31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 193500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 3 | 20240229 | 193400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20240229 | 193300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20240229 | 193200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20240229 | 193100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20240229 | 193000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20240229 | 192900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20240229 | 192800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20240229 | 192700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20240229 | 192600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20240229 | 192500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20240229 | 192400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20240229 | 192300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20240229 | 192200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20240229 | 192100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20240229 | 192000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20240229 | 191900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20240229 | 191800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20240229 | 191700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20240229 | 191600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20240229 | 191500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20240229 | 191400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20240229 | 191300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20240229 | 191200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20240229 | 191100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20240229 | 191000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20240229 | 190900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20240229 | 190800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20240229 | 190700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20240229 | 190600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20240229 | 190500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 33 | 20240229 | 190400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20240229 | 190300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20240229 | 190200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20240229 | 190100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20240229 | 190000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20240229 | 185900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20240229 | 185800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20240229 | 185700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20240229 | 185600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20240229 | 185500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20240229 | 185400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20240229 | 185300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20240229 | 185200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20240229 | 185100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20240229 | 185000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20240229 | 184900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20240229 | 184800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20240229 | 184700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20240229 | 184600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20240229 | 184500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20240229 | 184400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20240229 | 184300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20240229 | 184200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20240229 | 184100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20240229 | 184000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20240229 | 183900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20240229 | 183800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20240229 | 183700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20240229 | 183600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20240229 | 183500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 63 | 20240229 | 183400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20240229 | 183300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20240229 | 183200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20240229 | 183100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20240229 | 183000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20240229 | 182900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20240229 | 182800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20240229 | 182700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20240229 | 182600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20240229 | 182500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20240229 | 182400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20240229 | 182300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20240229 | 182200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20240229 | 182100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20240229 | 182000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20240229 | 181900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20240229 | 181800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20240229 | 181700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20240229 | 181600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20240229 | 181500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20240229 | 181400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20240229 | 181300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20240229 | 181200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20240229 | 181100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20240229 | 181000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20240229 | 180900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20240229 | 180800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20240229 | 180700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20240229 | 180600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20240229 | 180500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 93 | 20240229 | 180400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20240229 | 180300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20240229 | 180200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20240229 | 180100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20240229 | 180000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20240229 | 175900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20240229 | 175800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20240229 | 175700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20240229 | 175600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20240229 | 175500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20240229 | 175400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20240229 | 175300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20240229 | 175200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20240229 | 175100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20240229 | 175000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20240229 | 174900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20240229 | 174800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20240229 | 174700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20240229 | 174600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20240229 | 174500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20240229 | 174400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20240229 | 174300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20240229 | 174200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20240229 | 174100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20240229 | 174000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20240229 | 173900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20240229 | 173800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20240229 | 173700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20240229 | 173600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20240229 | 173500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 123 | 20240229 | 173400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20240229 | 173300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20240229 | 173200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20240229 | 173100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20240229 | 173000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20240229 | 172900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20240229 | 172800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20240229 | 172700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20240229 | 172600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20240229 | 172500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20240229 | 172400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20240229 | 172300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20240229 | 172200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20240229 | 172100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20240229 | 172000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20240229 | 171900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20240229 | 171800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20240229 | 171700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20240229 | 171600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20240229 | 171500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20240229 | 171400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20240229 | 171300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20240229 | 171200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20240229 | 171100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20240229 | 171000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20240229 | 170900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20240229 | 170800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20240229 | 170700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20240229 | 170600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20240229 | 170500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 153 | 20240229 | 170400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20240229 | 170300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20240229 | 170200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20240229 | 170100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20240229 | 170000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20240229 | 165900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20240229 | 165800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20240229 | 165700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20240229 | 165600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20240229 | 165500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20240229 | 165400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20240229 | 165300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20240229 | 165200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20240229 | 165100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20240229 | 165000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20240229 | 164900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20240229 | 164800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20240229 | 164700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20240229 | 164600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20240229 | 164500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20240229 | 164400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20240229 | 164300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20240229 | 164200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20240229 | 164100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20240229 | 164000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20240229 | 163900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20240229 | 163800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20240229 | 163700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20240229 | 163600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20240229 | 163500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 183 | 20240229 | 163400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20240229 | 163300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20240229 | 163200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20240229 | 163100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20240229 | 163000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20240229 | 162900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20240229 | 162800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20240229 | 162700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20240229 | 162600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20240229 | 162500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20240229 | 162400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20240229 | 162300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20240229 | 162200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20240229 | 162100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20240229 | 162000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20240229 | 161900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20240229 | 161800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20240229 | 161700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20240229 | 161600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20240229 | 161500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20240229 | 161400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20240229 | 161300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20240229 | 161200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 206 | 20240229 | 161100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 207 | 20240229 | 161000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20240229 | 160900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 209 | 20240229 | 160800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 210 | 20240229 | 160700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 211 | 20240229 | 160600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 212 | 20240229 | 160500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 213 | 20240229 | 160400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 214 | 20240229 | 160300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 215 | 20240229 | 160200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20240229 | 160100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20240229 | 160000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20240229 | 155900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20240229 | 155800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20240229 | 155700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20240229 | 155600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20240229 | 155500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20240229 | 155400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20240229 | 155300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20240229 | 155200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 226 | 20240229 | 155100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 227 | 20240229 | 155000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 228 | 20240229 | 154900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 229 | 20240229 | 154800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 230 | 20240229 | 154700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20240229 | 154600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 232 | 20240229 | 154500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 233 | 20240229 | 154400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 234 | 20240229 | 154300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 235 | 20240229 | 154200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 236 | 20240229 | 154100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 237 | 20240229 | 154000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 238 | 20240229 | 153900 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 239 | 20240229 | 153800 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 240 | 20240229 | 153700 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 241 | 20240229 | 153600 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 242 | 20240229 | 153500 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 243 | 20240229 | 153400 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 244 | 20240229 | 153300 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 245 | 20240229 | 153200 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 246 | 20240229 | 153100 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 0 |
| 247 | 20240229 | 153000 | 1397149530 | 2310 | 2310 | 2310 | 2310 | 12912 |
| 248 | 20240229 | 152900 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 249 | 20240229 | 152800 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20240229 | 152700 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 251 | 20240229 | 152600 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 252 | 20240229 | 152500 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 253 | 20240229 | 152400 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 254 | 20240229 | 152300 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20240229 | 152200 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 256 | 20240229 | 152100 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 257 | 20240229 | 152000 | 1367322810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 258 | 20240229 | 151900 | 1367322810 | 2300 | 2300 | 2300 | 2290 | 7434 |
| 259 | 20240229 | 151800 | 1350278600 | 2300 | 2300 | 2305 | 2290 | 11362 |
| 260 | 20240229 | 151700 | 1324175600 | 2300 | 2305 | 2310 | 2300 | 2896 |
| 261 | 20240229 | 151600 | 1317504165 | 2310 | 2310 | 2310 | 2310 | 1207 |
| 262 | 20240229 | 151500 | 1314715995 | 2305 | 2305 | 2305 | 2305 | 1718 |
| 263 | 20240229 | 151400 | 1310756005 | 2305 | 2300 | 2310 | 2300 | 3397 |
| 264 | 20240229 | 151300 | 1302930350 | 2310 | 2310 | 2310 | 2310 | 791 |
| 265 | 20240229 | 151200 | 1301103140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 266 | 20240229 | 151100 | 1301103140 | 2300 | 2310 | 2310 | 2300 | 2138 |
| 267 | 20240229 | 151000 | 1296173830 | 2310 | 2305 | 2310 | 2305 | 223 |
| 268 | 20240229 | 150900 | 1295659440 | 2305 | 2305 | 2305 | 2305 | 1614 |
| 269 | 20240229 | 150800 | 1291939170 | 2300 | 2305 | 2305 | 2300 | 6480 |
| 270 | 20240229 | 150700 | 1277022285 | 2305 | 2310 | 2310 | 2300 | 6312 |
| 271 | 20240229 | 150600 | 1262463780 | 2310 | 2315 | 2315 | 2310 | 1466 |
| 272 | 20240229 | 150500 | 1259076195 | 2310 | 2315 | 2315 | 2310 | 1536 |
| 273 | 20240229 | 150400 | 1255527760 | 2315 | 2315 | 2320 | 2315 | 2663 |
| 274 | 20240229 | 150300 | 1249353120 | 2320 | 2320 | 2320 | 2320 | 0 |
| 275 | 20240229 | 150200 | 1249353120 | 2320 | 2315 | 2320 | 2315 | 121 |
| 276 | 20240229 | 150100 | 1249072575 | 2315 | 2310 | 2315 | 2310 | 1302 |
| 277 | 20240229 | 150000 | 1246059175 | 2310 | 2310 | 2310 | 2310 | 797 |
| 278 | 20240229 | 145900 | 1244218105 | 2305 | 2305 | 2305 | 2305 | 3461 |
| 279 | 20240229 | 145800 | 1236240500 | 2310 | 2315 | 2315 | 2310 | 3358 |
| 280 | 20240229 | 145700 | 1228477930 | 2315 | 2315 | 2315 | 2315 | 0 |
| 281 | 20240229 | 145600 | 1228477930 | 2315 | 2315 | 2320 | 2315 | 836 |
| 282 | 20240229 | 145500 | 1226542565 | 2315 | 2315 | 2315 | 2315 | 0 |
| 283 | 20240229 | 145400 | 1226542565 | 2315 | 2320 | 2320 | 2315 | 3856 |
| 284 | 20240229 | 145300 | 1217612015 | 2320 | 2320 | 2320 | 2320 | 120 |
| 285 | 20240229 | 145200 | 1217333615 | 2320 | 2320 | 2320 | 2320 | 397 |
| 286 | 20240229 | 145100 | 1216412575 | 2325 | 2320 | 2325 | 2320 | 101 |
| 287 | 20240229 | 145000 | 1216178250 | 2320 | 2320 | 2325 | 2320 | 223 |
| 288 | 20240229 | 144900 | 1215660885 | 2320 | 2320 | 2320 | 2320 | 37 |
| 289 | 20240229 | 144800 | 1215575045 | 2320 | 2315 | 2320 | 2315 | 541 |
| 290 | 20240229 | 144700 | 1214322625 | 2315 | 2320 | 2320 | 2315 | 779 |
| 291 | 20240229 | 144600 | 1212519200 | 2320 | 2315 | 2320 | 2315 | 975 |
| 292 | 20240229 | 144500 | 1210261950 | 2315 | 2315 | 2320 | 2310 | 838 |
| 293 | 20240229 | 144400 | 1208322100 | 2315 | 2315 | 2315 | 2315 | 0 |
| 294 | 20240229 | 144300 | 1208322100 | 2315 | 2310 | 2315 | 2310 | 791 |
| 295 | 20240229 | 144200 | 1206494435 | 2305 | 2305 | 2305 | 2300 | 1111 |
| 296 | 20240229 | 144100 | 1203938580 | 2305 | 2305 | 2305 | 2305 | 110 |
| 297 | 20240229 | 144000 | 1203685030 | 2305 | 2305 | 2310 | 2295 | 6740 |
| 298 | 20240229 | 143900 | 1188185035 | 2310 | 2310 | 2310 | 2305 | 1701 |
| 299 | 20240229 | 143800 | 1184263575 | 2310 | 2310 | 2310 | 2310 | 0 |
| 300 | 20240229 | 143700 | 1184263575 | 2310 | 2310 | 2310 | 2310 | 0 |
| 301 | 20240229 | 143600 | 1184263575 | 2310 | 2310 | 2310 | 2310 | 0 |
| 302 | 20240229 | 143500 | 1184263575 | 2310 | 2310 | 2310 | 2310 | 310 |
| 303 | 20240229 | 143400 | 1183547475 | 2310 | 2310 | 2310 | 2310 | 0 |
| 304 | 20240229 | 143300 | 1183547475 | 2310 | 2305 | 2310 | 2305 | 101 |
| 305 | 20240229 | 143200 | 1183314170 | 2310 | 2310 | 2310 | 2305 | 1040 |
| 306 | 20240229 | 143100 | 1180911970 | 2310 | 2310 | 2310 | 2310 | 120 |
| 307 | 20240229 | 143000 | 1180634770 | 2310 | 2320 | 2320 | 2310 | 102 |
| 308 | 20240229 | 142900 | 1180398870 | 2320 | 2315 | 2320 | 2315 | 11 |
| 309 | 20240229 | 142800 | 1180373400 | 2315 | 2315 | 2315 | 2315 | 6 |
| 310 | 20240229 | 142700 | 1180359510 | 2315 | 2315 | 2315 | 2315 | 5 |
| 311 | 20240229 | 142600 | 1180347935 | 2315 | 2310 | 2315 | 2310 | 864 |
| 312 | 20240229 | 142500 | 1178350275 | 2305 | 2310 | 2315 | 2300 | 8648 |
| 313 | 20240229 | 142400 | 1158438665 | 2315 | 2310 | 2315 | 2310 | 645 |
| 314 | 20240229 | 142300 | 1156948705 | 2310 | 2310 | 2310 | 2305 | 1913 |
| 315 | 20240229 | 142200 | 1152532295 | 2310 | 2305 | 2310 | 2305 | 231 |
| 316 | 20240229 | 142100 | 1151999825 | 2305 | 2310 | 2310 | 2305 | 607 |
| 317 | 20240229 | 142000 | 1150599940 | 2310 | 2315 | 2315 | 2305 | 5621 |
| 318 | 20240229 | 141900 | 1137610350 | 2310 | 2310 | 2315 | 2310 | 49 |
| 319 | 20240229 | 141800 | 1137497080 | 2310 | 2310 | 2310 | 2310 | 829 |
| 320 | 20240229 | 141700 | 1135582090 | 2310 | 2310 | 2315 | 2310 | 68 |
| 321 | 20240229 | 141600 | 1135424960 | 2310 | 2310 | 2315 | 2310 | 69 |
| 322 | 20240229 | 141500 | 1135265480 | 2310 | 2310 | 2310 | 2310 | 1 |
| 323 | 20240229 | 141400 | 1135263170 | 2315 | 2310 | 2315 | 2310 | 537 |
| 324 | 20240229 | 141300 | 1134021160 | 2310 | 2310 | 2310 | 2305 | 527 |
| 325 | 20240229 | 141200 | 1132804615 | 2320 | 2315 | 2320 | 2315 | 66 |
| 326 | 20240229 | 141100 | 1132651775 | 2315 | 2310 | 2315 | 2310 | 2422 |
| 327 | 20240229 | 141000 | 1127049730 | 2315 | 2305 | 2315 | 2305 | 1089 |
| 328 | 20240229 | 140900 | 1124536295 | 2305 | 2305 | 2305 | 2300 | 62 |
| 329 | 20240229 | 140800 | 1124393390 | 2300 | 2305 | 2305 | 2300 | 5319 |
| 330 | 20240229 | 140700 | 1112147135 | 2305 | 2310 | 2310 | 2305 | 609 |
| 331 | 20240229 | 140600 | 1110743360 | 2305 | 2310 | 2310 | 2305 | 645 |
| 332 | 20240229 | 140500 | 1109256485 | 2310 | 2310 | 2310 | 2305 | 2772 |
| 333 | 20240229 | 140400 | 1102864285 | 2305 | 2305 | 2310 | 2300 | 1771 |
| 334 | 20240229 | 140300 | 1098786720 | 2300 | 2310 | 2310 | 2300 | 5643 |
| 335 | 20240229 | 140200 | 1085785275 | 2315 | 2315 | 2315 | 2310 | 668 |
| 336 | 20240229 | 140100 | 1084240595 | 2315 | 2310 | 2315 | 2305 | 2542 |
| 337 | 20240229 | 140000 | 1078370925 | 2310 | 2310 | 2315 | 2305 | 4517 |
| 338 | 20240229 | 135900 | 1067954525 | 2310 | 2320 | 2320 | 2310 | 132 |
| 339 | 20240229 | 135800 | 1067649585 | 2305 | 2320 | 2320 | 2305 | 4542 |
| 340 | 20240229 | 135700 | 1057151870 | 2315 | 2320 | 2320 | 2315 | 1200 |
| 341 | 20240229 | 135600 | 1054372870 | 2320 | 2315 | 2320 | 2310 | 1357 |
| 342 | 20240229 | 135500 | 1051229630 | 2315 | 2310 | 2315 | 2310 | 1048 |
| 343 | 20240229 | 135400 | 1048808500 | 2310 | 2320 | 2320 | 2310 | 7310 |
| 344 | 20240229 | 135300 | 1031908820 | 2310 | 2315 | 2320 | 2310 | 8313 |
| 345 | 20240229 | 135200 | 1012693635 | 2315 | 2320 | 2325 | 2315 | 13 |
| 346 | 20240229 | 135100 | 1012663520 | 2320 | 2320 | 2320 | 2315 | 3638 |
| 347 | 20240229 | 135000 | 1004227530 | 2320 | 2325 | 2325 | 2320 | 763 |
| 348 | 20240229 | 134900 | 1002454410 | 2325 | 2330 | 2330 | 2325 | 4372 |
| 349 | 20240229 | 134800 | 992286670 | 2335 | 2330 | 2340 | 2330 | 1909 |
| 350 | 20240229 | 134700 | 987837700 | 2330 | 2335 | 2335 | 2325 | 640 |
| 351 | 20240229 | 134600 | 986345475 | 2335 | 2335 | 2335 | 2335 | 100 |
| 352 | 20240229 | 134500 | 986111975 | 2320 | 2320 | 2325 | 2315 | 3093 |
| 353 | 20240229 | 134400 | 978929055 | 2315 | 2325 | 2325 | 2310 | 2665 |
| 354 | 20240229 | 134300 | 972767985 | 2330 | 2345 | 2345 | 2310 | 19232 |
| 355 | 20240229 | 134200 | 928094130 | 2335 | 2345 | 2345 | 2335 | 795 |
| 356 | 20240229 | 134100 | 926237285 | 2335 | 2340 | 2340 | 2335 | 177 |
| 357 | 20240229 | 134000 | 925823960 | 2345 | 2345 | 2345 | 2345 | 1 |
| 358 | 20240229 | 133900 | 925821615 | 2335 | 2340 | 2340 | 2335 | 1216 |
| 359 | 20240229 | 133800 | 922982215 | 2335 | 2335 | 2335 | 2335 | 322 |
| 360 | 20240229 | 133700 | 922230345 | 2335 | 2335 | 2345 | 2335 | 502 |
| 361 | 20240229 | 133600 | 921058165 | 2335 | 2335 | 2345 | 2335 | 3455 |
| 362 | 20240229 | 133500 | 912986610 | 2335 | 2335 | 2335 | 2335 | 629 |
| 363 | 20240229 | 133400 | 911517895 | 2335 | 2335 | 2335 | 2335 | 1009 |
| 364 | 20240229 | 133300 | 909161880 | 2340 | 2340 | 2340 | 2335 | 872 |
| 365 | 20240229 | 133200 | 907121410 | 2335 | 2330 | 2335 | 2325 | 1348 |
| 366 | 20240229 | 133100 | 903978955 | 2325 | 2335 | 2335 | 2325 | 6587 |
| 367 | 20240229 | 133000 | 888640235 | 2335 | 2335 | 2335 | 2335 | 622 |
| 368 | 20240229 | 132900 | 887187865 | 2340 | 2345 | 2350 | 2340 | 76 |
| 369 | 20240229 | 132800 | 887009645 | 2345 | 2345 | 2350 | 2335 | 3548 |
| 370 | 20240229 | 132700 | 878689210 | 2330 | 2345 | 2345 | 2330 | 14268 |
| 371 | 20240229 | 132600 | 845332945 | 2350 | 2355 | 2375 | 2345 | 11080 |
| 372 | 20240229 | 132500 | 819271655 | 2350 | 2355 | 2355 | 2350 | 10266 |
| 373 | 20240229 | 132400 | 795144250 | 2355 | 2365 | 2365 | 2350 | 10244 |
| 374 | 20240229 | 132300 | 771012505 | 2360 | 2365 | 2365 | 2360 | 94 |
| 375 | 20240229 | 132200 | 770790615 | 2370 | 2370 | 2370 | 2370 | 4 |
| 376 | 20240229 | 132100 | 770781135 | 2365 | 2365 | 2365 | 2360 | 409 |
| 377 | 20240229 | 132000 | 769813900 | 2365 | 2365 | 2365 | 2365 | 133 |
| 378 | 20240229 | 131900 | 769499355 | 2365 | 2365 | 2365 | 2365 | 9 |
| 379 | 20240229 | 131800 | 769478070 | 2360 | 2360 | 2360 | 2360 | 0 |
| 380 | 20240229 | 131700 | 769478070 | 2360 | 2365 | 2370 | 2360 | 169 |
| 381 | 20240229 | 131600 | 769079165 | 2365 | 2365 | 2365 | 2365 | 10 |
| 382 | 20240229 | 131500 | 769055515 | 2365 | 2365 | 2365 | 2365 | 0 |
| 383 | 20240229 | 131400 | 769055515 | 2365 | 2365 | 2370 | 2365 | 2896 |
| 384 | 20240229 | 131300 | 762206460 | 2370 | 2370 | 2370 | 2370 | 4 |
| 385 | 20240229 | 131200 | 762196980 | 2365 | 2365 | 2365 | 2365 | 359 |
| 386 | 20240229 | 131100 | 761347945 | 2370 | 2370 | 2370 | 2365 | 130 |
| 387 | 20240229 | 131000 | 761040485 | 2365 | 2365 | 2365 | 2365 | 58 |
| 388 | 20240229 | 130900 | 760903315 | 2365 | 2365 | 2365 | 2365 | 20 |
| 389 | 20240229 | 130800 | 760856015 | 2370 | 2365 | 2370 | 2365 | 2768 |
| 390 | 20240229 | 130700 | 754309680 | 2365 | 2365 | 2365 | 2365 | 0 |
| 391 | 20240229 | 130600 | 754309680 | 2365 | 2370 | 2370 | 2365 | 110 |
| 392 | 20240229 | 130500 | 754049030 | 2370 | 2370 | 2370 | 2370 | 921 |
| 393 | 20240229 | 130400 | 751866260 | 2375 | 2375 | 2375 | 2375 | 0 |
| 394 | 20240229 | 130300 | 751866260 | 2375 | 2375 | 2375 | 2375 | 701 |
| 395 | 20240229 | 130200 | 750201385 | 2380 | 2380 | 2380 | 2380 | 1085 |
| 396 | 20240229 | 130100 | 747619085 | 2375 | 2370 | 2375 | 2370 | 106 |
| 397 | 20240229 | 130000 | 747367385 | 2370 | 2370 | 2370 | 2370 | 238 |
| 398 | 20240229 | 125900 | 746803325 | 2370 | 2370 | 2370 | 2370 | 129 |
| 399 | 20240229 | 125800 | 746497595 | 2370 | 2370 | 2370 | 2370 | 0 |
| 400 | 20240229 | 125700 | 746497595 | 2370 | 2375 | 2375 | 2370 | 61 |
| 401 | 20240229 | 125600 | 746353005 | 2370 | 2370 | 2370 | 2370 | 135 |
| 402 | 20240229 | 125500 | 746033055 | 2370 | 2370 | 2370 | 2370 | 10 |
| 403 | 20240229 | 125400 | 746009355 | 2370 | 2370 | 2375 | 2370 | 53 |
| 404 | 20240229 | 125300 | 745883685 | 2375 | 2375 | 2375 | 2375 | 11 |
| 405 | 20240229 | 125200 | 745857560 | 2375 | 2375 | 2375 | 2375 | 518 |
| 406 | 20240229 | 125100 | 744627310 | 2375 | 2375 | 2375 | 2375 | 0 |
| 407 | 20240229 | 125000 | 744627310 | 2375 | 2375 | 2375 | 2375 | 307 |
| 408 | 20240229 | 124900 | 743898185 | 2375 | 2375 | 2375 | 2375 | 34 |
| 409 | 20240229 | 124800 | 743817435 | 2370 | 2375 | 2375 | 2370 | 10 |
| 410 | 20240229 | 124700 | 743793730 | 2370 | 2370 | 2370 | 2370 | 1355 |
| 411 | 20240229 | 124600 | 740582380 | 2370 | 2375 | 2375 | 2370 | 61 |
| 412 | 20240229 | 124500 | 740437540 | 2370 | 2370 | 2370 | 2370 | 0 |
| 413 | 20240229 | 124400 | 740437540 | 2370 | 2370 | 2370 | 2370 | 231 |
| 414 | 20240229 | 124300 | 739890070 | 2370 | 2365 | 2375 | 2365 | 236 |
| 415 | 20240229 | 124200 | 739330790 | 2370 | 2370 | 2370 | 2370 | 2713 |
| 416 | 20240229 | 124100 | 732900980 | 2375 | 2370 | 2375 | 2370 | 51 |
| 417 | 20240229 | 124000 | 732779900 | 2375 | 2375 | 2375 | 2375 | 6 |
| 418 | 20240229 | 123900 | 732765650 | 2370 | 2370 | 2370 | 2370 | 10 |
| 419 | 20240229 | 123800 | 732741950 | 2370 | 2380 | 2380 | 2370 | 1519 |
| 420 | 20240229 | 123700 | 729137270 | 2380 | 2375 | 2380 | 2370 | 859 |
| 421 | 20240229 | 123600 | 727095085 | 2375 | 2375 | 2375 | 2375 | 30 |
| 422 | 20240229 | 123500 | 727023835 | 2375 | 2370 | 2375 | 2370 | 143 |
| 423 | 20240229 | 123400 | 726684855 | 2370 | 2370 | 2370 | 2370 | 3 |
| 424 | 20240229 | 123300 | 726677745 | 2365 | 2370 | 2370 | 2365 | 109 |
| 425 | 20240229 | 123200 | 726419460 | 2370 | 2365 | 2370 | 2365 | 329 |
| 426 | 20240229 | 123100 | 725640435 | 2370 | 2370 | 2370 | 2370 | 1 |
| 427 | 20240229 | 123000 | 725638065 | 2365 | 2360 | 2365 | 2360 | 11 |
| 428 | 20240229 | 122900 | 725612095 | 2365 | 2365 | 2365 | 2365 | 147 |
| 429 | 20240229 | 122800 | 725264440 | 2365 | 2375 | 2375 | 2360 | 429 |
| 430 | 20240229 | 122700 | 724249685 | 2360 | 2365 | 2365 | 2360 | 10000 |
| 431 | 20240229 | 122600 | 700644380 | 2355 | 2360 | 2375 | 2355 | 7388 |
| 432 | 20240229 | 122500 | 683139450 | 2365 | 2365 | 2365 | 2365 | 678 |
| 433 | 20240229 | 122400 | 681535980 | 2355 | 2360 | 2365 | 2355 | 1794 |
| 434 | 20240229 | 122300 | 677302430 | 2360 | 2370 | 2370 | 2355 | 15006 |
| 435 | 20240229 | 122200 | 641902480 | 2385 | 2375 | 2385 | 2365 | 2115 |
| 436 | 20240229 | 122100 | 636893210 | 2370 | 2370 | 2370 | 2370 | 238 |
| 437 | 20240229 | 122000 | 636329150 | 2375 | 2375 | 2375 | 2375 | 10 |
| 438 | 20240229 | 121900 | 636305400 | 2365 | 2380 | 2380 | 2365 | 7316 |
| 439 | 20240229 | 121800 | 618961380 | 2380 | 2380 | 2380 | 2380 | 127 |
| 440 | 20240229 | 121700 | 618659120 | 2380 | 2385 | 2385 | 2380 | 11937 |
| 441 | 20240229 | 121600 | 590239985 | 2400 | 2385 | 2400 | 2385 | 1000 |
| 442 | 20240229 | 121500 | 587853600 | 2385 | 2385 | 2385 | 2385 | 10 |
| 443 | 20240229 | 121400 | 587829750 | 2390 | 2390 | 2390 | 2390 | 2615 |
| 444 | 20240229 | 121300 | 581579900 | 2390 | 2390 | 2390 | 2390 | 110 |
| 445 | 20240229 | 121200 | 581317000 | 2390 | 2395 | 2395 | 2390 | 204 |
| 446 | 20240229 | 121100 | 580829420 | 2390 | 2400 | 2400 | 2390 | 12 |
| 447 | 20240229 | 121000 | 580800720 | 2400 | 2390 | 2400 | 2390 | 325 |
| 448 | 20240229 | 120900 | 580020800 | 2390 | 2400 | 2400 | 2390 | 503 |
| 449 | 20240229 | 120800 | 578818600 | 2390 | 2395 | 2400 | 2390 | 1316 |
| 450 | 20240229 | 120700 | 575666925 | 2395 | 2405 | 2405 | 2395 | 20 |
| 451 | 20240229 | 120600 | 575618925 | 2400 | 2400 | 2400 | 2400 | 120 |
| 452 | 20240229 | 120500 | 575330925 | 2410 | 2410 | 2410 | 2410 | 15 |
| 453 | 20240229 | 120400 | 575294775 | 2410 | 2400 | 2410 | 2395 | 322 |
| 454 | 20240229 | 120300 | 574521905 | 2410 | 2405 | 2420 | 2405 | 994 |
| 455 | 20240229 | 120200 | 572128830 | 2405 | 2400 | 2405 | 2395 | 509 |
| 456 | 20240229 | 120100 | 570906665 | 2395 | 2395 | 2400 | 2395 | 2349 |
| 457 | 20240229 | 120000 | 565275310 | 2390 | 2395 | 2395 | 2390 | 1638 |
| 458 | 20240229 | 115900 | 561352350 | 2395 | 2395 | 2395 | 2395 | 428 |
| 459 | 20240229 | 115800 | 560327290 | 2400 | 2400 | 2400 | 2400 | 0 |
| 460 | 20240229 | 115700 | 560327290 | 2400 | 2395 | 2400 | 2395 | 149 |
| 461 | 20240229 | 115600 | 559969735 | 2390 | 2390 | 2390 | 2390 | 0 |
| 462 | 20240229 | 115500 | 559969735 | 2390 | 2405 | 2405 | 2390 | 1642 |
| 463 | 20240229 | 115400 | 556035960 | 2405 | 2405 | 2405 | 2405 | 10 |
| 464 | 20240229 | 115300 | 556011910 | 2405 | 2410 | 2410 | 2400 | 58 |
| 465 | 20240229 | 115200 | 555872595 | 2405 | 2405 | 2410 | 2405 | 347 |
| 466 | 20240229 | 115100 | 555037745 | 2405 | 2405 | 2405 | 2400 | 147 |
| 467 | 20240229 | 115000 | 554684255 | 2405 | 2410 | 2410 | 2405 | 417 |
| 468 | 20240229 | 114900 | 553681355 | 2410 | 2410 | 2415 | 2400 | 1311 |
| 469 | 20240229 | 114800 | 550527795 | 2410 | 2395 | 2415 | 2390 | 2297 |
| 470 | 20240229 | 114700 | 545008335 | 2400 | 2400 | 2400 | 2390 | 2138 |
| 471 | 20240229 | 114600 | 539877740 | 2400 | 2390 | 2400 | 2385 | 591 |
| 472 | 20240229 | 114500 | 538464665 | 2390 | 2390 | 2390 | 2390 | 213 |
| 473 | 20240229 | 114400 | 537955595 | 2390 | 2390 | 2390 | 2380 | 205 |
| 474 | 20240229 | 114300 | 537466415 | 2390 | 2390 | 2390 | 2390 | 105 |
| 475 | 20240229 | 114200 | 537215465 | 2390 | 2385 | 2390 | 2380 | 617 |
| 476 | 20240229 | 114100 | 535741445 | 2385 | 2385 | 2385 | 2385 | 20 |
| 477 | 20240229 | 114000 | 535693745 | 2380 | 2390 | 2390 | 2380 | 451 |
| 478 | 20240229 | 113900 | 534620335 | 2390 | 2390 | 2390 | 2380 | 809 |
| 479 | 20240229 | 113800 | 532694875 | 2390 | 2385 | 2390 | 2380 | 1800 |
| 480 | 20240229 | 113700 | 528401900 | 2390 | 2390 | 2390 | 2385 | 12 |
| 481 | 20240229 | 113600 | 528373260 | 2385 | 2390 | 2390 | 2385 | 75 |
| 482 | 20240229 | 113500 | 528194110 | 2390 | 2390 | 2395 | 2385 | 749 |
| 483 | 20240229 | 113400 | 526406705 | 2395 | 2395 | 2395 | 2395 | 1 |
| 484 | 20240229 | 113300 | 526404310 | 2385 | 2390 | 2390 | 2385 | 2391 |
| 485 | 20240229 | 113200 | 520697430 | 2395 | 2395 | 2395 | 2395 | 4 |
| 486 | 20240229 | 113100 | 520687850 | 2400 | 2390 | 2400 | 2390 | 13 |
| 487 | 20240229 | 113000 | 520656720 | 2390 | 2395 | 2395 | 2390 | 820 |
| 488 | 20240229 | 112900 | 518696850 | 2395 | 2395 | 2400 | 2390 | 786 |
| 489 | 20240229 | 112800 | 516815445 | 2395 | 2395 | 2395 | 2395 | 11 |
| 490 | 20240229 | 112700 | 516789100 | 2395 | 2390 | 2395 | 2390 | 512 |
| 491 | 20240229 | 112600 | 515565405 | 2390 | 2390 | 2390 | 2390 | 8 |
| 492 | 20240229 | 112500 | 515546285 | 2400 | 2395 | 2400 | 2395 | 1385 |
| 493 | 20240229 | 112400 | 512229130 | 2390 | 2390 | 2390 | 2390 | 9 |
| 494 | 20240229 | 112300 | 512207620 | 2395 | 2390 | 2395 | 2390 | 238 |
| 495 | 20240229 | 112200 | 511638205 | 2390 | 2395 | 2395 | 2390 | 15 |
| 496 | 20240229 | 112100 | 511602330 | 2395 | 2395 | 2395 | 2390 | 875 |
| 497 | 20240229 | 112000 | 509511020 | 2395 | 2390 | 2395 | 2390 | 2569 |
| 498 | 20240229 | 111900 | 503367075 | 2395 | 2395 | 2395 | 2390 | 113 |
| 499 | 20240229 | 111800 | 503096460 | 2395 | 2395 | 2395 | 2395 | 9 |
| 500 | 20240229 | 111700 | 503074905 | 2395 | 2395 | 2400 | 2390 | 1205 |
| 501 | 20240229 | 111600 | 500188910 | 2395 | 2395 | 2410 | 2395 | 53 |
| 502 | 20240229 | 111500 | 500061885 | 2395 | 2405 | 2405 | 2395 | 2569 |
| 503 | 20240229 | 111400 | 493909030 | 2405 | 2410 | 2410 | 2400 | 645 |
| 504 | 20240229 | 111300 | 492360985 | 2400 | 2410 | 2410 | 2400 | 31 |
| 505 | 20240229 | 111200 | 492286375 | 2410 | 2410 | 2410 | 2400 | 27 |
| 506 | 20240229 | 111100 | 492221315 | 2410 | 2410 | 2410 | 2400 | 17 |
| 507 | 20240229 | 111000 | 492180435 | 2415 | 2410 | 2415 | 2410 | 57 |
| 508 | 20240229 | 110900 | 492042970 | 2410 | 2410 | 2410 | 2400 | 221 |
| 509 | 20240229 | 110800 | 491511640 | 2405 | 2405 | 2405 | 2405 | 423 |
| 510 | 20240229 | 110700 | 490494325 | 2405 | 2410 | 2410 | 2405 | 10 |
| 511 | 20240229 | 110600 | 490470260 | 2405 | 2405 | 2405 | 2405 | 50 |
| 512 | 20240229 | 110500 | 490350010 | 2405 | 2410 | 2410 | 2405 | 13 |
| 513 | 20240229 | 110400 | 490318725 | 2410 | 2405 | 2410 | 2405 | 511 |
| 514 | 20240229 | 110300 | 489087250 | 2410 | 2410 | 2410 | 2410 | 6 |
| 515 | 20240229 | 110200 | 489072790 | 2410 | 2405 | 2410 | 2405 | 13 |
| 516 | 20240229 | 110100 | 489041505 | 2415 | 2410 | 2415 | 2400 | 339 |
| 517 | 20240229 | 110000 | 488224465 | 2410 | 2400 | 2410 | 2400 | 962 |
| 518 | 20240229 | 105900 | 485913895 | 2410 | 2410 | 2410 | 2410 | 1 |
| 519 | 20240229 | 105800 | 485911485 | 2395 | 2405 | 2405 | 2395 | 2416 |
| 520 | 20240229 | 105700 | 480117185 | 2415 | 2415 | 2415 | 2415 | 1 |
| 521 | 20240229 | 105600 | 480114770 | 2410 | 2410 | 2410 | 2410 | 20 |
| 522 | 20240229 | 105500 | 480066570 | 2410 | 2410 | 2410 | 2410 | 111 |
| 523 | 20240229 | 105400 | 479799060 | 2415 | 2420 | 2420 | 2410 | 218 |
| 524 | 20240229 | 105300 | 479272310 | 2420 | 2415 | 2420 | 2415 | 53 |
| 525 | 20240229 | 105200 | 479144285 | 2415 | 2430 | 2440 | 2415 | 4797 |
| 526 | 20240229 | 105100 | 467535100 | 2430 | 2420 | 2435 | 2415 | 2632 |
| 527 | 20240229 | 105000 | 461158165 | 2420 | 2430 | 2430 | 2420 | 3110 |
| 528 | 20240229 | 104900 | 453629185 | 2430 | 2430 | 2430 | 2425 | 1199 |
| 529 | 20240229 | 104800 | 450719130 | 2425 | 2435 | 2440 | 2425 | 8423 |
| 530 | 20240229 | 104700 | 430247020 | 2435 | 2425 | 2440 | 2420 | 7093 |
| 531 | 20240229 | 104600 | 412998050 | 2425 | 2415 | 2435 | 2415 | 4187 |
| 532 | 20240229 | 104500 | 402853065 | 2425 | 2425 | 2425 | 2410 | 492 |
| 533 | 20240229 | 104400 | 401660600 | 2425 | 2415 | 2425 | 2415 | 717 |
| 534 | 20240229 | 104300 | 399925235 | 2410 | 2420 | 2420 | 2405 | 5445 |
| 535 | 20240229 | 104200 | 386802440 | 2420 | 2400 | 2420 | 2400 | 1541 |
| 536 | 20240229 | 104100 | 383087860 | 2400 | 2395 | 2400 | 2395 | 1369 |
| 537 | 20240229 | 104000 | 379802845 | 2395 | 2400 | 2400 | 2390 | 852 |
| 538 | 20240229 | 103900 | 377758065 | 2400 | 2400 | 2400 | 2400 | 500 |
| 539 | 20240229 | 103800 | 376558065 | 2400 | 2395 | 2400 | 2395 | 523 |
| 540 | 20240229 | 103700 | 375305255 | 2395 | 2385 | 2395 | 2385 | 803 |
| 541 | 20240229 | 103600 | 373386425 | 2390 | 2390 | 2390 | 2385 | 52 |
| 542 | 20240229 | 103500 | 373262150 | 2390 | 2390 | 2390 | 2385 | 3 |
| 543 | 20240229 | 103400 | 373254985 | 2390 | 2395 | 2395 | 2390 | 237 |
| 544 | 20240229 | 103300 | 372687970 | 2395 | 2390 | 2395 | 2390 | 823 |
| 545 | 20240229 | 103200 | 370720970 | 2390 | 2385 | 2390 | 2385 | 11 |
| 546 | 20240229 | 103100 | 370694690 | 2390 | 2390 | 2390 | 2380 | 235 |
| 547 | 20240229 | 103000 | 370134690 | 2390 | 2390 | 2390 | 2390 | 8 |
| 548 | 20240229 | 102900 | 370115570 | 2385 | 2390 | 2390 | 2385 | 53 |
| 549 | 20240229 | 102800 | 369989150 | 2385 | 2400 | 2400 | 2375 | 8673 |
| 550 | 20240229 | 102700 | 349343145 | 2395 | 2395 | 2395 | 2395 | 527 |
| 551 | 20240229 | 102600 | 348080980 | 2395 | 2385 | 2395 | 2385 | 1497 |
| 552 | 20240229 | 102500 | 344507120 | 2385 | 2390 | 2390 | 2385 | 134 |
| 553 | 20240229 | 102400 | 344187515 | 2390 | 2390 | 2390 | 2390 | 3 |
| 554 | 20240229 | 102300 | 344180345 | 2390 | 2380 | 2390 | 2380 | 894 |
| 555 | 20240229 | 102200 | 342048145 | 2385 | 2380 | 2390 | 2380 | 242 |
| 556 | 20240229 | 102100 | 341471605 | 2390 | 2390 | 2390 | 2380 | 978 |
| 557 | 20240229 | 102000 | 339138735 | 2390 | 2390 | 2390 | 2385 | 7 |
| 558 | 20240229 | 101900 | 339122010 | 2390 | 2390 | 2390 | 2385 | 419 |
| 559 | 20240229 | 101800 | 338121280 | 2390 | 2390 | 2390 | 2390 | 8 |
| 560 | 20240229 | 101700 | 338102160 | 2380 | 2385 | 2390 | 2380 | 259 |
| 561 | 20240229 | 101600 | 337484930 | 2385 | 2390 | 2390 | 2385 | 111 |
| 562 | 20240229 | 101500 | 337220160 | 2385 | 2385 | 2385 | 2375 | 1005 |
| 563 | 20240229 | 101400 | 334824185 | 2385 | 2380 | 2385 | 2375 | 814 |
| 564 | 20240229 | 101300 | 332887080 | 2380 | 2380 | 2380 | 2375 | 237 |
| 565 | 20240229 | 101200 | 332323700 | 2380 | 2375 | 2380 | 2375 | 218 |
| 566 | 20240229 | 101100 | 331805935 | 2375 | 2375 | 2375 | 2375 | 110 |
| 567 | 20240229 | 101000 | 331544685 | 2375 | 2380 | 2380 | 2370 | 10 |
| 568 | 20240229 | 100900 | 331520925 | 2380 | 2375 | 2380 | 2370 | 1308 |
| 569 | 20240229 | 100800 | 328420795 | 2380 | 2375 | 2380 | 2375 | 95 |
| 570 | 20240229 | 100700 | 328195145 | 2375 | 2375 | 2380 | 2375 | 388 |
| 571 | 20240229 | 100600 | 327273635 | 2375 | 2375 | 2380 | 2375 | 934 |
| 572 | 20240229 | 100500 | 325055380 | 2380 | 2380 | 2380 | 2380 | 0 |
| 573 | 20240229 | 100400 | 325055380 | 2380 | 2385 | 2385 | 2375 | 804 |
| 574 | 20240229 | 100300 | 323145850 | 2375 | 2385 | 2385 | 2375 | 112 |
| 575 | 20240229 | 100200 | 322879730 | 2385 | 2385 | 2385 | 2375 | 84 |
| 576 | 20240229 | 100100 | 322680070 | 2385 | 2385 | 2390 | 2375 | 1127 |
| 577 | 20240229 | 100000 | 319993295 | 2385 | 2385 | 2390 | 2385 | 121 |
| 578 | 20240229 | 095900 | 319704185 | 2365 | 2395 | 2395 | 2365 | 1605 |
| 579 | 20240229 | 095800 | 315898405 | 2395 | 2385 | 2400 | 2375 | 2676 |
| 580 | 20240229 | 095700 | 309522880 | 2385 | 2380 | 2385 | 2380 | 155 |
| 581 | 20240229 | 095600 | 309153965 | 2380 | 2380 | 2380 | 2380 | 24 |
| 582 | 20240229 | 095500 | 309096845 | 2380 | 2380 | 2385 | 2370 | 118 |
| 583 | 20240229 | 095400 | 308815490 | 2385 | 2385 | 2385 | 2385 | 4 |
| 584 | 20240229 | 095300 | 308805950 | 2385 | 2385 | 2385 | 2385 | 3 |
| 585 | 20240229 | 095200 | 308798795 | 2385 | 2375 | 2385 | 2360 | 5606 |
| 586 | 20240229 | 095100 | 295551180 | 2375 | 2360 | 2375 | 2360 | 2257 |
| 587 | 20240229 | 095000 | 290214565 | 2370 | 2370 | 2370 | 2360 | 1846 |
| 588 | 20240229 | 094900 | 285848745 | 2370 | 2375 | 2375 | 2370 | 3880 |
| 589 | 20240229 | 094800 | 276653130 | 2375 | 2375 | 2385 | 2375 | 965 |
| 590 | 20240229 | 094700 | 274361155 | 2370 | 2375 | 2375 | 2370 | 733 |
| 591 | 20240229 | 094600 | 272621780 | 2380 | 2380 | 2385 | 2375 | 84 |
| 592 | 20240229 | 094500 | 272422235 | 2375 | 2375 | 2375 | 2375 | 826 |
| 593 | 20240229 | 094400 | 270460485 | 2375 | 2385 | 2385 | 2375 | 2540 |
| 594 | 20240229 | 094300 | 264427785 | 2385 | 2390 | 2390 | 2380 | 149 |
| 595 | 20240229 | 094200 | 264073080 | 2390 | 2390 | 2390 | 2390 | 15 |
| 596 | 20240229 | 094100 | 264037230 | 2390 | 2385 | 2390 | 2380 | 36 |
| 597 | 20240229 | 094000 | 263951335 | 2385 | 2390 | 2390 | 2380 | 109 |
| 598 | 20240229 | 093900 | 263691320 | 2390 | 2385 | 2390 | 2380 | 1464 |
| 599 | 20240229 | 093800 | 260202710 | 2380 | 2380 | 2380 | 2380 | 802 |
| 600 | 20240229 | 093700 | 258293950 | 2380 | 2380 | 2380 | 2375 | 651 |
| 601 | 20240229 | 093600 | 256745230 | 2380 | 2380 | 2380 | 2370 | 1563 |
| 602 | 20240229 | 093500 | 253038760 | 2380 | 2380 | 2380 | 2380 | 8 |
| 603 | 20240229 | 093400 | 253019720 | 2380 | 2385 | 2385 | 2380 | 307 |
| 604 | 20240229 | 093300 | 252287540 | 2385 | 2380 | 2385 | 2370 | 1048 |
| 605 | 20240229 | 093200 | 249799075 | 2375 | 2390 | 2390 | 2375 | 311 |
| 606 | 20240229 | 093100 | 249057785 | 2390 | 2395 | 2395 | 2375 | 1967 |
| 607 | 20240229 | 093000 | 244376350 | 2395 | 2400 | 2400 | 2375 | 90 |
| 608 | 20240229 | 092900 | 244160805 | 2400 | 2395 | 2400 | 2375 | 2139 |
| 609 | 20240229 | 092800 | 239042755 | 2395 | 2395 | 2395 | 2385 | 1281 |
| 610 | 20240229 | 092700 | 235977405 | 2395 | 2390 | 2395 | 2390 | 861 |
| 611 | 20240229 | 092600 | 233917565 | 2395 | 2395 | 2395 | 2390 | 116 |
| 612 | 20240229 | 092500 | 233639845 | 2395 | 2390 | 2395 | 2380 | 1481 |
| 613 | 20240229 | 092400 | 230104280 | 2390 | 2395 | 2395 | 2385 | 582 |
| 614 | 20240229 | 092300 | 228713745 | 2395 | 2390 | 2395 | 2390 | 2092 |
| 615 | 20240229 | 092200 | 223709835 | 2395 | 2390 | 2395 | 2385 | 3918 |
| 616 | 20240229 | 092100 | 214346440 | 2390 | 2390 | 2390 | 2390 | 149 |
| 617 | 20240229 | 092000 | 213990330 | 2390 | 2390 | 2390 | 2390 | 107 |
| 618 | 20240229 | 091900 | 213734600 | 2390 | 2385 | 2395 | 2375 | 3222 |
| 619 | 20240229 | 091800 | 206052090 | 2375 | 2385 | 2385 | 2375 | 1736 |
| 620 | 20240229 | 091700 | 201920390 | 2385 | 2390 | 2390 | 2380 | 73 |
| 621 | 20240229 | 091600 | 201746290 | 2390 | 2380 | 2390 | 2375 | 3690 |
| 622 | 20240229 | 091500 | 192950135 | 2380 | 2375 | 2380 | 2370 | 768 |
| 623 | 20240229 | 091400 | 191126140 | 2375 | 2365 | 2375 | 2365 | 782 |
| 624 | 20240229 | 091300 | 189272630 | 2375 | 2375 | 2375 | 2365 | 627 |
| 625 | 20240229 | 091200 | 187786515 | 2375 | 2365 | 2375 | 2360 | 2797 |
| 626 | 20240229 | 091100 | 181166285 | 2365 | 2350 | 2365 | 2350 | 2325 |
| 627 | 20240229 | 091000 | 175687590 | 2360 | 2365 | 2365 | 2350 | 5616 |
| 628 | 20240229 | 090900 | 162468345 | 2365 | 2375 | 2375 | 2355 | 9566 |
| 629 | 20240229 | 090800 | 139866700 | 2375 | 2370 | 2375 | 2365 | 5176 |
| 630 | 20240229 | 090700 | 127603640 | 2370 | 2385 | 2385 | 2370 | 3377 |
| 631 | 20240229 | 090600 | 119586225 | 2385 | 2395 | 2395 | 2370 | 6280 |
| 632 | 20240229 | 090500 | 104629840 | 2395 | 2390 | 2395 | 2380 | 3458 |
| 633 | 20240229 | 090400 | 96376900 | 2390 | 2395 | 2400 | 2375 | 2877 |
| 634 | 20240229 | 090300 | 89513985 | 2395 | 2385 | 2395 | 2375 | 4863 |
| 635 | 20240229 | 090200 | 77927840 | 2385 | 2410 | 2410 | 2365 | 10864 |
| 636 | 20240229 | 090100 | 52118855 | 2410 | 2390 | 2410 | 2380 | 6503 |
| 637 | 20240229 | 090000 | 36536630 | 2385 | 2395 | 2400 | 2380 | 15211 |