | 130800 | 1131240175 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 336 | 20240228 | 130700 | 1129080175 | 2160 | 2160 | 2160 | 2160 | 200 |
| 337 | 20240228 | 130600 | 1128648175 | 2160 | 2160 | 2160 | 2160 | 346 |
| 338 | 20240228 | 130500 | 1127900815 | 2160 | 2160 | 2160 | 2160 | 0 |
| 339 | 20240228 | 130400 | 1127900815 | 2160 | 2160 | 2160 | 2160 | 3553 |
| 340 | 20240228 | 130300 | 1120226335 | 2165 | 2165 | 2165 | 2165 | 463 |
| 341 | 20240228 | 130200 | 1119223940 | 2165 | 2160 | 2165 | 2160 | 507 |
| 342 | 20240228 | 130100 | 1118126400 | 2165 | 2165 | 2165 | 2165 | 0 |
| 343 | 20240228 | 130000 | 1118126400 | 2165 | 2160 | 2165 | 2155 | 1004 |
| 344 | 20240228 | 125900 | 1115962755 | 2160 | 2160 | 2160 | 2160 | 0 |
| 345 | 20240228 | 125800 | 1115962755 | 2160 | 2160 | 2160 | 2160 | 3171 |
| 346 | 20240228 | 125700 | 1109113395 | 2160 | 2160 | 2160 | 2160 | 237 |
| 347 | 20240228 | 125600 | 1108601475 | 2165 | 2165 | 2165 | 2165 | 1 |
| 348 | 20240228 | 125500 | 1108599310 | 2160 | 2165 | 2165 | 2160 | 622 |
| 349 | 20240228 | 125400 | 1107255785 | 2165 | 2165 | 2165 | 2165 | 0 |
| 350 | 20240228 | 125300 | 1107255785 | 2165 | 2165 | 2165 | 2165 | 2 |
| 351 | 20240228 | 125200 | 1107251455 | 2165 | 2165 | 2165 | 2165 | 3 |
| 352 | 20240228 | 125100 | 1107244960 | 2165 | 2165 | 2165 | 2165 | 2 |
| 353 | 20240228 | 125000 | 1107240630 | 2165 | 2165 | 2165 | 2165 | 1188 |
| 354 | 20240228 | 124900 | 1104668610 | 2165 | 2165 | 2165 | 2165 | 1 |
| 355 | 20240228 | 124800 | 1104666445 | 2165 | 2165 | 2165 | 2165 | 0 |
| 356 | 20240228 | 124700 | 1104666445 | 2165 | 2165 | 2165 | 2165 | 51 |
| 357 | 20240228 | 124600 | 1104556030 | 2165 | 2165 | 2165 | 2165 | 120 |
| 358 | 20240228 | 124500 | 1104296230 | 2155 | 2155 | 2155 | 2155 | 0 |
| 359 | 20240228 | 124400 | 1104296230 | 2155 | 2155 | 2155 | 2155 | 4 |
| 360 | 20240228 | 124300 | 1104287610 | 2170 | 2160 | 2170 | 2160 | 752 |
| 361 | 20240228 | 124200 | 1102658640 | 2165 | 2165 | 2165 | 2165 | 123 |
| 362 | 20240228 | 124100 | 1102392345 | 2160 | 2160 | 2160 | 2160 | 0 |
| 363 | 20240228 | 124000 | 1102392345 | 2160 | 2160 | 2160 | 2160 | 3222 |
| 364 | 20240228 | 123900 | 1095432825 | 2160 | 2160 | 2160 | 2160 | 10 |
| 365 | 20240228 | 123800 | 1095411225 | 2160 | 2160 | 2160 | 2160 | 3700 |
| 366 | 20240228 | 123700 | 1087419225 | 2165 | 2165 | 2165 | 2165 | 0 |
| 367 | 20240228 | 123600 | 1087419225 | 2165 | 2165 | 2165 | 2165 | 22 |
| 368 | 20240228 | 123500 | 1087371595 | 2165 | 2160 | 2165 | 2160 | 2156 |
| 369 | 20240228 | 123400 | 1082714630 | 2160 | 2160 | 2160 | 2160 | 0 |
| 370 | 20240228 | 123300 | 1082714630 | 2160 | 2160 | 2160 | 2160 | 120 |
| 371 | 20240228 | 123200 | 1082455430 | 2160 | 2160 | 2160 | 2160 | 31 |
| 372 | 20240228 | 123100 | 1082388470 | 2155 | 2155 | 2155 | 2155 | 0 |
| 373 | 20240228 | 123000 | 1082388470 | 2155 | 2155 | 2155 | 2155 | 373 |
| 374 | 20240228 | 122900 | 1081584655 | 2155 | 2155 | 2155 | 2155 | 10 |
| 375 | 20240228 | 122800 | 1081563105 | 2160 | 2160 | 2160 | 2155 | 1532 |
| 376 | 20240228 | 122700 | 1078254485 | 2160 | 2155 | 2160 | 2155 | 982 |
| 377 | 20240228 | 122600 | 1076135690 | 2160 | 2155 | 2160 | 2150 | 6380 |
| 378 | 20240228 | 122500 | 1062412630 | 2155 | 2155 | 2155 | 2155 | 1057 |
| 379 | 20240228 | 122400 | 1060134795 | 2155 | 2155 | 2155 | 2155 | 4703 |
| 380 | 20240228 | 122300 | 1049999830 | 2155 | 2155 | 2155 | 2155 | 0 |
| 381 | 20240228 | 122200 | 1049999830 | 2155 | 2160 | 2160 | 2155 | 110 |
| 382 | 20240228 | 122100 | 1049762730 | 2160 | 2155 | 2165 | 2155 | 105 |
| 383 | 20240228 | 122000 | 1049535940 | 2155 | 2155 | 2155 | 2155 | 1 |
| 384 | 20240228 | 121900 | 1049533785 | 2165 | 2155 | 2165 | 2155 | 31 |
| 385 | 20240228 | 121800 | 1049466970 | 2150 | 2160 | 2165 | 2150 | 44718 |
| 386 | 20240228 | 121700 | 953112450 | 2160 | 2160 | 2160 | 2160 | 249 |
| 387 | 20240228 | 121600 | 952574610 | 2165 | 2165 | 2165 | 2165 | 250 |
| 388 | 20240228 | 121500 | 952033360 | 2165 | 2165 | 2165 | 2165 | 0 |
| 389 | 20240228 | 121400 | 952033360 | 2165 | 2165 | 2165 | 2165 | 100 |
| 390 | 20240228 | 121300 | 951816860 | 2165 | 2165 | 2165 | 2165 | 10 |
| 391 | 20240228 | 121200 | 951795210 | 2165 | 2165 | 2165 | 2165 | 2 |
| 392 | 20240228 | 121100 | 951790880 | 2165 | 2165 | 2165 | 2165 | 0 |
| 393 | 20240228 | 121000 | 951790880 | 2165 | 2165 | 2165 | 2165 | 1 |
| 394 | 20240228 | 120900 | 951788715 | 2160 | 2165 | 2165 | 2160 | 2006 |
| 395 | 20240228 | 120800 | 947453240 | 2165 | 2170 | 2170 | 2165 | 103 |
| 396 | 20240228 | 120700 | 947229745 | 2160 | 2160 | 2160 | 2160 | 0 |
| 397 | 20240228 | 120600 | 947229745 | 2160 | 2160 | 2170 | 2160 | 1311 |
| 398 | 20240228 | 120500 | 944397975 | 2160 | 2160 | 2160 | 2160 | 0 |
| 399 | 20240228 | 120400 | 944397975 | 2160 | 2160 | 2160 | 2160 | 200 |
| 400 | 20240228 | 120300 | 943965975 | 2160 | 2160 | 2160 | 2160 | 2 |
| 401 | 20240228 | 120200 | 943961655 | 2170 | 2170 | 2170 | 2170 | 1 |
| 402 | 20240228 | 120100 | 943959485 | 2160 | 2170 | 2170 | 2160 | 101 |
| 403 | 20240228 | 120000 | 943741315 | 2170 | 2170 | 2170 | 2165 | 20 |
| 404 | 20240228 | 115900 | 943698000 | 2165 | 2165 | 2165 | 2160 | 4826 |
| 405 | 20240228 | 115800 | 933264235 | 2170 | 2170 | 2170 | 2170 | 0 |
| 406 | 20240228 | 115700 | 933264235 | 2170 | 2170 | 2170 | 2170 | 0 |
| 407 | 20240228 | 115600 | 933264235 | 2170 | 2170 | 2170 | 2170 | 60 |
| 408 | 20240228 | 115500 | 933134035 | 2165 | 2170 | 2170 | 2165 | 147 |
| 409 | 20240228 | 115400 | 932815470 | 2165 | 2165 | 2165 | 2165 | 1510 |
| 410 | 20240228 | 115300 | 929546320 | 2165 | 2165 | 2165 | 2165 | 1300 |
| 411 | 20240228 | 115200 | 926731820 | 2170 | 2170 | 2170 | 2170 | 30 |
| 412 | 20240228 | 115100 | 926666720 | 2165 | 2165 | 2165 | 2165 | 0 |
| 413 | 20240228 | 115000 | 926666720 | 2165 | 2165 | 2165 | 2165 | 215 |
| 414 | 20240228 | 114900 | 926201245 | 2165 | 2170 | 2170 | 2165 | 415 |
| 415 | 20240228 | 114800 | 925302765 | 2165 | 2165 | 2165 | 2165 | 472 |
| 416 | 20240228 | 114700 | 924280885 | 2170 | 2170 | 2170 | 2170 | 0 |
| 417 | 20240228 | 114600 | 924280885 | 2170 | 2170 | 2170 | 2170 | 0 |
| 418 | 20240228 | 114500 | 924280885 | 2170 | 2170 | 2170 | 2170 | 0 |
| 419 | 20240228 | 114400 | 924280885 | 2170 | 2170 | 2170 | 2170 | 0 |
| 420 | 20240228 | 114300 | 924280885 | 2170 | 2170 | 2170 | 2170 | 0 |
| 421 | 20240228 | 114200 | 924280885 | 2170 | 2170 | 2170 | 2165 | 361 |
| 422 | 20240228 | 114100 | 923497765 | 2170 | 2170 | 2170 | 2170 | 21 |
| 423 | 20240228 | 114000 | 923452195 | 2165 | 2165 | 2165 | 2165 | 230 |
| 424 | 20240228 | 113900 | 922954245 | 2165 | 2165 | 2165 | 2165 | 32 |
| 425 | 20240228 | 113800 | 922884965 | 2165 | 2170 | 2170 | 2165 | 290 |
| 426 | 20240228 | 113700 | 922255715 | 2170 | 2180 | 2180 | 2170 | 462 |
| 427 | 20240228 | 113600 | 921253165 | 2180 | 2180 | 2180 | 2180 | 0 |
| 428 | 20240228 | 113500 | 921253165 | 2180 | 2180 | 2180 | 2180 | 0 |
| 429 | 20240228 | 113400 | 921253165 | 2180 | 2180 | 2180 | 2180 | 1 |
| 430 | 20240228 | 113300 | 921250985 | 2170 | 2170 | 2170 | 2170 | 0 |
| 431 | 20240228 | 113200 | 921250985 | 2170 | 2170 | 2170 | 2170 | 408 |
| 432 | 20240228 | 113100 | 920365625 | 2170 | 2170 | 2170 | 2170 | 466 |
| 433 | 20240228 | 113000 | 919354405 | 2170 | 2170 | 2170 | 2170 | 100 |
| 434 | 20240228 | 112900 | 919137405 | 2175 | 2175 | 2175 | 2175 | 0 |
| 435 | 20240228 | 112800 | 919137405 | 2175 | 2165 | 2175 | 2165 | 441 |
| 436 | 20240228 | 112700 | 918181500 | 2165 | 2165 | 2165 | 2165 | 235 |
| 437 | 20240228 | 112600 | 917672725 | 2170 | 2170 | 2170 | 2170 | 0 |
| 438 | 20240228 | 112500 | 917672725 | 2170 | 2170 | 2170 | 2170 | 1028 |
| 439 | 20240228 | 112400 | 915441965 | 2170 | 2170 | 2170 | 2170 | 1691 |
| 440 | 20240228 | 112300 | 911772495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 441 | 20240228 | 112200 | 911772495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 442 | 20240228 | 112100 | 911772495 | 2175 | 2180 | 2180 | 2175 | 781 |
| 443 | 20240228 | 112000 | 910073770 | 2175 | 2175 | 2175 | 2175 | 0 |
| 444 | 20240228 | 111900 | 910073770 | 2175 | 2180 | 2180 | 2175 | 40 |
| 445 | 20240228 | 111800 | 909986620 | 2180 | 2180 | 2180 | 2180 | 0 |
| 446 | 20240228 | 111700 | 909986620 | 2180 | 2180 | 2180 | 2180 | 20 |
| 447 | 20240228 | 111600 | 909943020 | 2180 | 2175 | 2180 | 2175 | 44 |
| 448 | 20240228 | 111500 | 909847210 | 2180 | 2190 | 2190 | 2180 | 149 |
| 449 | 20240228 | 111400 | 909521000 | 2195 | 2195 | 2195 | 2195 | 0 |
| 450 | 20240228 | 111300 | 909521000 | 2195 | 2180 | 2195 | 2180 | 1217 |
| 451 | 20240228 | 111200 | 906862930 | 2200 | 2185 | 2200 | 2185 | 19179 |
| 452 | 20240228 | 111100 | 864714910 | 2195 | 2175 | 2195 | 2175 | 4937 |
| 453 | 20240228 | 111000 | 853921990 | 2175 | 2175 | 2175 | 2175 | 0 |
| 454 | 20240228 | 110900 | 853921990 | 2175 | 2175 | 2175 | 2175 | 10 |
| 455 | 20240228 | 110800 | 853900240 | 2175 | 2175 | 2175 | 2175 | 0 |
| 456 | 20240228 | 110700 | 853900240 | 2175 | 2170 | 2175 | 2170 | 94 |
| 457 | 20240228 | 110600 | 853696235 | 2165 | 2165 | 2165 | 2165 | 100 |
| 458 | 20240228 | 110500 | 853479735 | 2170 | 2170 | 2170 | 2170 | 0 |
| 459 | 20240228 | 110400 | 853479735 | 2170 | 2170 | 2170 | 2170 | 20 |
| 460 | 20240228 | 110300 | 853436335 | 2175 | 2175 | 2175 | 2175 | 610 |
| 461 | 20240228 | 110200 | 852109585 | 2175 | 2175 | 2175 | 2175 | 0 |
| 462 | 20240228 | 110100 | 852109585 | 2175 | 2175 | 2175 | 2175 | 160 |
| 463 | 20240228 | 110000 | 851761585 | 2165 | 2175 | 2175 | 2165 | 8265 |
| 464 | 20240228 | 105900 | 833845550 | 2175 | 2175 | 2175 | 2175 | 1781 |
| 465 | 20240228 | 105800 | 829971875 | 2175 | 2175 | 2175 | 2175 | 10 |
| 466 | 20240228 | 105700 | 829950125 | 2180 | 2180 | 2180 | 2180 | 0 |
| 467 | 20240228 | 105600 | 829950125 | 2180 | 2180 | 2180 | 2180 | 0 |
| 468 | 20240228 | 105500 | 829950125 | 2180 | 2180 | 2180 | 2180 | 6 |
| 469 | 20240228 | 105400 | 829937045 | 2180 | 2180 | 2180 | 2180 | 0 |
| 470 | 20240228 | 105300 | 829937045 | 2180 | 2180 | 2180 | 2180 | 0 |
| 471 | 20240228 | 105200 | 829937045 | 2180 | 2175 | 2180 | 2175 | 54 |
| 472 | 20240228 | 105100 | 829819590 | 2175 | 2180 | 2180 | 2175 | 2 |
| 473 | 20240228 | 105000 | 829815235 | 2180 | 2175 | 2180 | 2175 | 22 |
| 474 | 20240228 | 104900 | 829767375 | 2175 | 2175 | 2175 | 2175 | 30 |
| 475 | 20240228 | 104800 | 829702125 | 2180 | 2180 | 2180 | 2180 | 5 |
| 476 | 20240228 | 104700 | 829691225 | 2180 | 2180 | 2180 | 2180 | 35 |
| 477 | 20240228 | 104600 | 829614925 | 2180 | 2180 | 2180 | 2180 | 86 |
| 478 | 20240228 | 104500 | 829427445 | 2180 | 2175 | 2185 | 2175 | 243 |
| 479 | 20240228 | 104400 | 828898325 | 2175 | 2175 | 2175 | 2175 | 200 |
| 480 | 20240228 | 104300 | 828463325 | 2175 | 2170 | 2175 | 2170 | 652 |
| 481 | 20240228 | 104200 | 827048475 | 2175 | 2175 | 2175 | 2175 | 118 |
| 482 | 20240228 | 104100 | 826791825 | 2175 | 2175 | 2175 | 2175 | 118 |
| 483 | 20240228 | 104000 | 826535175 | 2180 | 2175 | 2180 | 2175 | 660 |
| 484 | 20240228 | 103900 | 825096425 | 2175 | 2175 | 2175 | 2175 | 10 |
| 485 | 20240228 | 103800 | 825074675 | 2180 | 2180 | 2180 | 2180 | 0 |
| 486 | 20240228 | 103700 | 825074675 | 2180 | 2175 | 2180 | 2175 | 17 |
| 487 | 20240228 | 103600 | 825037690 | 2175 | 2175 | 2175 | 2175 | 1 |
| 488 | 20240228 | 103500 | 825035515 | 2170 | 2180 | 2180 | 2170 | 1081 |
| 489 | 20240228 | 103400 | 822686730 | 2180 | 2180 | 2180 | 2180 | 0 |
| 490 | 20240228 | 103300 | 822686730 | 2180 | 2180 | 2180 | 2180 | 229 |
| 491 | 20240228 | 103200 | 822187510 | 2180 | 2180 | 2180 | 2180 | 1646 |
| 492 | 20240228 | 103100 | 818599230 | 2180 | 2180 | 2180 | 2180 | 839 |
| 493 | 20240228 | 103000 | 816770210 | 2180 | 2180 | 2185 | 2180 | 1004 |
| 494 | 20240228 | 102900 | 814580515 | 2180 | 2180 | 2180 | 2180 | 0 |
| 495 | 20240228 | 102800 | 814580515 | 2180 | 2175 | 2180 | 2175 | 10688 |
| 496 | 20240228 | 102700 | 791284110 | 2175 | 2175 | 2175 | 2175 | 224 |
| 497 | 20240228 | 102600 | 790796910 | 2175 | 2175 | 2175 | 2175 | 96 |
| 498 | 20240228 | 102500 | 790588110 | 2175 | 2175 | 2175 | 2175 | 1 |
| 499 | 20240228 | 102400 | 790585935 | 2175 | 2170 | 2175 | 2170 | 972 |
| 500 | 20240228 | 102300 | 788475195 | 2170 | 2175 | 2175 | 2170 | 1003 |
| 501 | 20240228 | 102200 | 786293685 | 2170 | 2170 | 2170 | 2170 | 1068 |
| 502 | 20240228 | 102100 | 783976125 | 2175 | 2175 | 2175 | 2175 | 68 |
| 503 | 20240228 | 102000 | 783828225 | 2175 | 2175 | 2175 | 2175 | 0 |
| 504 | 20240228 | 101900 | 783828225 | 2175 | 2175 | 2175 | 2175 | 92 |
| 505 | 20240228 | 101800 | 783628125 | 2175 | 2175 | 2175 | 2175 | 69 |
| 506 | 20240228 | 101700 | 783478050 | 2175 | 2175 | 2175 | 2175 | 230 |
| 507 | 20240228 | 101600 | 782977800 | 2175 | 2175 | 2175 | 2170 | 114 |
| 508 | 20240228 | 101500 | 782730350 | 2175 | 2175 | 2175 | 2175 | 1 |
| 509 | 20240228 | 101400 | 782728175 | 2175 | 2175 | 2175 | 2175 | 67 |
| 510 | 20240228 | 101300 | 782582450 | 2170 | 2170 | 2170 | 2170 | 25 |
| 511 | 20240228 | 101200 | 782528200 | 2170 | 2170 | 2175 | 2170 | 1839 |
| 512 | 20240228 | 101100 | 778537560 | 2160 | 2160 | 2160 | 2160 | 1042 |
| 513 | 20240228 | 101000 | 776286840 | 2160 | 2170 | 2170 | 2160 | 994 |
| 514 | 20240228 | 100900 | 774138780 | 2170 | 2170 | 2170 | 2170 | 1 |
| 515 | 20240228 | 100800 | 774136610 | 2165 | 2165 | 2165 | 2165 | 225 |
| 516 | 20240228 | 100700 | 773649485 | 2165 | 2165 | 2165 | 2165 | 1022 |
| 517 | 20240228 | 100600 | 771436855 | 2165 | 2165 | 2165 | 2165 | 0 |
| 518 | 20240228 | 100500 | 771436855 | 2165 | 2165 | 2165 | 2165 | 27 |
| 519 | 20240228 | 100400 | 771378400 | 2165 | 2165 | 2165 | 2165 | 538 |
| 520 | 20240228 | 100300 | 770213630 | 2165 | 2165 | 2165 | 2165 | 1 |
| 521 | 20240228 | 100200 | 770211465 | 2170 | 2170 | 2170 | 2165 | 998 |
| 522 | 20240228 | 100100 | 768048305 | 2170 | 2170 | 2170 | 2165 | 248 |
| 523 | 20240228 | 100000 | 767510190 | 2170 | 2170 | 2170 | 2170 | 0 |
| 524 | 20240228 | 095900 | 767510190 | 2170 | 2170 | 2170 | 2170 | 0 |
| 525 | 20240228 | 095800 | 767510190 | 2170 | 2170 | 2170 | 2170 | 50 |
| 526 | 20240228 | 095700 | 767401690 | 2165 | 2165 | 2165 | 2165 | 200 |
| 527 | 20240228 | 095600 | 766968690 | 2165 | 2165 | 2165 | 2165 | 1200 |
| 528 | 20240228 | 095500 | 764370690 | 2165 | 2165 | 2170 | 2155 | 11692 |
| 529 | 20240228 | 095400 | 739132210 | 2170 | 2170 | 2170 | 2170 | 5 |
| 530 | 20240228 | 095300 | 739121360 | 2170 | 2170 | 2170 | 2165 | 935 |
| 531 | 20240228 | 095200 | 737096525 | 2175 | 2175 | 2175 | 2175 | 100 |
| 532 | 20240228 | 095100 | 736879025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 533 | 20240228 | 095000 | 736879025 | 2175 | 2170 | 2175 | 2170 | 1788 |
| 534 | 20240228 | 094900 | 732999060 | 2165 | 2165 | 2165 | 2165 | 50 |
| 535 | 20240228 | 094800 | 732890810 | 2165 | 2175 | 2175 | 2165 | 2849 |
| 536 | 20240228 | 094700 | 726713185 | 2180 | 2160 | 2180 | 2160 | 1965 |
| 537 | 20240228 | 094600 | 722459390 | 2160 | 2175 | 2175 | 2160 | 2080 |
| 538 | 20240228 | 094500 | 717950645 | 2165 | 2170 | 2170 | 2165 | 3260 |
| 539 | 20240228 | 094400 | 710887745 | 2170 | 2175 | 2175 | 2170 | 413 |
| 540 | 20240228 | 094300 | 709991475 | 2175 | 2175 | 2175 | 2175 | 108 |
| 541 | 20240228 | 094200 | 709756575 | 2175 | 2175 | 2175 | 2175 | 0 |
| 542 | 20240228 | 094100 | 709756575 | 2175 | 2175 | 2175 | 2175 | 201 |
| 543 | 20240228 | 094000 | 709319400 | 2175 | 2175 | 2175 | 2175 | 743 |
| 544 | 20240228 | 093900 | 707703375 | 2175 | 2170 | 2175 | 2165 | 4003 |
| 545 | 20240228 | 093800 | 699026835 | 2175 | 2175 | 2175 | 2175 | 350 |
| 546 | 20240228 | 093700 | 698265585 | 2175 | 2175 | 2175 | 2175 | 10 |
| 547 | 20240228 | 093600 | 698243835 | 2170 | 2170 | 2170 | 2170 | 164 |
| 548 | 20240228 | 093500 | 697887955 | 2165 | 2175 | 2175 | 2165 | 30 |
| 549 | 20240228 | 093400 | 697822925 | 2165 | 2170 | 2170 | 2165 | 1124 |
| 550 | 20240228 | 093300 | 695384955 | 2170 | 2170 | 2170 | 2170 | 259 |
| 551 | 20240228 | 093200 | 694822925 | 2165 | 2175 | 2175 | 2165 | 2920 |
| 552 | 20240228 | 093100 | 688494020 | 2175 | 2175 | 2175 | 2175 | 6 |
| 553 | 20240228 | 093000 | 688480970 | 2175 | 2175 | 2175 | 2175 | 23 |
| 554 | 20240228 | 092900 | 688430945 | 2170 | 2170 | 2170 | 2170 | 232 |
| 555 | 20240228 | 092800 | 687927505 | 2170 | 2165 | 2170 | 2165 | 872 |
| 556 | 20240228 | 092700 | 686035565 | 2170 | 2170 | 2170 | 2160 | 7173 |
| 557 | 20240228 | 092600 | 670526770 | 2170 | 2165 | 2170 | 2165 | 1185 |
| 558 | 20240228 | 092500 | 667958570 | 2165 | 2165 | 2165 | 2165 | 239 |
| 559 | 20240228 | 092400 | 667441135 | 2165 | 2165 | 2165 | 2165 | 95 |
| 560 | 20240228 | 092300 | 667235460 | 2165 | 2170 | 2170 | 2165 | 2562 |
| 561 | 20240228 | 092200 | 661684535 | 2175 | 2175 | 2175 | 2175 | 140 |
| 562 | 20240228 | 092100 | 661380035 | 2175 | 2175 | 2175 | 2165 | 303 |
| 563 | 20240228 | 092000 | 660723135 | 2170 | 2170 | 2170 | 2170 | 2232 |
| 564 | 20240228 | 091900 | 655879695 | 2170 | 2170 | 2170 | 2165 | 54 |
| 565 | 20240228 | 091800 | 655762615 | 2170 | 2170 | 2170 | 2170 | 3486 |
| 566 | 20240228 | 091700 | 648197995 | 2170 | 2165 | 2170 | 2165 | 4018 |
| 567 | 20240228 | 091600 | 639496725 | 2165 | 2170 | 2170 | 2165 | 1237 |
| 568 | 20240228 | 091500 | 636813185 | 2170 | 2160 | 2170 | 2155 | 2461 |
| 569 | 20240228 | 091400 | 631497060 | 2160 | 2170 | 2170 | 2155 | 12773 |
| 570 | 20240228 | 091300 | 603844680 | 2170 | 2170 | 2170 | 2170 | 7041 |
| 571 | 20240228 | 091200 | 588565710 | 2170 | 2175 | 2175 | 2170 | 7337 |
| 572 | 20240228 | 091100 | 572607985 | 2175 | 2175 | 2175 | 2175 | 885 |
| 573 | 20240228 | 091000 | 570683110 | 2175 | 2185 | 2185 | 2170 | 4703 |
| 574 | 20240228 | 090900 | 560453365 | 2185 | 2180 | 2185 | 2175 | 3176 |
| 575 | 20240228 | 090800 | 553529980 | 2175 | 2185 | 2185 | 2170 | 15113 |
| 576 | 20240228 | 090700 | 520638675 | 2190 | 2190 | 2200 | 2190 | 2117 |
| 577 | 20240228 | 090600 | 515995675 | 2190 | 2195 | 2200 | 2190 | 6544 |
| 578 | 20240228 | 090500 | 501649785 | 2200 | 2205 | 2215 | 2200 | 8334 |
| 579 | 20240228 | 090400 | 483298885 | 2215 | 2205 | 2215 | 2205 | 2684 |
| 580 | 20240228 | 090300 | 477374640 | 2210 | 2220 | 2220 | 2205 | 11080 |
| 581 | 20240228 | 090200 | 452872505 | 2215 | 2215 | 2225 | 2215 | 15271 |
| 582 | 20240228 | 090100 | 418972425 | 2215 | 2240 | 2245 | 2210 | 35819 |
| 583 | 20240228 | 090000 | 339186180 | 2240 | 2250 | 2280 | 2230 | 150561 |