29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 33798 |
| 3 | 20240229 | 184200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20240229 | 184100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20240229 | 184000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20240229 | 183900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20240229 | 183800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20240229 | 183700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20240229 | 183600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20240229 | 183500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20240229 | 183400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20240229 | 183300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20240229 | 183200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20240229 | 183100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20240229 | 183000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20240229 | 182900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20240229 | 182800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20240229 | 182700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20240229 | 182600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20240229 | 182500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20240229 | 182400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20240229 | 182300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20240229 | 182200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20240229 | 182100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20240229 | 182000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20240229 | 181900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20240229 | 181800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20240229 | 181700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20240229 | 181600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20240229 | 181500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20240229 | 181400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20240229 | 181300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 33798 |
| 33 | 20240229 | 181200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20240229 | 181100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20240229 | 181000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20240229 | 180900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20240229 | 180800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20240229 | 180700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20240229 | 180600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20240229 | 180500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20240229 | 180400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20240229 | 180300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20240229 | 180200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20240229 | 180100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20240229 | 180000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20240229 | 175900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20240229 | 175800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20240229 | 175700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20240229 | 175600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20240229 | 175500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20240229 | 175400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20240229 | 175300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20240229 | 175200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20240229 | 175100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20240229 | 175000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20240229 | 174900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20240229 | 174800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20240229 | 174700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20240229 | 174600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20240229 | 174500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20240229 | 174400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20240229 | 174300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 33798 |
| 63 | 20240229 | 174200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20240229 | 174100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20240229 | 174000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20240229 | 173900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20240229 | 173800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20240229 | 173700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20240229 | 173600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20240229 | 173500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20240229 | 173400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20240229 | 173300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20240229 | 173200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20240229 | 173100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20240229 | 173000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20240229 | 172900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20240229 | 172800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20240229 | 172700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20240229 | 172600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20240229 | 172500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20240229 | 172400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20240229 | 172300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20240229 | 172200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20240229 | 172100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20240229 | 172000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20240229 | 171900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20240229 | 171800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20240229 | 171700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20240229 | 171600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20240229 | 171500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20240229 | 171400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20240229 | 171300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 33798 |
| 93 | 20240229 | 171200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20240229 | 171100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20240229 | 171000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20240229 | 170900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20240229 | 170800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20240229 | 170700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20240229 | 170600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20240229 | 170500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20240229 | 170400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20240229 | 170300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20240229 | 170200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20240229 | 170100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20240229 | 170000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20240229 | 165900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20240229 | 165800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20240229 | 165700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20240229 | 165600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20240229 | 165500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20240229 | 165400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20240229 | 165300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20240229 | 165200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20240229 | 165100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20240229 | 165000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20240229 | 164900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20240229 | 164800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20240229 | 164700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20240229 | 164600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20240229 | 164500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20240229 | 164400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20240229 | 164300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 33798 |
| 123 | 20240229 | 164200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20240229 | 164100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20240229 | 164000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20240229 | 163900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20240229 | 163800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20240229 | 163700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20240229 | 163600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20240229 | 163500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20240229 | 163400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20240229 | 163300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20240229 | 163200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20240229 | 163100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20240229 | 163000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20240229 | 162900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20240229 | 162800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20240229 | 162700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20240229 | 162600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20240229 | 162500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20240229 | 162400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20240229 | 162300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20240229 | 162200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20240229 | 162100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20240229 | 162000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20240229 | 161900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20240229 | 161800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20240229 | 161700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20240229 | 161600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20240229 | 161500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20240229 | 161400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20240229 | 161300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 33798 |
| 153 | 20240229 | 161200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20240229 | 161100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20240229 | 161000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20240229 | 160900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20240229 | 160800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20240229 | 160700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20240229 | 160600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20240229 | 160500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20240229 | 160400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20240229 | 160300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20240229 | 160200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20240229 | 160100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20240229 | 160000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20240229 | 155900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20240229 | 155800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20240229 | 155700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20240229 | 155600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20240229 | 155500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20240229 | 155400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20240229 | 155300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20240229 | 155200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20240229 | 155100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20240229 | 155000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20240229 | 154900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20240229 | 154800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20240229 | 154700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20240229 | 154600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20240229 | 154500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20240229 | 154400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20240229 | 154300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 33798 |
| 183 | 20240229 | 154200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20240229 | 154100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20240229 | 154000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20240229 | 153900 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20240229 | 153800 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20240229 | 153700 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20240229 | 153600 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20240229 | 153500 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20240229 | 153400 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20240229 | 153300 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20240229 | 153200 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20240229 | 153100 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20240229 | 153000 | 5524610940 | 6550 | 6550 | 6550 | 6550 | 33798 |
| 196 | 20240229 | 152900 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 197 | 20240229 | 152800 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 198 | 20240229 | 152700 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 199 | 20240229 | 152600 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 200 | 20240229 | 152500 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 201 | 20240229 | 152400 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 202 | 20240229 | 152300 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 203 | 20240229 | 152200 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 204 | 20240229 | 152100 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 205 | 20240229 | 152000 | 5303234040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 206 | 20240229 | 151900 | 5303234040 | 6570 | 6610 | 6630 | 6570 | 10369 |
| 207 | 20240229 | 151800 | 5234908760 | 6630 | 6610 | 6640 | 6590 | 3049 |
| 208 | 20240229 | 151700 | 5214732240 | 6620 | 6610 | 6640 | 6600 | 3612 |
| 209 | 20240229 | 151600 | 5190811010 | 6610 | 6620 | 6640 | 6580 | 18382 |
| 210 | 20240229 | 151500 | 5069406450 | 6620 | 6640 | 6670 | 6620 | 3039 |
| 211 | 20240229 | 151400 | 5049272810 | 6630 | 6670 | 6670 | 6630 | 3094 |
| 212 | 20240229 | 151300 | 5028740250 | 6640 | 6630 | 6680 | 6630 | 3367 |
| 213 | 20240229 | 151200 | 5006380880 | 6630 | 6620 | 6650 | 6620 | 6493 |
| 214 | 20240229 | 151100 | 4963331270 | 6620 | 6630 | 6650 | 6620 | 6330 |
| 215 | 20240229 | 151000 | 4921374010 | 6630 | 6690 | 6690 | 6630 | 6553 |
| 216 | 20240229 | 150900 | 4877779250 | 6690 | 6680 | 6690 | 6670 | 1770 |
| 217 | 20240229 | 150800 | 4865956330 | 6670 | 6670 | 6680 | 6670 | 1067 |
| 218 | 20240229 | 150700 | 4858836580 | 6700 | 6670 | 6700 | 6660 | 2084 |
| 219 | 20240229 | 150600 | 4844930870 | 6670 | 6690 | 6690 | 6660 | 9240 |
| 220 | 20240229 | 150500 | 4783294030 | 6690 | 6700 | 6700 | 6690 | 2947 |
| 221 | 20240229 | 150400 | 4763577330 | 6700 | 6690 | 6710 | 6690 | 2230 |
| 222 | 20240229 | 150300 | 4748631560 | 6690 | 6740 | 6740 | 6690 | 6293 |
| 223 | 20240229 | 150200 | 4706448220 | 6740 | 6740 | 6740 | 6730 | 2637 |
| 224 | 20240229 | 150100 | 4688675430 | 6740 | 6730 | 6740 | 6730 | 1002 |
| 225 | 20240229 | 150000 | 4681927860 | 6730 | 6730 | 6730 | 6720 | 1552 |
| 226 | 20240229 | 145900 | 4671492050 | 6730 | 6740 | 6740 | 6730 | 390 |
| 227 | 20240229 | 145800 | 4668865470 | 6740 | 6750 | 6780 | 6710 | 2323 |
| 228 | 20240229 | 145700 | 4653247890 | 6710 | 6740 | 6760 | 6710 | 4527 |
| 229 | 20240229 | 145600 | 4622812610 | 6750 | 6770 | 6770 | 6750 | 371 |
| 230 | 20240229 | 145500 | 4620307980 | 6770 | 6770 | 6770 | 6770 | 83 |
| 231 | 20240229 | 145400 | 4619746070 | 6770 | 6770 | 6770 | 6750 | 1023 |
| 232 | 20240229 | 145300 | 4612829290 | 6770 | 6770 | 6770 | 6760 | 115 |
| 233 | 20240229 | 145200 | 4612050790 | 6770 | 6750 | 6770 | 6750 | 603 |
| 234 | 20240229 | 145100 | 4607978340 | 6750 | 6750 | 6750 | 6750 | 329 |
| 235 | 20240229 | 145000 | 4605757590 | 6750 | 6750 | 6750 | 6750 | 84 |
| 236 | 20240229 | 144900 | 4605190590 | 6750 | 6760 | 6760 | 6750 | 1937 |
| 237 | 20240229 | 144800 | 4592112840 | 6760 | 6760 | 6760 | 6750 | 744 |
| 238 | 20240229 | 144700 | 4587087400 | 6770 | 6760 | 6770 | 6760 | 148 |
| 239 | 20240229 | 144600 | 4586086620 | 6760 | 6790 | 6790 | 6760 | 204 |
| 240 | 20240229 | 144500 | 4584707280 | 6750 | 6780 | 6780 | 6750 | 2430 |
| 241 | 20240229 | 144400 | 4568276230 | 6780 | 6780 | 6790 | 6760 | 952 |
| 242 | 20240229 | 144300 | 4561821840 | 6790 | 6780 | 6790 | 6770 | 463 |
| 243 | 20240229 | 144200 | 4558683810 | 6770 | 6760 | 6810 | 6750 | 3616 |
| 244 | 20240229 | 144100 | 4534248260 | 6770 | 6780 | 6810 | 6770 | 1297 |
| 245 | 20240229 | 144000 | 4525464490 | 6820 | 6790 | 6820 | 6780 | 3155 |
| 246 | 20240229 | 143900 | 4504060560 | 6820 | 6800 | 6830 | 6800 | 19 |
| 247 | 20240229 | 143800 | 4503931280 | 6830 | 6810 | 6830 | 6790 | 752 |
| 248 | 20240229 | 143700 | 4498817890 | 6810 | 6820 | 6830 | 6810 | 3123 |
| 249 | 20240229 | 143600 | 4477506770 | 6800 | 6800 | 6800 | 6800 | 5 |
| 250 | 20240229 | 143500 | 4477472770 | 6820 | 6820 | 6820 | 6820 | 1 |
| 251 | 20240229 | 143400 | 4477465950 | 6820 | 6790 | 6820 | 6790 | 179 |
| 252 | 20240229 | 143300 | 4476250130 | 6790 | 6810 | 6810 | 6790 | 285 |
| 253 | 20240229 | 143200 | 4474312460 | 6810 | 6800 | 6820 | 6790 | 680 |
| 254 | 20240229 | 143100 | 4469694910 | 6810 | 6810 | 6810 | 6810 | 2 |
| 255 | 20240229 | 143000 | 4469681290 | 6810 | 6790 | 6810 | 6790 | 102 |
| 256 | 20240229 | 142900 | 4468987290 | 6790 | 6810 | 6810 | 6790 | 1066 |
| 257 | 20240229 | 142800 | 4461735260 | 6810 | 6800 | 6820 | 6800 | 1413 |
| 258 | 20240229 | 142700 | 4452122770 | 6800 | 6810 | 6810 | 6800 | 60 |
| 259 | 20240229 | 142600 | 4451714250 | 6810 | 6820 | 6820 | 6810 | 79 |
| 260 | 20240229 | 142500 | 4451176110 | 6830 | 6800 | 6830 | 6800 | 681 |
| 261 | 20240229 | 142400 | 4446543190 | 6800 | 6820 | 6830 | 6800 | 1385 |
| 262 | 20240229 | 142300 | 4437105410 | 6830 | 6840 | 6840 | 6830 | 450 |
| 263 | 20240229 | 142200 | 4434031820 | 6820 | 6850 | 6850 | 6820 | 3882 |
| 264 | 20240229 | 142100 | 4407516430 | 6850 | 6830 | 6850 | 6830 | 1168 |
| 265 | 20240229 | 142000 | 4399521500 | 6820 | 6800 | 6820 | 6800 | 1336 |
| 266 | 20240229 | 141900 | 4390417040 | 6800 | 6820 | 6830 | 6800 | 1529 |
| 267 | 20240229 | 141800 | 4379981290 | 6800 | 6790 | 6810 | 6790 | 1359 |
| 268 | 20240229 | 141700 | 4370740990 | 6780 | 6780 | 6780 | 6780 | 11 |
| 269 | 20240229 | 141600 | 4370666410 | 6780 | 6770 | 6780 | 6770 | 12 |
| 270 | 20240229 | 141500 | 4370585120 | 6770 | 6760 | 6770 | 6760 | 57 |
| 271 | 20240229 | 141400 | 4370199330 | 6750 | 6750 | 6750 | 6740 | 221 |
| 272 | 20240229 | 141300 | 4368708880 | 6750 | 6750 | 6770 | 6740 | 655 |
| 273 | 20240229 | 141200 | 4364291370 | 6750 | 6770 | 6770 | 6750 | 1615 |
| 274 | 20240229 | 141100 | 4353377830 | 6770 | 6780 | 6780 | 6770 | 500 |
| 275 | 20240229 | 141000 | 4349990260 | 6780 | 6790 | 6820 | 6780 | 958 |
| 276 | 20240229 | 140900 | 4343487520 | 6790 | 6790 | 6790 | 6790 | 3 |
| 277 | 20240229 | 140800 | 4343467150 | 6780 | 6780 | 6780 | 6780 | 613 |
| 278 | 20240229 | 140700 | 4339311010 | 6760 | 6760 | 6760 | 6760 | 0 |
| 279 | 20240229 | 140600 | 4339311010 | 6760 | 6770 | 6780 | 6760 | 1521 |
| 280 | 20240229 | 140500 | 4329007770 | 6780 | 6770 | 6780 | 6770 | 198 |
| 281 | 20240229 | 140400 | 4327667290 | 6770 | 6780 | 6780 | 6770 | 24 |
| 282 | 20240229 | 140300 | 4327504580 | 6780 | 6760 | 6780 | 6760 | 853 |
| 283 | 20240229 | 140200 | 4321733720 | 6760 | 6760 | 6760 | 6760 | 661 |
| 284 | 20240229 | 140100 | 4317265360 | 6760 | 6750 | 6760 | 6750 | 696 |
| 285 | 20240229 | 140000 | 4312563890 | 6750 | 6750 | 6760 | 6750 | 1096 |
| 286 | 20240229 | 135900 | 4305165880 | 6770 | 6730 | 6770 | 6730 | 2988 |
| 287 | 20240229 | 135800 | 4284999770 | 6720 | 6720 | 6720 | 6720 | 100 |
| 288 | 20240229 | 135700 | 4284327770 | 6720 | 6720 | 6730 | 6720 | 329 |
| 289 | 20240229 | 135600 | 4282115700 | 6720 | 6730 | 6730 | 6720 | 1283 |
| 290 | 20240229 | 135500 | 4273490440 | 6730 | 6730 | 6730 | 6730 | 857 |
| 291 | 20240229 | 135400 | 4267722830 | 6730 | 6730 | 6740 | 6730 | 873 |
| 292 | 20240229 | 135300 | 4261846030 | 6720 | 6700 | 6740 | 6700 | 1077 |
| 293 | 20240229 | 135200 | 4254607130 | 6720 | 6700 | 6720 | 6690 | 1291 |
| 294 | 20240229 | 135100 | 4245966330 | 6700 | 6700 | 6700 | 6690 | 562 |
| 295 | 20240229 | 135000 | 4242201930 | 6710 | 6710 | 6710 | 6700 | 240 |
| 296 | 20240229 | 134900 | 4240591550 | 6700 | 6690 | 6710 | 6680 | 2288 |
| 297 | 20240229 | 134800 | 4225285530 | 6690 | 6710 | 6710 | 6690 | 682 |
| 298 | 20240229 | 134700 | 4220714150 | 6720 | 6720 | 6720 | 6680 | 2040 |
| 299 | 20240229 | 134600 | 4207080730 | 6680 | 6720 | 6720 | 6680 | 2279 |
| 300 | 20240229 | 134500 | 4191826420 | 6710 | 6720 | 6720 | 6710 | 276 |
| 301 | 20240229 | 134400 | 4189974410 | 6720 | 6720 | 6720 | 6680 | 4188 |
| 302 | 20240229 | 134300 | 4161931300 | 6690 | 6710 | 6720 | 6690 | 5426 |
| 303 | 20240229 | 134200 | 4125604180 | 6720 | 6710 | 6720 | 6710 | 103 |
| 304 | 20240229 | 134100 | 4124912040 | 6720 | 6720 | 6730 | 6710 | 316 |
| 305 | 20240229 | 134000 | 4122790950 | 6720 | 6720 | 6730 | 6720 | 358 |
| 306 | 20240229 | 133900 | 4120384900 | 6720 | 6720 | 6720 | 6720 | 656 |
| 307 | 20240229 | 133800 | 4115976580 | 6730 | 6740 | 6740 | 6690 | 1388 |
| 308 | 20240229 | 133700 | 4106671690 | 6690 | 6710 | 6720 | 6670 | 2493 |
| 309 | 20240229 | 133600 | 4089967270 | 6680 | 6740 | 6750 | 6680 | 8891 |
| 310 | 20240229 | 133500 | 4030477870 | 6750 | 6730 | 6750 | 6710 | 2501 |
| 311 | 20240229 | 133400 | 4013683470 | 6730 | 6730 | 6740 | 6720 | 2182 |
| 312 | 20240229 | 133300 | 3998997450 | 6720 | 6730 | 6730 | 6700 | 4001 |
| 313 | 20240229 | 133200 | 3972151830 | 6720 | 6740 | 6740 | 6700 | 8246 |
| 314 | 20240229 | 133100 | 3916778150 | 6750 | 6750 | 6750 | 6750 | 212 |
| 315 | 20240229 | 133000 | 3915347150 | 6760 | 6750 | 6760 | 6750 | 143 |
| 316 | 20240229 | 132900 | 3914381890 | 6750 | 6760 | 6760 | 6750 | 181 |
| 317 | 20240229 | 132800 | 3913160120 | 6750 | 6750 | 6760 | 6750 | 773 |
| 318 | 20240229 | 132700 | 3907938060 | 6750 | 6750 | 6750 | 6750 | 6 |
| 319 | 20240229 | 132600 | 3907897560 | 6790 | 6760 | 6790 | 6740 | 1421 |
| 320 | 20240229 | 132500 | 3898303480 | 6790 | 6770 | 6790 | 6760 | 74 |
| 321 | 20240229 | 132400 | 3897803190 | 6800 | 6750 | 6800 | 6740 | 1105 |
| 322 | 20240229 | 132300 | 3890351280 | 6750 | 6800 | 6800 | 6750 | 483 |
| 323 | 20240229 | 132200 | 3887085390 | 6760 | 6790 | 6800 | 6760 | 943 |
| 324 | 20240229 | 132100 | 3880699880 | 6780 | 6780 | 6780 | 6780 | 633 |
| 325 | 20240229 | 132000 | 3876408140 | 6780 | 6790 | 6790 | 6770 | 637 |
| 326 | 20240229 | 131900 | 3872093420 | 6790 | 6810 | 6810 | 6790 | 1576 |
| 327 | 20240229 | 131800 | 3861372760 | 6810 | 6810 | 6810 | 6810 | 167 |
| 328 | 20240229 | 131700 | 3860235490 | 6810 | 6840 | 6840 | 6810 | 2879 |
| 329 | 20240229 | 131600 | 3840609490 | 6840 | 6860 | 6860 | 6840 | 506 |
| 330 | 20240229 | 131500 | 3837144770 | 6880 | 6880 | 6880 | 6860 | 120 |
| 331 | 20240229 | 131400 | 3836321430 | 6880 | 6870 | 6880 | 6870 | 30 |
| 332 | 20240229 | 131300 | 3836115230 | 6880 | 6880 | 6880 | 6870 | 64 |
| 333 | 20240229 | 131200 | 3835675040 | 6880 | 6870 | 6880 | 6870 | 312 |
| 334 | 20240229 | 131100 | 3833531570 | 6870 | 6850 | 6870 | 6850 | 99 |
| 335 | 20240229 | 131000 | 3832852800 | 6860 | 6850 | 6870 | 6850 | 28 |
| 336 | 20240229 | 130900 | 3832660790 | 6850 | 6850 | 6850 | 6840 | 600 |
| 337 | 20240229 | 130800 | 3828552710 | 6870 | 6860 | 6870 | 6850 | 82 |
| 338 | 20240229 | 130700 | 3827990950 | 6870 | 6870 | 6870 | 6870 | 92 |
| 339 | 20240229 | 130600 | 3827358910 | 6870 | 6860 | 6870 | 6860 | 3 |
| 340 | 20240229 | 130500 | 3827338320 | 6840 | 6850 | 6850 | 6840 | 164 |
| 341 | 20240229 | 130400 | 3826215950 | 6850 | 6850 | 6850 | 6850 | 583 |
| 342 | 20240229 | 130300 | 3822222400 | 6850 | 6850 | 6850 | 6850 | 1 |
| 343 | 20240229 | 130200 | 3822215550 | 6870 | 6850 | 6870 | 6850 | 43 |
| 344 | 20240229 | 130100 | 3821920960 | 6870 | 6860 | 6870 | 6860 | 5 |
| 345 | 20240229 | 130000 | 3821886640 | 6850 | 6860 | 6880 | 6850 | 513 |
| 346 | 20240229 | 125900 | 3818364660 | 6860 | 6870 | 6870 | 6850 | 131 |
| 347 | 20240229 | 125800 | 3817467230 | 6840 | 6860 | 6860 | 6840 | 1824 |
| 348 | 20240229 | 125700 | 3804980030 | 6870 | 6870 | 6870 | 6850 | 352 |
| 349 | 20240229 | 125600 | 3802566340 | 6880 | 6870 | 6880 | 6870 | 1568 |
| 350 | 20240229 | 125500 | 3791794140 | 6870 | 6870 | 6870 | 6870 | 137 |
| 351 | 20240229 | 125400 | 3790852950 | 6870 | 6860 | 6870 | 6860 | 254 |
| 352 | 20240229 | 125300 | 3789107990 | 6860 | 6870 | 6870 | 6860 | 350 |
| 353 | 20240229 | 125200 | 3786706440 | 6870 | 6870 | 6890 | 6860 | 857 |
| 354 | 20240229 | 125100 | 3780820000 | 6870 | 6890 | 6890 | 6870 | 282 |
| 355 | 20240229 | 125000 | 3778881430 | 6880 | 6890 | 6900 | 6880 | 1476 |
| 356 | 20240229 | 124900 | 3768713740 | 6890 | 6890 | 6910 | 6880 | 614 |
| 357 | 20240229 | 124800 | 3764479440 | 6880 | 6880 | 6880 | 6880 | 523 |
| 358 | 20240229 | 124700 | 3760881200 | 6890 | 6890 | 6900 | 6890 | 215 |
| 359 | 20240229 | 124600 | 3759399730 | 6900 | 6890 | 6900 | 6890 | 115 |
| 360 | 20240229 | 124500 | 3758606550 | 6900 | 6900 | 6900 | 6850 | 2127 |
| 361 | 20240229 | 124400 | 3743951680 | 6900 | 6870 | 6900 | 6870 | 2240 |
| 362 | 20240229 | 124300 | 3728528470 | 6880 | 6870 | 6880 | 6850 | 238 |
| 363 | 20240229 | 124200 | 3726893470 | 6850 | 6860 | 6860 | 6840 | 460 |
| 364 | 20240229 | 124100 | 3723743030 | 6850 | 6880 | 6880 | 6850 | 161 |
| 365 | 20240229 | 124000 | 3722639850 | 6860 | 6850 | 6860 | 6850 | 21 |
| 366 | 20240229 | 123900 | 3722495800 | 6870 | 6870 | 6870 | 6870 | 839 |
| 367 | 20240229 | 123800 | 3716731870 | 6870 | 6850 | 6870 | 6840 | 518 |
| 368 | 20240229 | 123700 | 3713187610 | 6850 | 6870 | 6870 | 6840 | 1472 |
| 369 | 20240229 | 123600 | 3703100580 | 6820 | 6860 | 6860 | 6820 | 1384 |
| 370 | 20240229 | 123500 | 3693636650 | 6870 | 6880 | 6880 | 6870 | 80 |
| 371 | 20240229 | 123400 | 3693086750 | 6880 | 6870 | 6880 | 6870 | 179 |
| 372 | 20240229 | 123300 | 3691856930 | 6870 | 6860 | 6870 | 6860 | 32 |
| 373 | 20240229 | 123200 | 3691637160 | 6860 | 6870 | 6870 | 6840 | 439 |
| 374 | 20240229 | 123100 | 3688626890 | 6860 | 6860 | 6860 | 6850 | 177 |
| 375 | 20240229 | 123000 | 3687412680 | 6860 | 6860 | 6860 | 6830 | 198 |
| 376 | 20240229 | 122900 | 3686058290 | 6850 | 6830 | 6850 | 6830 | 329 |
| 377 | 20240229 | 122800 | 3683807280 | 6820 | 6850 | 6860 | 6820 | 1738 |
| 378 | 20240229 | 122700 | 3671916150 | 6850 | 6860 | 6860 | 6850 | 373 |
| 379 | 20240229 | 122600 | 3669360700 | 6860 | 6850 | 6860 | 6840 | 131 |
| 380 | 20240229 | 122500 | 3668463960 | 6850 | 6860 | 6860 | 6830 | 1122 |
| 381 | 20240229 | 122400 | 3660777100 | 6870 | 6890 | 6890 | 6870 | 2578 |
| 382 | 20240229 | 122300 | 3643025220 | 6890 | 6890 | 6900 | 6890 | 190 |
| 383 | 20240229 | 122200 | 3641716100 | 6900 | 6900 | 6900 | 6890 | 388 |
| 384 | 20240229 | 122100 | 3639040660 | 6900 | 6910 | 6920 | 6900 | 2150 |
| 385 | 20240229 | 122000 | 3624189330 | 6910 | 6860 | 6920 | 6860 | 2607 |
| 386 | 20240229 | 121900 | 3606190480 | 6850 | 6880 | 6890 | 6840 | 707 |
| 387 | 20240229 | 121800 | 3601335160 | 6890 | 6880 | 6900 | 6880 | 5975 |
| 388 | 20240229 | 121700 | 3560190390 | 6870 | 6840 | 6880 | 6840 | 2124 |
| 389 | 20240229 | 121600 | 3545623600 | 6820 | 6820 | 6820 | 6820 | 180 |
| 390 | 20240229 | 121500 | 3544396000 | 6820 | 6840 | 6840 | 6820 | 1251 |
| 391 | 20240229 | 121400 | 3535857640 | 6840 | 6830 | 6850 | 6830 | 157 |
| 392 | 20240229 | 121300 | 3534784410 | 6830 | 6850 | 6850 | 6830 | 446 |
| 393 | 20240229 | 121200 | 3531735750 | 6850 | 6860 | 6870 | 6850 | 482 |
| 394 | 20240229 | 121100 | 3528433680 | 6870 | 6850 | 6870 | 6840 | 141 |
| 395 | 20240229 | 121000 | 3527467870 | 6850 | 6860 | 6870 | 6850 | 3784 |
| 396 | 20240229 | 120900 | 3501502820 | 6830 | 6850 | 6850 | 6830 | 1105 |
| 397 | 20240229 | 120800 | 3493948250 | 6850 | 6840 | 6850 | 6840 | 1960 |
| 398 | 20240229 | 120700 | 3480525830 | 6840 | 6830 | 6840 | 6830 | 409 |
| 399 | 20240229 | 120600 | 3477728450 | 6840 | 6840 | 6840 | 6840 | 3 |
| 400 | 20240229 | 120500 | 3477707930 | 6830 | 6830 | 6830 | 6830 | 14 |
| 401 | 20240229 | 120400 | 3477612310 | 6830 | 6840 | 6840 | 6830 | 778 |
| 402 | 20240229 | 120300 | 3472297030 | 6840 | 6840 | 6840 | 6830 | 242 |
| 403 | 20240229 | 120200 | 3470643810 | 6830 | 6810 | 6830 | 6810 | 187 |
| 404 | 20240229 | 120100 | 3469367740 | 6810 | 6810 | 6810 | 6790 | 13 |
| 405 | 20240229 | 120000 | 3469279410 | 6790 | 6790 | 6790 | 6790 | 20 |
| 406 | 20240229 | 115900 | 3469143610 | 6810 | 6780 | 6810 | 6780 | 601 |
| 407 | 20240229 | 115800 | 3465068680 | 6780 | 6780 | 6780 | 6780 | 63 |
| 408 | 20240229 | 115700 | 3464641540 | 6790 | 6820 | 6840 | 6790 | 1507 |
| 409 | 20240229 | 115600 | 3454358320 | 6830 | 6840 | 6840 | 6830 | 14 |
| 410 | 20240229 | 115500 | 3454262690 | 6820 | 6850 | 6850 | 6820 | 2778 |
| 411 | 20240229 | 115400 | 3435291420 | 6840 | 6830 | 6840 | 6830 | 958 |
| 412 | 20240229 | 115300 | 3428742620 | 6830 | 6820 | 6830 | 6810 | 1191 |
| 413 | 20240229 | 115200 | 3420616410 | 6820 | 6790 | 6820 | 6790 | 1965 |
| 414 | 20240229 | 115100 | 3407248770 | 6790 | 6780 | 6790 | 6780 | 31 |
| 415 | 20240229 | 115000 | 3407038340 | 6780 | 6770 | 6790 | 6770 | 28 |
| 416 | 20240229 | 114900 | 3406848290 | 6770 | 6770 | 6770 | 6770 | 60 |
| 417 | 20240229 | 114800 | 3406442090 | 6770 | 6770 | 6770 | 6770 | 7 |
| 418 | 20240229 | 114700 | 3406394700 | 6770 | 6790 | 6790 | 6770 | 302 |
| 419 | 20240229 | 114600 | 3404347000 | 6790 | 6790 | 6790 | 6790 | 120 |
| 420 | 20240229 | 114500 | 3403532200 | 6790 | 6780 | 6790 | 6780 | 627 |
| 421 | 20240229 | 114400 | 3399278750 | 6790 | 6790 | 6790 | 6790 | 178 |
| 422 | 20240229 | 114300 | 3398070130 | 6790 | 6770 | 6790 | 6760 | 91 |
| 423 | 20240229 | 114200 | 3397452950 | 6770 | 6760 | 6770 | 6760 | 186 |
| 424 | 20240229 | 114100 | 3396194330 | 6770 | 6770 | 6780 | 6770 | 769 |
| 425 | 20240229 | 114000 | 3390986110 | 6790 | 6750 | 6790 | 6750 | 401 |
| 426 | 20240229 | 113900 | 3388275760 | 6760 | 6760 | 6760 | 6760 | 81 |
| 427 | 20240229 | 113800 | 3387728200 | 6730 | 6750 | 6760 | 6730 | 63 |
| 428 | 20240229 | 113700 | 3387303560 | 6760 | 6730 | 6760 | 6730 | 75 |
| 429 | 20240229 | 113600 | 3386796690 | 6730 | 6730 | 6730 | 6730 | 4 |
| 430 | 20240229 | 113500 | 3386769770 | 6730 | 6720 | 6730 | 6720 | 354 |
| 431 | 20240229 | 113400 | 3384387360 | 6720 | 6720 | 6730 | 6720 | 214 |
| 432 | 20240229 | 113300 | 3382948880 | 6720 | 6750 | 6760 | 6720 | 242 |
| 433 | 20240229 | 113200 | 3381322540 | 6720 | 6750 | 6760 | 6720 | 206 |
| 434 | 20240229 | 113100 | 3379937750 | 6720 | 6720 | 6760 | 6720 | 734 |
| 435 | 20240229 | 113000 | 3375005140 | 6720 | 6720 | 6760 | 6720 | 207 |
| 436 | 20240229 | 112900 | 3373614010 | 6720 | 6710 | 6740 | 6710 | 889 |
| 437 | 20240229 | 112800 | 3367631850 | 6710 | 6720 | 6720 | 6710 | 792 |
| 438 | 20240229 | 112700 | 3362310470 | 6710 | 6730 | 6730 | 6710 | 4543 |
| 439 | 20240229 | 112600 | 3331756930 | 6730 | 6740 | 6740 | 6730 | 455 |
| 440 | 20240229 | 112500 | 3328690710 | 6740 | 6760 | 6760 | 6740 | 247 |
| 441 | 20240229 | 112400 | 3327024210 | 6750 | 6780 | 6780 | 6750 | 3372 |
| 442 | 20240229 | 112300 | 3304221800 | 6780 | 6780 | 6780 | 6770 | 285 |
| 443 | 20240229 | 112200 | 3302290300 | 6770 | 6770 | 6800 | 6770 | 338 |
| 444 | 20240229 | 112100 | 3299998770 | 6770 | 6770 | 6800 | 6770 | 466 |
| 445 | 20240229 | 112000 | 3296836870 | 6770 | 6790 | 6800 | 6770 | 666 |
| 446 | 20240229 | 111900 | 3292318830 | 6790 | 6770 | 6790 | 6770 | 644 |
| 447 | 20240229 | 111800 | 3287954090 | 6780 | 6780 | 6780 | 6760 | 503 |
| 448 | 20240229 | 111700 | 3284547320 | 6780 | 6780 | 6790 | 6780 | 251 |
| 449 | 20240229 | 111600 | 3282845510 | 6770 | 6780 | 6800 | 6770 | 3693 |
| 450 | 20240229 | 111500 | 3257779830 | 6780 | 6760 | 6810 | 6750 | 11255 |
| 451 | 20240229 | 111400 | 3181328190 | 6760 | 6760 | 6760 | 6740 | 588 |
| 452 | 20240229 | 111300 | 3177361040 | 6730 | 6750 | 6760 | 6730 | 807 |
| 453 | 20240229 | 111200 | 3171922100 | 6770 | 6740 | 6770 | 6730 | 768 |
| 454 | 20240229 | 111100 | 3166737560 | 6750 | 6720 | 6750 | 6720 | 408 |
| 455 | 20240229 | 111000 | 3163990110 | 6720 | 6710 | 6730 | 6710 | 496 |
| 456 | 20240229 | 110900 | 3160656570 | 6710 | 6700 | 6720 | 6700 | 948 |
| 457 | 20240229 | 110800 | 3154302970 | 6700 | 6690 | 6720 | 6690 | 459 |
| 458 | 20240229 | 110700 | 3151227520 | 6690 | 6690 | 6690 | 6690 | 191 |
| 459 | 20240229 | 110600 | 3149949730 | 6690 | 6690 | 6700 | 6690 | 212 |
| 460 | 20240229 | 110500 | 3148531330 | 6690 | 6720 | 6720 | 6690 | 974 |
| 461 | 20240229 | 110400 | 3142005850 | 6710 | 6700 | 6720 | 6700 | 336 |
| 462 | 20240229 | 110300 | 3139753880 | 6690 | 6690 | 6720 | 6690 | 536 |
| 463 | 20240229 | 110200 | 3136167760 | 6690 | 6710 | 6710 | 6690 | 566 |
| 464 | 20240229 | 110100 | 3132377440 | 6710 | 6700 | 6710 | 6700 | 722 |
| 465 | 20240229 | 110000 | 3127538940 | 6690 | 6730 | 6730 | 6690 | 4642 |
| 466 | 20240229 | 105900 | 3096409140 | 6730 | 6750 | 6750 | 6730 | 1132 |
| 467 | 20240229 | 105800 | 3088784110 | 6750 | 6750 | 6750 | 6750 | 4 |
| 468 | 20240229 | 105700 | 3088757110 | 6760 | 6760 | 6760 | 6750 | 731 |
| 469 | 20240229 | 105600 | 3083820590 | 6770 | 6760 | 6770 | 6750 | 809 |
| 470 | 20240229 | 105500 | 3078350870 | 6770 | 6770 | 6790 | 6770 | 535 |
| 471 | 20240229 | 105400 | 3074722700 | 6790 | 6790 | 6790 | 6770 | 855 |
| 472 | 20240229 | 105300 | 3068918290 | 6790 | 6770 | 6790 | 6770 | 1664 |
| 473 | 20240229 | 105200 | 3057637740 | 6770 | 6760 | 6770 | 6760 | 1295 |
| 474 | 20240229 | 105100 | 3048872730 | 6770 | 6750 | 6770 | 6740 | 459 |
| 475 | 20240229 | 105000 | 3045770670 | 6740 | 6730 | 6740 | 6730 | 366 |
| 476 | 20240229 | 104900 | 3043304390 | 6720 | 6720 | 6720 | 6720 | 73 |
| 477 | 20240229 | 104800 | 3042813830 | 6720 | 6730 | 6730 | 6720 | 73 |
| 478 | 20240229 | 104700 | 3042322570 | 6740 | 6740 | 6740 | 6740 | 0 |
| 479 | 20240229 | 104600 | 3042322570 | 6740 | 6720 | 6740 | 6710 | 655 |
| 480 | 20240229 | 104500 | 3037925630 | 6710 | 6740 | 6740 | 6710 | 1152 |
| 481 | 20240229 | 104400 | 3030168550 | 6750 | 6730 | 6750 | 6720 | 5018 |
| 482 | 20240229 | 104300 | 2996345670 | 6740 | 6730 | 6740 | 6720 | 628 |
| 483 | 20240229 | 104200 | 2992119920 | 6720 | 6720 | 6720 | 6720 | 190 |
| 484 | 20240229 | 104100 | 2990843120 | 6720 | 6720 | 6720 | 6710 | 53 |
| 485 | 20240229 | 104000 | 2990486990 | 6720 | 6730 | 6740 | 6720 | 763 |
| 486 | 20240229 | 103900 | 2985347870 | 6720 | 6710 | 6720 | 6710 | 684 |
| 487 | 20240229 | 103800 | 2980757590 | 6710 | 6720 | 6720 | 6710 | 996 |
| 488 | 20240229 | 103700 | 2974072150 | 6730 | 6740 | 6740 | 6730 | 557 |
| 489 | 20240229 | 103600 | 2970319310 | 6740 | 6740 | 6750 | 6730 | 1181 |
| 490 | 20240229 | 103500 | 2962361160 | 6740 | 6740 | 6740 | 6740 | 197 |
| 491 | 20240229 | 103400 | 2961033380 | 6740 | 6700 | 6740 | 6700 | 1542 |
| 492 | 20240229 | 103300 | 2950686630 | 6700 | 6670 | 6710 | 6670 | 1844 |
| 493 | 20240229 | 103200 | 2938338230 | 6670 | 6680 | 6700 | 6670 | 825 |
| 494 | 20240229 | 103100 | 2932828570 | 6680 | 6680 | 6700 | 6670 | 1116 |
| 495 | 20240229 | 103000 | 2925373570 | 6680 | 6690 | 6690 | 6670 | 1569 |
| 496 | 20240229 | 102900 | 2914894340 | 6700 | 6660 | 6700 | 6660 | 2139 |
| 497 | 20240229 | 102800 | 2900616100 | 6670 | 6690 | 6690 | 6670 | 5261 |
| 498 | 20240229 | 102700 | 2865491530 | 6690 | 6700 | 6700 | 6690 | 66 |
| 499 | 20240229 | 102600 | 2865049880 | 6700 | 6680 | 6700 | 6670 | 370 |
| 500 | 20240229 | 102500 | 2862577520 | 6680 | 6670 | 6690 | 6660 | 6674 |
| 501 | 20240229 | 102400 | 2818056490 | 6670 | 6680 | 6700 | 6670 | 3521 |
| 502 | 20240229 | 102300 | 2794568310 | 6680 | 6680 | 6700 | 6670 | 1603 |
| 503 | 20240229 | 102200 | 2783866780 | 6670 | 6700 | 6700 | 6660 | 4436 |
| 504 | 20240229 | 102100 | 2754258510 | 6700 | 6710 | 6710 | 6690 | 3375 |
| 505 | 20240229 | 102000 | 2731645870 | 6710 | 6700 | 6730 | 6700 | 997 |
| 506 | 20240229 | 101900 | 2724958950 | 6700 | 6730 | 6730 | 6700 | 15177 |
| 507 | 20240229 | 101800 | 2623047670 | 6730 | 6740 | 6740 | 6730 | 1315 |
| 508 | 20240229 | 101700 | 2614188570 | 6740 | 6740 | 6750 | 6740 | 534 |
| 509 | 20240229 | 101600 | 2610588320 | 6740 | 6740 | 6750 | 6730 | 1144 |
| 510 | 20240229 | 101500 | 2602876750 | 6740 | 6750 | 6750 | 6740 | 186 |
| 511 | 20240229 | 101400 | 2601623080 | 6730 | 6740 | 6750 | 6730 | 3173 |
| 512 | 20240229 | 101300 | 2580263000 | 6730 | 6750 | 6750 | 6730 | 5559 |
| 513 | 20240229 | 101200 | 2542792840 | 6750 | 6750 | 6770 | 6750 | 1127 |
| 514 | 20240229 | 101100 | 2535185370 | 6750 | 6740 | 6750 | 6740 | 4200 |
| 515 | 20240229 | 101000 | 2506839820 | 6750 | 6750 | 6750 | 6750 | 3187 |
| 516 | 20240229 | 100900 | 2485327570 | 6750 | 6780 | 6780 | 6750 | 1325 |
| 517 | 20240229 | 100800 | 2476369690 | 6780 | 6770 | 6790 | 6760 | 1453 |
| 518 | 20240229 | 100700 | 2466541290 | 6770 | 6770 | 6790 | 6770 | 353 |
| 519 | 20240229 | 100600 | 2464147870 | 6780 | 6780 | 6780 | 6780 | 3 |
| 520 | 20240229 | 100500 | 2464127530 | 6790 | 6770 | 6790 | 6760 | 695 |
| 521 | 20240229 | 100400 | 2459418210 | 6770 | 6780 | 6780 | 6760 | 1046 |
| 522 | 20240229 | 100300 | 2452341490 | 6780 | 6780 | 6790 | 6770 | 1009 |
| 523 | 20240229 | 100200 | 2445504760 | 6780 | 6770 | 6790 | 6770 | 248 |
| 524 | 20240229 | 100100 | 2443823510 | 6790 | 6770 | 6790 | 6750 | 2409 |
| 525 | 20240229 | 100000 | 2427517780 | 6770 | 6770 | 6800 | 6760 | 565 |
| 526 | 20240229 | 095900 | 2423693750 | 6800 | 6770 | 6800 | 6750 | 1720 |
| 527 | 20240229 | 095800 | 2412048990 | 6780 | 6800 | 6830 | 6740 | 15608 |
| 528 | 20240229 | 095700 | 2306473710 | 6810 | 6770 | 6810 | 6770 | 177 |
| 529 | 20240229 | 095600 | 2305270720 | 6770 | 6770 | 6780 | 6770 | 1477 |
| 530 | 20240229 | 095500 | 2295261810 | 6750 | 6790 | 6790 | 6750 | 14007 |
| 531 | 20240229 | 095400 | 2200509230 | 6790 | 6790 | 6800 | 6780 | 2127 |
| 532 | 20240229 | 095300 | 2186066430 | 6790 | 6820 | 6820 | 6790 | 945 |
| 533 | 20240229 | 095200 | 2179640530 | 6800 | 6800 | 6830 | 6800 | 3306 |
| 534 | 20240229 | 095100 | 2157148660 | 6790 | 6830 | 6850 | 6780 | 7086 |
| 535 | 20240229 | 095000 | 2108955820 | 6830 | 6830 | 6830 | 6830 | 321 |
| 536 | 20240229 | 094900 | 2106763390 | 6830 | 6850 | 6850 | 6820 | 1765 |
| 537 | 20240229 | 094800 | 2094697820 | 6850 | 6850 | 6860 | 6850 | 398 |
| 538 | 20240229 | 094700 | 2091971360 | 6850 | 6870 | 6870 | 6840 | 2644 |
| 539 | 20240229 | 094600 | 2073862770 | 6850 | 6870 | 6870 | 6840 | 121 |
| 540 | 20240229 | 094500 | 2073033080 | 6850 | 6850 | 6850 | 6850 | 203 |
| 541 | 20240229 | 094400 | 2071642530 | 6850 | 6880 | 6880 | 6850 | 1208 |
| 542 | 20240229 | 094300 | 2063365290 | 6870 | 6850 | 6870 | 6850 | 319 |
| 543 | 20240229 | 094200 | 2061178260 | 6850 | 6850 | 6850 | 6850 | 2948 |
| 544 | 20240229 | 094100 | 2040984460 | 6850 | 6860 | 6880 | 6850 | 785 |
| 545 | 20240229 | 094000 | 2035597350 | 6840 | 6860 | 6880 | 6840 | 2618 |
| 546 | 20240229 | 093900 | 2017641640 | 6860 | 6860 | 6860 | 6860 | 43 |
| 547 | 20240229 | 093800 | 2017346660 | 6860 | 6850 | 6870 | 6850 | 759 |
| 548 | 20240229 | 093700 | 2012142490 | 6850 | 6850 | 6860 | 6840 | 1951 |
| 549 | 20240229 | 093600 | 1998779730 | 6850 | 6820 | 6850 | 6810 | 2976 |
| 550 | 20240229 | 093500 | 1978430060 | 6820 | 6820 | 6830 | 6810 | 1906 |
| 551 | 20240229 | 093400 | 1965431230 | 6820 | 6820 | 6820 | 6800 | 2057 |
| 552 | 20240229 | 093300 | 1951421560 | 6820 | 6820 | 6830 | 6810 | 1230 |
| 553 | 20240229 | 093200 | 1943033920 | 6810 | 6840 | 6840 | 6810 | 2728 |
| 554 | 20240229 | 093100 | 1924426800 | 6840 | 6830 | 6840 | 6810 | 11088 |
| 555 | 20240229 | 093000 | 1848850420 | 6830 | 6830 | 6850 | 6830 | 431 |
| 556 | 20240229 | 092900 | 1845906110 | 6830 | 6840 | 6840 | 6830 | 853 |
| 557 | 20240229 | 092800 | 1840075810 | 6840 | 6840 | 6860 | 6840 | 605 |
| 558 | 20240229 | 092700 | 1835929490 | 6860 | 6850 | 6860 | 6840 | 360 |
| 559 | 20240229 | 092600 | 1833465260 | 6850 | 6840 | 6860 | 6840 | 1039 |
| 560 | 20240229 | 092500 | 1826347570 | 6870 | 6830 | 6870 | 6820 | 4707 |
| 561 | 20240229 | 092400 | 1794188100 | 6830 | 6830 | 6860 | 6820 | 3863 |
| 562 | 20240229 | 092300 | 1767794550 | 6830 | 6860 | 6860 | 6830 | 2067 |
| 563 | 20240229 | 092200 | 1753658520 | 6830 | 6840 | 6860 | 6820 | 6071 |
| 564 | 20240229 | 092100 | 1712167000 | 6840 | 6850 | 6880 | 6840 | 9476 |
| 565 | 20240229 | 092000 | 1647273020 | 6850 | 6860 | 6870 | 6850 | 5811 |
| 566 | 20240229 | 091900 | 1607419860 | 6860 | 6880 | 6880 | 6860 | 1171 |
| 567 | 20240229 | 091800 | 1599376770 | 6880 | 6860 | 6890 | 6850 | 6729 |
| 568 | 20240229 | 091700 | 1553266260 | 6860 | 6860 | 6890 | 6850 | 21764 |
| 569 | 20240229 | 091600 | 1404111580 | 6850 | 6910 | 6910 | 6850 | 15443 |
| 570 | 20240229 | 091500 | 1297884000 | 6910 | 6920 | 6920 | 6900 | 8325 |
| 571 | 20240229 | 091400 | 1240392520 | 6910 | 6920 | 6930 | 6910 | 10495 |
| 572 | 20240229 | 091300 | 1167781250 | 6920 | 6980 | 6980 | 6920 | 9230 |
| 573 | 20240229 | 091200 | 1103636900 | 6980 | 6990 | 7000 | 6960 | 13866 |
| 574 | 20240229 | 091100 | 1006833970 | 7000 | 6970 | 7000 | 6960 | 8275 |
| 575 | 20240229 | 091000 | 949032840 | 6950 | 6960 | 6980 | 6940 | 8029 |
| 576 | 20240229 | 090900 | 893213980 | 6970 | 7000 | 7000 | 6960 | 7219 |
| 577 | 20240229 | 090800 | 842809050 | 7000 | 7010 | 7020 | 6970 | 8672 |
| 578 | 20240229 | 090700 | 782097380 | 7010 | 6940 | 7010 | 6900 | 14085 |
| 579 | 20240229 | 090600 | 683870150 | 6910 | 6920 | 6950 | 6890 | 7435 |
| 580 | 20240229 | 090500 | 632427640 | 6920 | 6960 | 6960 | 6920 | 11817 |
| 581 | 20240229 | 090400 | 550283020 | 6950 | 6960 | 6960 | 6910 | 11236 |
| 582 | 20240229 | 090300 | 472338930 | 6980 | 6930 | 6990 | 6930 | 4383 |
| 583 | 20240229 | 090200 | 441801500 | 6930 | 6930 | 6990 | 6920 | 10248 |
| 584 | 20240229 | 090100 | 370534930 | 6930 | 6860 | 6970 | 6860 | 16958 |
| 585 | 20240229 | 090000 | 253199680 | 6860 | 6910 | 6920 | 6850 | 36651 |