29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 190200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 5711 |
| 3 | 20240228 | 190100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20240228 | 190000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20240228 | 185900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20240228 | 185800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20240228 | 185700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20240228 | 185600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20240228 | 185500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20240228 | 185400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20240228 | 185300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20240228 | 185200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20240228 | 185100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20240228 | 185000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20240228 | 184900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20240228 | 184800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20240228 | 184700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20240228 | 184600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20240228 | 184500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20240228 | 184400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20240228 | 184300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20240228 | 184200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20240228 | 184100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20240228 | 184000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20240228 | 183900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20240228 | 183800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20240228 | 183700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20240228 | 183600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20240228 | 183500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20240228 | 183400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20240228 | 183300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20240228 | 183200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 5711 |
| 33 | 20240228 | 183100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20240228 | 183000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20240228 | 182900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20240228 | 182800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20240228 | 182700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20240228 | 182600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20240228 | 182500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20240228 | 182400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20240228 | 182300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20240228 | 182200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20240228 | 182100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20240228 | 182000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20240228 | 181900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20240228 | 181800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20240228 | 181700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20240228 | 181600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20240228 | 181500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20240228 | 181400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20240228 | 181300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20240228 | 181200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20240228 | 181100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20240228 | 181000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20240228 | 180900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20240228 | 180800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20240228 | 180700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20240228 | 180600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20240228 | 180500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20240228 | 180400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20240228 | 180300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20240228 | 180200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 5711 |
| 63 | 20240228 | 180100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20240228 | 180000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20240228 | 175900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20240228 | 175800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20240228 | 175700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20240228 | 175600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20240228 | 175500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20240228 | 175400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20240228 | 175300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20240228 | 175200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20240228 | 175100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20240228 | 175000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20240228 | 174900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20240228 | 174800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20240228 | 174700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20240228 | 174600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20240228 | 174500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20240228 | 174400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20240228 | 174300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20240228 | 174200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20240228 | 174100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20240228 | 174000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20240228 | 173900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20240228 | 173800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20240228 | 173700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20240228 | 173600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20240228 | 173500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20240228 | 173400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20240228 | 173300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20240228 | 173200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 5711 |
| 93 | 20240228 | 173100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20240228 | 173000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20240228 | 172900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20240228 | 172800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20240228 | 172700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20240228 | 172600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20240228 | 172500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20240228 | 172400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20240228 | 172300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20240228 | 172200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20240228 | 172100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20240228 | 172000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20240228 | 171900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20240228 | 171800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20240228 | 171700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20240228 | 171600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20240228 | 171500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20240228 | 171400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20240228 | 171300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20240228 | 171200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20240228 | 171100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20240228 | 171000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20240228 | 170900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20240228 | 170800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20240228 | 170700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20240228 | 170600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20240228 | 170500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20240228 | 170400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20240228 | 170300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20240228 | 170200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 5711 |
| 123 | 20240228 | 170100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20240228 | 170000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20240228 | 165900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20240228 | 165800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20240228 | 165700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20240228 | 165600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20240228 | 165500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20240228 | 165400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20240228 | 165300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20240228 | 165200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20240228 | 165100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20240228 | 165000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20240228 | 164900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20240228 | 164800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20240228 | 164700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20240228 | 164600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20240228 | 164500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20240228 | 164400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20240228 | 164300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20240228 | 164200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20240228 | 164100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20240228 | 164000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20240228 | 163900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20240228 | 163800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20240228 | 163700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20240228 | 163600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20240228 | 163500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20240228 | 163400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20240228 | 163300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20240228 | 163200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 5711 |
| 153 | 20240228 | 163100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20240228 | 163000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20240228 | 162900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20240228 | 162800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20240228 | 162700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20240228 | 162600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20240228 | 162500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20240228 | 162400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20240228 | 162300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20240228 | 162200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20240228 | 162100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20240228 | 162000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20240228 | 161900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20240228 | 161800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20240228 | 161700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20240228 | 161600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20240228 | 161500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20240228 | 161400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20240228 | 161300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20240228 | 161200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20240228 | 161100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20240228 | 161000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20240228 | 160900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20240228 | 160800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20240228 | 160700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20240228 | 160600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20240228 | 160500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20240228 | 160400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20240228 | 160300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20240228 | 160200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 5711 |
| 183 | 20240228 | 160100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20240228 | 160000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20240228 | 155900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20240228 | 155800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20240228 | 155700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20240228 | 155600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20240228 | 155500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20240228 | 155400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20240228 | 155300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20240228 | 155200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20240228 | 155100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20240228 | 155000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20240228 | 154900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 196 | 20240228 | 154800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20240228 | 154700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20240228 | 154600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20240228 | 154500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 200 | 20240228 | 154400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 201 | 20240228 | 154300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 202 | 20240228 | 154200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 203 | 20240228 | 154100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 204 | 20240228 | 154000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 205 | 20240228 | 153900 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 206 | 20240228 | 153800 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 207 | 20240228 | 153700 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 208 | 20240228 | 153600 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 209 | 20240228 | 153500 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20240228 | 153400 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20240228 | 153300 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20240228 | 153200 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 5711 |
| 213 | 20240228 | 153100 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 214 | 20240228 | 153000 | 1508556930 | 8400 | 8400 | 8400 | 8400 | 5711 |
| 215 | 20240228 | 152900 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 216 | 20240228 | 152800 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 217 | 20240228 | 152700 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 218 | 20240228 | 152600 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 219 | 20240228 | 152500 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 220 | 20240228 | 152400 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 221 | 20240228 | 152300 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 222 | 20240228 | 152200 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 223 | 20240228 | 152100 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 224 | 20240228 | 152000 | 1460584530 | 8400 | 8400 | 8400 | 8400 | 0 |
| 225 | 20240228 | 151900 | 1460584530 | 8400 | 8390 | 8400 | 8390 | 340 |
| 226 | 20240228 | 151800 | 1457731570 | 8400 | 8380 | 8400 | 8380 | 687 |
| 227 | 20240228 | 151700 | 1451962220 | 8390 | 8390 | 8390 | 8390 | 1010 |
| 228 | 20240228 | 151600 | 1443488320 | 8390 | 8370 | 8390 | 8370 | 1415 |
| 229 | 20240228 | 151500 | 1431622760 | 8360 | 8380 | 8380 | 8350 | 4697 |
| 230 | 20240228 | 151400 | 1392385660 | 8370 | 8340 | 8380 | 8340 | 1590 |
| 231 | 20240228 | 151300 | 1379081630 | 8360 | 8360 | 8360 | 8360 | 0 |
| 232 | 20240228 | 151200 | 1379081630 | 8360 | 8360 | 8360 | 8360 | 178 |
| 233 | 20240228 | 151100 | 1377593550 | 8370 | 8350 | 8370 | 8350 | 3001 |
| 234 | 20240228 | 151000 | 1352535180 | 8400 | 8340 | 8400 | 8340 | 2100 |
| 235 | 20240228 | 150900 | 1334922180 | 8360 | 8310 | 8360 | 8310 | 322 |
| 236 | 20240228 | 150800 | 1332236060 | 8300 | 8290 | 8300 | 8290 | 56 |
| 237 | 20240228 | 150700 | 1331771440 | 8270 | 8270 | 8270 | 8270 | 0 |
| 238 | 20240228 | 150600 | 1331771440 | 8270 | 8270 | 8270 | 8270 | 0 |
| 239 | 20240228 | 150500 | 1331771440 | 8270 | 8270 | 8270 | 8270 | 0 |
| 240 | 20240228 | 150400 | 1331771440 | 8270 | 8290 | 8290 | 8270 | 110 |
| 241 | 20240228 | 150300 | 1330859730 | 8290 | 8290 | 8290 | 8290 | 50 |
| 242 | 20240228 | 150200 | 1330445230 | 8280 | 8300 | 8300 | 8280 | 2 |
| 243 | 20240228 | 150100 | 1330428650 | 8270 | 8280 | 8290 | 8270 | 292 |
| 244 | 20240228 | 150000 | 1328010130 | 8280 | 8260 | 8290 | 8260 | 134 |
| 245 | 20240228 | 145900 | 1326903060 | 8260 | 8260 | 8260 | 8260 | 611 |
| 246 | 20240228 | 145800 | 1321856200 | 8270 | 8260 | 8280 | 8260 | 214 |
| 247 | 20240228 | 145700 | 1320085770 | 8270 | 8250 | 8280 | 8250 | 276 |
| 248 | 20240228 | 145600 | 1317804250 | 8260 | 8240 | 8260 | 8230 | 305 |
| 249 | 20240228 | 145500 | 1315290160 | 8230 | 8250 | 8250 | 8230 | 371 |
| 250 | 20240228 | 145400 | 1312235240 | 8250 | 8230 | 8250 | 8230 | 284 |
| 251 | 20240228 | 145300 | 1309893520 | 8230 | 8250 | 8250 | 8230 | 250 |
| 252 | 20240228 | 145200 | 1307833220 | 8230 | 8250 | 8250 | 8230 | 297 |
| 253 | 20240228 | 145100 | 1305386050 | 8240 | 8240 | 8240 | 8220 | 246 |
| 254 | 20240228 | 145000 | 1303360270 | 8240 | 8250 | 8250 | 8220 | 210 |
| 255 | 20240228 | 144900 | 1301630980 | 8250 | 8250 | 8250 | 8240 | 86 |
| 256 | 20240228 | 144800 | 1300922120 | 8240 | 8220 | 8280 | 8210 | 972 |
| 257 | 20240228 | 144700 | 1292893550 | 8220 | 8210 | 8220 | 8210 | 289 |
| 258 | 20240228 | 144600 | 1290518830 | 8210 | 8220 | 8230 | 8210 | 181 |
| 259 | 20240228 | 144500 | 1289031270 | 8220 | 8210 | 8220 | 8210 | 274 |
| 260 | 20240228 | 144400 | 1286779720 | 8220 | 8220 | 8220 | 8210 | 264 |
| 261 | 20240228 | 144300 | 1284610320 | 8210 | 8220 | 8220 | 8210 | 187 |
| 262 | 20240228 | 144200 | 1283073820 | 8220 | 8220 | 8230 | 8220 | 249 |
| 263 | 20240228 | 144100 | 1281026920 | 8220 | 8220 | 8220 | 8210 | 221 |
| 264 | 20240228 | 144000 | 1279210400 | 8210 | 8220 | 8220 | 8210 | 275 |
| 265 | 20240228 | 143900 | 1276952240 | 8210 | 8220 | 8230 | 8210 | 257 |
| 266 | 20240228 | 143800 | 1274840220 | 8220 | 8220 | 8220 | 8220 | 325 |
| 267 | 20240228 | 143700 | 1272168720 | 8220 | 8220 | 8220 | 8220 | 217 |
| 268 | 20240228 | 143600 | 1270384980 | 8220 | 8230 | 8230 | 8220 | 205 |
| 269 | 20240228 | 143500 | 1268699750 | 8230 | 8230 | 8230 | 8220 | 192 |
| 270 | 20240228 | 143400 | 1267120170 | 8220 | 8220 | 8230 | 8220 | 266 |
| 271 | 20240228 | 143300 | 1264932480 | 8230 | 8230 | 8230 | 8220 | 257 |
| 272 | 20240228 | 143200 | 1262818690 | 8230 | 8230 | 8240 | 8230 | 240 |
| 273 | 20240228 | 143100 | 1260843370 | 8230 | 8230 | 8240 | 8230 | 170 |
| 274 | 20240228 | 143000 | 1259444260 | 8230 | 8230 | 8230 | 8220 | 235 |
| 275 | 20240228 | 142900 | 1257511160 | 8230 | 8230 | 8230 | 8230 | 270 |
| 276 | 20240228 | 142800 | 1255289060 | 8240 | 8230 | 8240 | 8230 | 262 |
| 277 | 20240228 | 142700 | 1253132680 | 8230 | 8240 | 8240 | 8230 | 210 |
| 278 | 20240228 | 142600 | 1251403870 | 8230 | 8230 | 8230 | 8220 | 215 |
| 279 | 20240228 | 142500 | 1249635000 | 8230 | 8220 | 8230 | 8220 | 266 |
| 280 | 20240228 | 142400 | 1247446680 | 8230 | 8230 | 8230 | 8220 | 822 |
| 281 | 20240228 | 142300 | 1240682690 | 8240 | 8230 | 8240 | 8230 | 285 |
| 282 | 20240228 | 142200 | 1238336650 | 8240 | 8240 | 8240 | 8240 | 123 |
| 283 | 20240228 | 142100 | 1237323130 | 8230 | 8240 | 8240 | 8230 | 626 |
| 284 | 20240228 | 142000 | 1232168910 | 8240 | 8250 | 8250 | 8240 | 285 |
| 285 | 20240228 | 141900 | 1229820260 | 8250 | 8250 | 8270 | 8240 | 171 |
| 286 | 20240228 | 141800 | 1228409660 | 8250 | 8260 | 8260 | 8240 | 1574 |
| 287 | 20240228 | 141700 | 1215423470 | 8260 | 8250 | 8260 | 8250 | 198 |
| 288 | 20240228 | 141600 | 1213788680 | 8250 | 8270 | 8270 | 8250 | 3204 |
| 289 | 20240228 | 141500 | 1187352660 | 8260 | 8280 | 8280 | 8260 | 337 |
| 290 | 20240228 | 141400 | 1184568210 | 8280 | 8260 | 8280 | 8250 | 444 |
| 291 | 20240228 | 141300 | 1180899460 | 8260 | 8270 | 8270 | 8260 | 266 |
| 292 | 20240228 | 141200 | 1178701180 | 8270 | 8280 | 8280 | 8270 | 325 |
| 293 | 20240228 | 141100 | 1176011290 | 8280 | 8270 | 8280 | 8260 | 181 |
| 294 | 20240228 | 141000 | 1174513440 | 8260 | 8260 | 8280 | 8260 | 408 |
| 295 | 20240228 | 140900 | 1171141010 | 8250 | 8260 | 8260 | 8240 | 301 |
| 296 | 20240228 | 140800 | 1168659290 | 8260 | 8240 | 8260 | 8240 | 294 |
| 297 | 20240228 | 140700 | 1166232620 | 8220 | 8230 | 8240 | 8220 | 332 |
| 298 | 20240228 | 140600 | 1163500130 | 8210 | 8240 | 8240 | 8200 | 6206 |
| 299 | 20240228 | 140500 | 1112585110 | 8240 | 8250 | 8250 | 8240 | 905 |
| 300 | 20240228 | 140400 | 1105119190 | 8250 | 8260 | 8260 | 8250 | 211 |
| 301 | 20240228 | 140300 | 1103377400 | 8260 | 8260 | 8260 | 8260 | 189 |
| 302 | 20240228 | 140200 | 1101816260 | 8260 | 8270 | 8270 | 8260 | 187 |
| 303 | 20240228 | 140100 | 1100271440 | 8270 | 8280 | 8280 | 8270 | 247 |
| 304 | 20240228 | 140000 | 1098228630 | 8270 | 8280 | 8280 | 8270 | 180 |
| 305 | 20240228 | 135900 | 1096739730 | 8280 | 8280 | 8280 | 8280 | 303 |
| 306 | 20240228 | 135800 | 1094230890 | 8280 | 8280 | 8290 | 8280 | 258 |
| 307 | 20240228 | 135700 | 1092093750 | 8290 | 8290 | 8290 | 8280 | 212 |
| 308 | 20240228 | 135600 | 1090337920 | 8290 | 8310 | 8310 | 8290 | 521 |
| 309 | 20240228 | 135500 | 1086018090 | 8310 | 8310 | 8310 | 8310 | 175 |
| 310 | 20240228 | 135400 | 1084563840 | 8310 | 8350 | 8350 | 8300 | 7179 |
| 311 | 20240228 | 135300 | 1024963160 | 8340 | 8350 | 8350 | 8340 | 244 |
| 312 | 20240228 | 135200 | 1022928020 | 8340 | 8340 | 8340 | 8340 | 357 |
| 313 | 20240228 | 135100 | 1019950640 | 8340 | 8350 | 8350 | 8340 | 78 |
| 314 | 20240228 | 135000 | 1019299440 | 8350 | 8330 | 8360 | 8330 | 1250 |
| 315 | 20240228 | 134900 | 1008866110 | 8330 | 8310 | 8330 | 8310 | 611 |
| 316 | 20240228 | 134800 | 1003780330 | 8310 | 8300 | 8320 | 8300 | 490 |
| 317 | 20240228 | 134700 | 999709540 | 8300 | 8290 | 8300 | 8290 | 926 |
| 318 | 20240228 | 134600 | 992025560 | 8290 | 8290 | 8290 | 8290 | 178 |
| 319 | 20240228 | 134500 | 990549940 | 8290 | 8280 | 8290 | 8280 | 255 |
| 320 | 20240228 | 134400 | 988437390 | 8280 | 8290 | 8290 | 8280 | 691 |
| 321 | 20240228 | 134300 | 982710900 | 8290 | 8310 | 8310 | 8290 | 646 |
| 322 | 20240228 | 134200 | 977351460 | 8310 | 8300 | 8310 | 8300 | 83 |
| 323 | 20240228 | 134100 | 976662360 | 8300 | 8310 | 8320 | 8300 | 639 |
| 324 | 20240228 | 134000 | 971356610 | 8310 | 8300 | 8310 | 8300 | 446 |
| 325 | 20240228 | 133900 | 967651650 | 8300 | 8290 | 8310 | 8290 | 866 |
| 326 | 20240228 | 133800 | 960464290 | 8290 | 8290 | 8310 | 8290 | 544 |
| 327 | 20240228 | 133700 | 955948810 | 8300 | 8310 | 8310 | 8270 | 722 |
| 328 | 20240228 | 133600 | 949956580 | 8300 | 8270 | 8310 | 8270 | 1004 |
| 329 | 20240228 | 133500 | 941630000 | 8260 | 8260 | 8280 | 8260 | 805 |
| 330 | 20240228 | 133400 | 934971580 | 8260 | 8260 | 8260 | 8260 | 356 |
| 331 | 20240228 | 133300 | 932031020 | 8250 | 8260 | 8260 | 8250 | 119 |
| 332 | 20240228 | 133200 | 931048200 | 8250 | 8250 | 8250 | 8250 | 229 |
| 333 | 20240228 | 133100 | 929158950 | 8260 | 8250 | 8270 | 8240 | 433 |
| 334 | 20240228 | 133000 | 925583160 | 8240 | 8260 | 8270 | 8240 | 263 |
| 335 | 20240228 | 132900 | 923413370 | 8260 | 8260 | 8270 | 8260 | 224 |
| 336 | 20240228 | 132800 | 921563010 | 8260 | 8230 | 8260 | 8230 | 366 |
| 337 | 20240228 | 132700 | 918543270 | 8230 | 8240 | 8250 | 8230 | 346 |
| 338 | 20240228 | 132600 | 915694510 | 8240 | 8240 | 8240 | 8240 | 608 |
| 339 | 20240228 | 132500 | 910684590 | 8240 | 8250 | 8260 | 8240 | 259 |
| 340 | 20240228 | 132400 | 908548410 | 8250 | 8240 | 8260 | 8230 | 614 |
| 341 | 20240228 | 132300 | 903485250 | 8240 | 8250 | 8250 | 8240 | 143 |
| 342 | 20240228 | 132200 | 902305600 | 8260 | 8250 | 8260 | 8250 | 126 |
| 343 | 20240228 | 132100 | 901265980 | 8250 | 8250 | 8250 | 8240 | 388 |
| 344 | 20240228 | 132000 | 898067280 | 8250 | 8240 | 8250 | 8240 | 262 |
| 345 | 20240228 | 131900 | 895906680 | 8240 | 8250 | 8260 | 8240 | 182 |
| 346 | 20240228 | 131800 | 894405390 | 8250 | 8260 | 8260 | 8250 | 343 |
| 347 | 20240228 | 131700 | 891575630 | 8260 | 8260 | 8260 | 8250 | 276 |
| 348 | 20240228 | 131600 | 889295950 | 8260 | 8260 | 8260 | 8250 | 277 |
| 349 | 20240228 | 131500 | 887008000 | 8260 | 8250 | 8270 | 8250 | 423 |
| 350 | 20240228 | 131400 | 883516970 | 8250 | 8230 | 8250 | 8230 | 336 |
| 351 | 20240228 | 131300 | 880751290 | 8240 | 8230 | 8240 | 8220 | 115 |
| 352 | 20240228 | 131200 | 879805020 | 8230 | 8220 | 8250 | 8220 | 348 |
| 353 | 20240228 | 131100 | 876940980 | 8250 | 8230 | 8250 | 8220 | 1294 |
| 354 | 20240228 | 131000 | 866274660 | 8220 | 8210 | 8230 | 8210 | 662 |
| 355 | 20240228 | 130900 | 860828720 | 8210 | 8210 | 8220 | 8210 | 306 |
| 356 | 20240228 | 130800 | 858316450 | 8210 | 8190 | 8210 | 8190 | 321 |
| 357 | 20240228 | 130700 | 855685460 | 8190 | 8200 | 8200 | 8190 | 179 |
| 358 | 20240228 | 130600 | 854217760 | 8200 | 8200 | 8200 | 8200 | 170 |
| 359 | 20240228 | 130500 | 852823760 | 8200 | 8190 | 8200 | 8190 | 577 |
| 360 | 20240228 | 130400 | 848095710 | 8190 | 8180 | 8190 | 8180 | 157 |
| 361 | 20240228 | 130300 | 846811170 | 8180 | 8190 | 8210 | 8180 | 141 |
| 362 | 20240228 | 130200 | 845657490 | 8190 | 8170 | 8190 | 8170 | 542 |
| 363 | 20240228 | 130100 | 841225600 | 8170 | 8170 | 8170 | 8170 | 164 |
| 364 | 20240228 | 130000 | 839885720 | 8170 | 8190 | 8190 | 8170 | 316 |
| 365 | 20240228 | 125900 | 837303410 | 8170 | 8190 | 8190 | 8170 | 230 |
| 366 | 20240228 | 125800 | 835424290 | 8190 | 8180 | 8190 | 8170 | 528 |
| 367 | 20240228 | 125700 | 831105220 | 8180 | 8180 | 8190 | 8170 | 615 |
| 368 | 20240228 | 125600 | 826074760 | 8170 | 8170 | 8180 | 8170 | 422 |
| 369 | 20240228 | 125500 | 822626870 | 8170 | 8180 | 8180 | 8170 | 102 |
| 370 | 20240228 | 125400 | 821793410 | 8170 | 8180 | 8180 | 8170 | 1645 |
| 371 | 20240228 | 125300 | 808352360 | 8170 | 8180 | 8180 | 8170 | 510 |
| 372 | 20240228 | 125200 | 804183210 | 8180 | 8180 | 8180 | 8180 | 399 |
| 373 | 20240228 | 125100 | 800919390 | 8170 | 8180 | 8180 | 8170 | 822 |
| 374 | 20240228 | 125000 | 794195900 | 8170 | 8180 | 8180 | 8170 | 2336 |
| 375 | 20240228 | 124900 | 775108330 | 8180 | 8170 | 8180 | 8170 | 116 |
| 376 | 20240228 | 124800 | 774160410 | 8170 | 8180 | 8200 | 8170 | 849 |
| 377 | 20240228 | 124700 | 767214550 | 8180 | 8170 | 8190 | 8170 | 441 |
| 378 | 20240228 | 124600 | 763609090 | 8180 | 8190 | 8190 | 8180 | 421 |
| 379 | 20240228 | 124500 | 760164980 | 8180 | 8180 | 8190 | 8180 | 720 |
| 380 | 20240228 | 124400 | 754274320 | 8190 | 8180 | 8210 | 8180 | 697 |
| 381 | 20240228 | 124300 | 748570120 | 8180 | 8180 | 8220 | 8180 | 1132 |
| 382 | 20240228 | 124200 | 739302460 | 8180 | 8190 | 8210 | 8180 | 370 |
| 383 | 20240228 | 124100 | 736271830 | 8180 | 8180 | 8190 | 8180 | 271 |
| 384 | 20240228 | 124000 | 734053990 | 8190 | 8180 | 8190 | 8170 | 342 |
| 385 | 20240228 | 123900 | 731256660 | 8180 | 8180 | 8180 | 8180 | 117 |
| 386 | 20240228 | 123800 | 730299600 | 8180 | 8170 | 8190 | 8170 | 358 |
| 387 | 20240228 | 123700 | 727372640 | 8180 | 8180 | 8210 | 8180 | 5494 |
| 388 | 20240228 | 123600 | 682425070 | 8180 | 8180 | 8180 | 8180 | 604 |
| 389 | 20240228 | 123500 | 677484350 | 8180 | 8180 | 8180 | 8180 | 211 |
| 390 | 20240228 | 123400 | 675758370 | 8180 | 8180 | 8190 | 8180 | 362 |
| 391 | 20240228 | 123300 | 672797080 | 8190 | 8190 | 8190 | 8180 | 274 |
| 392 | 20240228 | 123200 | 670554090 | 8190 | 8190 | 8190 | 8190 | 228 |
| 393 | 20240228 | 123100 | 668686770 | 8190 | 8210 | 8210 | 8190 | 187 |
| 394 | 20240228 | 123000 | 667154170 | 8200 | 8190 | 8200 | 8190 | 85 |
| 395 | 20240228 | 122900 | 666457970 | 8190 | 8180 | 8190 | 8180 | 349 |
| 396 | 20240228 | 122800 | 663600770 | 8180 | 8190 | 8200 | 8180 | 423 |
| 397 | 20240228 | 122700 | 660138890 | 8190 | 8200 | 8200 | 8180 | 479 |
| 398 | 20240228 | 122600 | 656215460 | 8200 | 8190 | 8200 | 8190 | 94 |
| 399 | 20240228 | 122500 | 655445100 | 8190 | 8190 | 8190 | 8190 | 289 |
| 400 | 20240228 | 122400 | 653078190 | 8190 | 8200 | 8200 | 8190 | 271 |
| 401 | 20240228 | 122300 | 650857180 | 8200 | 8190 | 8200 | 8190 | 272 |
| 402 | 20240228 | 122200 | 648629380 | 8190 | 8200 | 8200 | 8190 | 32 |
| 403 | 20240228 | 122100 | 648367100 | 8200 | 8200 | 8200 | 8190 | 191 |
| 404 | 20240228 | 122000 | 646801130 | 8200 | 8210 | 8210 | 8200 | 123 |
| 405 | 20240228 | 121900 | 645792410 | 8200 | 8190 | 8200 | 8190 | 72 |
| 406 | 20240228 | 121800 | 645202340 | 8190 | 8190 | 8190 | 8190 | 326 |
| 407 | 20240228 | 121700 | 642532400 | 8200 | 8200 | 8200 | 8200 | 111 |
| 408 | 20240228 | 121600 | 641622200 | 8200 | 8190 | 8200 | 8190 | 113 |
| 409 | 20240228 | 121500 | 640696610 | 8200 | 8200 | 8200 | 8200 | 117 |
| 410 | 20240228 | 121400 | 639737210 | 8200 | 8200 | 8200 | 8200 | 166 |
| 411 | 20240228 | 121300 | 638376010 | 8200 | 8210 | 8210 | 8200 | 118 |
| 412 | 20240228 | 121200 | 637408290 | 8200 | 8200 | 8210 | 8200 | 191 |
| 413 | 20240228 | 121100 | 635841890 | 8200 | 8200 | 8200 | 8190 | 285 |
| 414 | 20240228 | 121000 | 633505850 | 8200 | 8190 | 8200 | 8190 | 79 |
| 415 | 20240228 | 120900 | 632858280 | 8190 | 8180 | 8190 | 8180 | 251 |
| 416 | 20240228 | 120800 | 630804550 | 8180 | 8180 | 8180 | 8180 | 392 |
| 417 | 20240228 | 120700 | 627597990 | 8180 | 8200 | 8200 | 8180 | 164 |
| 418 | 20240228 | 120600 | 626255370 | 8180 | 8180 | 8200 | 8180 | 1079 |
| 419 | 20240228 | 120500 | 617413340 | 8180 | 8170 | 8180 | 8170 | 357 |
| 420 | 20240228 | 120400 | 614495290 | 8170 | 8180 | 8180 | 8170 | 175 |
| 421 | 20240228 | 120300 | 613064270 | 8180 | 8170 | 8190 | 8170 | 153 |
| 422 | 20240228 | 120200 | 611812790 | 8170 | 8170 | 8170 | 8170 | 318 |
| 423 | 20240228 | 120100 | 609214730 | 8170 | 8170 | 8170 | 8170 | 92 |
| 424 | 20240228 | 120000 | 608463090 | 8170 | 8180 | 8180 | 8170 | 237 |
| 425 | 20240228 | 115900 | 606526600 | 8180 | 8180 | 8180 | 8170 | 150 |
| 426 | 20240228 | 115800 | 605300780 | 8170 | 8180 | 8180 | 8170 | 143 |
| 427 | 20240228 | 115700 | 604131710 | 8180 | 8180 | 8180 | 8170 | 123 |
| 428 | 20240228 | 115600 | 603125900 | 8180 | 8170 | 8180 | 8170 | 285 |
| 429 | 20240228 | 115500 | 600796240 | 8180 | 8180 | 8180 | 8180 | 47 |
| 430 | 20240228 | 115400 | 600411780 | 8180 | 8180 | 8180 | 8180 | 58 |
| 431 | 20240228 | 115300 | 599937340 | 8180 | 8180 | 8190 | 8180 | 209 |
| 432 | 20240228 | 115200 | 598227550 | 8180 | 8170 | 8180 | 8170 | 203 |
| 433 | 20240228 | 115100 | 596567720 | 8170 | 8180 | 8180 | 8170 | 385 |
| 434 | 20240228 | 115000 | 593422220 | 8170 | 8170 | 8170 | 8170 | 47 |
| 435 | 20240228 | 114900 | 593038230 | 8170 | 8180 | 8180 | 8170 | 284 |
| 436 | 20240228 | 114800 | 590717530 | 8180 | 8180 | 8180 | 8170 | 1747 |
| 437 | 20240228 | 114700 | 576438870 | 8190 | 8180 | 8190 | 8180 | 354 |
| 438 | 20240228 | 114600 | 573542850 | 8180 | 8190 | 8190 | 8180 | 77 |
| 439 | 20240228 | 114500 | 572912970 | 8190 | 8180 | 8190 | 8180 | 213 |
| 440 | 20240228 | 114400 | 571169510 | 8180 | 8180 | 8190 | 8180 | 109 |
| 441 | 20240228 | 114300 | 570277880 | 8180 | 8180 | 8180 | 8180 | 108 |
| 442 | 20240228 | 114200 | 569394440 | 8180 | 8190 | 8190 | 8180 | 225 |
| 443 | 20240228 | 114100 | 567553320 | 8180 | 8190 | 8190 | 8180 | 93 |
| 444 | 20240228 | 114000 | 566792460 | 8190 | 8190 | 8190 | 8180 | 258 |
| 445 | 20240228 | 113900 | 564680120 | 8200 | 8200 | 8200 | 8200 | 4 |
| 446 | 20240228 | 113800 | 564647320 | 8200 | 8200 | 8210 | 8200 | 258 |
| 447 | 20240228 | 113700 | 562531580 | 8200 | 8200 | 8200 | 8200 | 233 |
| 448 | 20240228 | 113600 | 560620980 | 8210 | 8200 | 8210 | 8200 | 233 |
| 449 | 20240228 | 113500 | 558709690 | 8210 | 8200 | 8210 | 8200 | 145 |
| 450 | 20240228 | 113400 | 557519690 | 8200 | 8190 | 8200 | 8190 | 921 |
| 451 | 20240228 | 113300 | 549968070 | 8190 | 8200 | 8200 | 8190 | 117 |
| 452 | 20240228 | 113200 | 549008750 | 8200 | 8200 | 8200 | 8200 | 0 |
| 453 | 20240228 | 113100 | 549008750 | 8200 | 8190 | 8200 | 8190 | 123 |
| 454 | 20240228 | 113000 | 548001280 | 8180 | 8190 | 8190 | 8180 | 403 |
| 455 | 20240228 | 112900 | 544701460 | 8190 | 8210 | 8210 | 8190 | 764 |
| 456 | 20240228 | 112800 | 538436370 | 8200 | 8200 | 8210 | 8190 | 3615 |
| 457 | 20240228 | 112700 | 508789370 | 8200 | 8230 | 8230 | 8200 | 7787 |
| 458 | 20240228 | 112600 | 444879670 | 8240 | 8240 | 8240 | 8240 | 13 |
| 459 | 20240228 | 112500 | 444772550 | 8240 | 8240 | 8240 | 8230 | 185 |
| 460 | 20240228 | 112400 | 443248830 | 8230 | 8230 | 8230 | 8230 | 558 |
| 461 | 20240228 | 112300 | 438656490 | 8230 | 8240 | 8240 | 8230 | 76 |
| 462 | 20240228 | 112200 | 438030290 | 8240 | 8240 | 8250 | 8240 | 492 |
| 463 | 20240228 | 112100 | 433975710 | 8250 | 8250 | 8260 | 8250 | 984 |
| 464 | 20240228 | 112000 | 425857590 | 8250 | 8260 | 8260 | 8250 | 265 |
| 465 | 20240228 | 111900 | 423670740 | 8260 | 8260 | 8260 | 8260 | 114 |
| 466 | 20240228 | 111800 | 422729100 | 8260 | 8280 | 8280 | 8260 | 371 |
| 467 | 20240228 | 111700 | 419662590 | 8270 | 8270 | 8280 | 8270 | 118 |
| 468 | 20240228 | 111600 | 418686610 | 8270 | 8270 | 8270 | 8270 | 33 |
| 469 | 20240228 | 111500 | 418413700 | 8270 | 8270 | 8270 | 8270 | 0 |
| 470 | 20240228 | 111400 | 418413700 | 8270 | 8280 | 8280 | 8270 | 722 |
| 471 | 20240228 | 111300 | 412436720 | 8270 | 8280 | 8280 | 8270 | 586 |
| 472 | 20240228 | 111200 | 407586850 | 8280 | 8300 | 8300 | 8280 | 1646 |
| 473 | 20240228 | 111100 | 393953910 | 8300 | 8300 | 8300 | 8290 | 658 |
| 474 | 20240228 | 111000 | 388498840 | 8300 | 8310 | 8310 | 8300 | 1434 |
| 475 | 20240228 | 110900 | 376596630 | 8310 | 8310 | 8310 | 8310 | 103 |
| 476 | 20240228 | 110800 | 375740700 | 8310 | 8320 | 8320 | 8310 | 14 |
| 477 | 20240228 | 110700 | 375624260 | 8310 | 8320 | 8320 | 8310 | 45 |
| 478 | 20240228 | 110600 | 375250190 | 8300 | 8290 | 8300 | 8290 | 467 |
| 479 | 20240228 | 110500 | 371374520 | 8290 | 8300 | 8300 | 8290 | 91 |
| 480 | 20240228 | 110400 | 370620120 | 8300 | 8320 | 8320 | 8300 | 5035 |
| 481 | 20240228 | 110300 | 328802810 | 8310 | 8310 | 8310 | 8310 | 0 |
| 482 | 20240228 | 110200 | 328802810 | 8310 | 8320 | 8320 | 8310 | 1779 |
| 483 | 20240228 | 110100 | 314018250 | 8310 | 8310 | 8310 | 8310 | 48 |
| 484 | 20240228 | 110000 | 313619370 | 8320 | 8320 | 8320 | 8320 | 12 |
| 485 | 20240228 | 105900 | 313519530 | 8320 | 8320 | 8320 | 8320 | 126 |
| 486 | 20240228 | 105800 | 312471210 | 8320 | 8320 | 8320 | 8320 | 107 |
| 487 | 20240228 | 105700 | 311580970 | 8320 | 8330 | 8330 | 8320 | 50 |
| 488 | 20240228 | 105600 | 311164800 | 8330 | 8330 | 8330 | 8330 | 0 |
| 489 | 20240228 | 105500 | 311164800 | 8330 | 8320 | 8330 | 8320 | 92 |
| 490 | 20240228 | 105400 | 310399340 | 8320 | 8320 | 8320 | 8320 | 34 |
| 491 | 20240228 | 105300 | 310116460 | 8330 | 8330 | 8330 | 8330 | 12 |
| 492 | 20240228 | 105200 | 310016500 | 8320 | 8320 | 8320 | 8320 | 819 |
| 493 | 20240228 | 105100 | 303202420 | 8320 | 8330 | 8330 | 8320 | 34 |
| 494 | 20240228 | 105000 | 302919230 | 8330 | 8330 | 8340 | 8330 | 70 |
| 495 | 20240228 | 104900 | 302336010 | 8330 | 8330 | 8330 | 8330 | 610 |
| 496 | 20240228 | 104800 | 297254710 | 8330 | 8330 | 8340 | 8330 | 68 |
| 497 | 20240228 | 104700 | 296688070 | 8330 | 8330 | 8330 | 8330 | 295 |
| 498 | 20240228 | 104600 | 294230720 | 8340 | 8340 | 8350 | 8340 | 57 |
| 499 | 20240228 | 104500 | 293755120 | 8340 | 8340 | 8340 | 8340 | 33 |
| 500 | 20240228 | 104400 | 293479900 | 8350 | 8350 | 8350 | 8350 | 100 |
| 501 | 20240228 | 104300 | 292644900 | 8350 | 8350 | 8360 | 8350 | 227 |
| 502 | 20240228 | 104200 | 290749330 | 8340 | 8340 | 8340 | 8340 | 33 |
| 503 | 20240228 | 104100 | 290474110 | 8340 | 8350 | 8350 | 8340 | 224 |
| 504 | 20240228 | 104000 | 288605940 | 8350 | 8340 | 8350 | 8340 | 240 |
| 505 | 20240228 | 103900 | 286602270 | 8340 | 8340 | 8350 | 8340 | 219 |
| 506 | 20240228 | 103800 | 284774640 | 8340 | 8330 | 8340 | 8330 | 59 |
| 507 | 20240228 | 103700 | 284282920 | 8330 | 8330 | 8330 | 8330 | 47 |
| 508 | 20240228 | 103600 | 283891410 | 8330 | 8340 | 8340 | 8330 | 55 |
| 509 | 20240228 | 103500 | 283433140 | 8330 | 8330 | 8330 | 8330 | 33 |
| 510 | 20240228 | 103400 | 283158250 | 8340 | 8340 | 8340 | 8340 | 30 |
| 511 | 20240228 | 103300 | 282908050 | 8330 | 8330 | 8330 | 8320 | 206 |
| 512 | 20240228 | 103200 | 281192850 | 8320 | 8320 | 8320 | 8320 | 0 |
| 513 | 20240228 | 103100 | 281192850 | 8320 | 8320 | 8320 | 8320 | 33 |
| 514 | 20240228 | 103000 | 280918290 | 8310 | 8300 | 8310 | 8300 | 1257 |
| 515 | 20240228 | 102900 | 270483960 | 8300 | 8320 | 8330 | 8300 | 1058 |
| 516 | 20240228 | 102800 | 261688850 | 8320 | 8310 | 8320 | 8310 | 44 |
| 517 | 20240228 | 102700 | 261323110 | 8310 | 8310 | 8310 | 8310 | 10 |
| 518 | 20240228 | 102600 | 261240010 | 8320 | 8320 | 8320 | 8320 | 25 |
| 519 | 20240228 | 102500 | 261032010 | 8320 | 8300 | 8320 | 8300 | 129 |
| 520 | 20240228 | 102400 | 259960390 | 8310 | 8310 | 8310 | 8300 | 309 |
| 521 | 20240228 | 102300 | 257394990 | 8300 | 8300 | 8300 | 8300 | 34 |
| 522 | 20240228 | 102200 | 257112790 | 8300 | 8300 | 8310 | 8300 | 907 |
| 523 | 20240228 | 102100 | 249584570 | 8300 | 8320 | 8320 | 8300 | 3280 |
| 524 | 20240228 | 102000 | 222325350 | 8330 | 8330 | 8330 | 8330 | 431 |
| 525 | 20240228 | 101900 | 218735120 | 8330 | 8340 | 8340 | 8330 | 102 |
| 526 | 20240228 | 101800 | 217885340 | 8340 | 8330 | 8340 | 8330 | 95 |
| 527 | 20240228 | 101700 | 217093980 | 8330 | 8330 | 8330 | 8330 | 60 |
| 528 | 20240228 | 101600 | 216594180 | 8330 | 8350 | 8350 | 8330 | 1875 |
| 529 | 20240228 | 101500 | 200960950 | 8350 | 8350 | 8360 | 8350 | 72 |
| 530 | 20240228 | 101400 | 200359630 | 8350 | 8350 | 8350 | 8350 | 58 |
| 531 | 20240228 | 101300 | 199875330 | 8350 | 8360 | 8360 | 8350 | 2500 |
| 532 | 20240228 | 101200 | 178990310 | 8360 | 8360 | 8360 | 8360 | 10 |
| 533 | 20240228 | 101100 | 178906710 | 8360 | 8360 | 8360 | 8360 | 100 |
| 534 | 20240228 | 101000 | 178070710 | 8360 | 8360 | 8360 | 8360 | 119 |
| 535 | 20240228 | 100900 | 177075870 | 8360 | 8360 | 8360 | 8360 | 0 |
| 536 | 20240228 | 100800 | 177075870 | 8360 | 8370 | 8370 | 8350 | 215 |
| 537 | 20240228 | 100700 | 175278560 | 8350 | 8390 | 8390 | 8350 | 19 |
| 538 | 20240228 | 100600 | 175119790 | 8390 | 8360 | 8390 | 8350 | 3929 |
| 539 | 20240228 | 100500 | 142304700 | 8370 | 8390 | 8390 | 8370 | 369 |
| 540 | 20240228 | 100400 | 139215900 | 8390 | 8380 | 8390 | 8380 | 30 |
| 541 | 20240228 | 100300 | 138964300 | 8380 | 8380 | 8380 | 8380 | 163 |
| 542 | 20240228 | 100200 | 137598360 | 8380 | 8380 | 8380 | 8380 | 0 |
| 543 | 20240228 | 100100 | 137598360 | 8380 | 8390 | 8390 | 8380 | 22 |
| 544 | 20240228 | 100000 | 137413880 | 8390 | 8400 | 8400 | 8390 | 114 |
| 545 | 20240228 | 095900 | 136457410 | 8390 | 8390 | 8390 | 8390 | 10 |
| 546 | 20240228 | 095800 | 136373510 | 8400 | 8400 | 8400 | 8400 | 12 |
| 547 | 20240228 | 095700 | 136272710 | 8390 | 8390 | 8390 | 8390 | 200 |
| 548 | 20240228 | 095600 | 134594710 | 8390 | 8420 | 8420 | 8390 | 1499 |
| 549 | 20240228 | 095500 | 121987280 | 8420 | 8420 | 8420 | 8420 | 100 |
| 550 | 20240228 | 095400 | 121145280 | 8420 | 8420 | 8420 | 8420 | 12 |
| 551 | 20240228 | 095300 | 121044240 | 8420 | 8420 | 8420 | 8420 | 0 |
| 552 | 20240228 | 095200 | 121044240 | 8420 | 8420 | 8420 | 8420 | 13 |
| 553 | 20240228 | 095100 | 120934780 | 8410 | 8410 | 8410 | 8410 | 12 |
| 554 | 20240228 | 095000 | 120833860 | 8400 | 8400 | 8400 | 8400 | 0 |
| 555 | 20240228 | 094900 | 120833860 | 8400 | 8400 | 8400 | 8400 | 24 |
| 556 | 20240228 | 094800 | 120632260 | 8400 | 8400 | 8400 | 8400 | 0 |
| 557 | 20240228 | 094700 | 120632260 | 8400 | 8400 | 8400 | 8400 | 425 |
| 558 | 20240228 | 094600 | 117062260 | 8390 | 8390 | 8390 | 8390 | 358 |
| 559 | 20240228 | 094500 | 114058640 | 8390 | 8390 | 8390 | 8390 | 100 |
| 560 | 20240228 | 094400 | 113219640 | 8390 | 8390 | 8390 | 8390 | 24 |
| 561 | 20240228 | 094300 | 113018280 | 8380 | 8380 | 8380 | 8380 | 166 |
| 562 | 20240228 | 094200 | 111627200 | 8390 | 8380 | 8390 | 8380 | 26 |
| 563 | 20240228 | 094100 | 111409310 | 8380 | 8380 | 8380 | 8380 | 28 |
| 564 | 20240228 | 094000 | 111174670 | 8390 | 8390 | 8390 | 8390 | 50 |
| 565 | 20240228 | 093900 | 110755170 | 8390 | 8390 | 8390 | 8390 | 0 |
| 566 | 20240228 | 093800 | 110755170 | 8390 | 8400 | 8400 | 8390 | 10 |
| 567 | 20240228 | 093700 | 110671190 | 8400 | 8390 | 8400 | 8390 | 75 |
| 568 | 20240228 | 093600 | 110041930 | 8390 | 8390 | 8390 | 8390 | 62 |
| 569 | 20240228 | 093500 | 109521750 | 8400 | 8350 | 8400 | 8350 | 34 |
| 570 | 20240228 | 093400 | 109237550 | 8350 | 8360 | 8360 | 8340 | 1005 |
| 571 | 20240228 | 093300 | 100847410 | 8370 | 8380 | 8380 | 8360 | 210 |
| 572 | 20240228 | 093200 | 99090150 | 8370 | 8400 | 8400 | 8370 | 71 |
| 573 | 20240228 | 093100 | 98495850 | 8370 | 8390 | 8400 | 8370 | 1117 |
| 574 | 20240228 | 093000 | 89140730 | 8400 | 8390 | 8400 | 8390 | 55 |
| 575 | 20240228 | 092900 | 88678780 | 8390 | 8410 | 8410 | 8390 | 2 |
| 576 | 20240228 | 092800 | 88661980 | 8410 | 8410 | 8410 | 8410 | 0 |
| 577 | 20240228 | 092700 | 88661980 | 8410 | 8410 | 8410 | 8410 | 10 |
| 578 | 20240228 | 092600 | 88577880 | 8370 | 8390 | 8390 | 8370 | 52 |
| 579 | 20240228 | 092500 | 88142320 | 8400 | 8400 | 8400 | 8400 | 100 |
| 580 | 20240228 | 092400 | 87302320 | 8400 | 8400 | 8410 | 8400 | 201 |
| 581 | 20240228 | 092300 | 85613910 | 8410 | 8410 | 8410 | 8410 | 3 |
| 582 | 20240228 | 092200 | 85588680 | 8410 | 8380 | 8410 | 8380 | 81 |
| 583 | 20240228 | 092100 | 84908220 | 8370 | 8360 | 8370 | 8360 | 15 |
| 584 | 20240228 | 092000 | 84782750 | 8380 | 8350 | 8380 | 8340 | 386 |
| 585 | 20240228 | 091900 | 81559230 | 8340 | 8350 | 8350 | 8340 | 188 |
| 586 | 20240228 | 091800 | 79990810 | 8350 | 8360 | 8360 | 8340 | 1185 |
| 587 | 20240228 | 091700 | 70088410 | 8360 | 8380 | 8380 | 8360 | 2387 |
| 588 | 20240228 | 091600 | 50116050 | 8380 | 8380 | 8410 | 8380 | 149 |
| 589 | 20240228 | 091500 | 48867000 | 8380 | 8410 | 8410 | 8380 | 1182 |
| 590 | 20240228 | 091400 | 38950330 | 8450 | 8450 | 8450 | 8450 | 0 |
| 591 | 20240228 | 091300 | 38950330 | 8450 | 8450 | 8450 | 8450 | 124 |
| 592 | 20240228 | 091200 | 37902530 | 8450 | 8450 | 8450 | 8450 | 1 |
| 593 | 20240228 | 091100 | 37894080 | 8420 | 8420 | 8420 | 8420 | 0 |
| 594 | 20240228 | 091000 | 37894080 | 8420 | 8440 | 8440 | 8420 | 1016 |
| 595 | 20240228 | 090900 | 29329090 | 8430 | 8430 | 8450 | 8430 | 1033 |
| 596 | 20240228 | 090800 | 20602130 | 8430 | 8400 | 8430 | 8400 | 168 |
| 597 | 20240228 | 090700 | 19190870 | 8400 | 8380 | 8400 | 8380 | 75 |
| 598 | 20240228 | 090600 | 18562210 | 8380 | 8380 | 8380 | 8380 | 520 |
| 599 | 20240228 | 090500 | 14204610 | 8400 | 8400 | 8400 | 8400 | 61 |
| 600 | 20240228 | 090400 | 13692210 | 8440 | 8440 | 8440 | 8440 | 0 |
| 601 | 20240228 | 090300 | 13692210 | 8440 | 8430 | 8440 | 8430 | 550 |
| 602 | 20240228 | 090200 | 9055210 | 8380 | 8410 | 8420 | 8380 | 270 |
| 603 | 20240228 | 090100 | 6787910 | 8420 | 8420 | 8420 | 8420 | 2 |
| 604 | 20240228 | 090000 | 6771070 | 8410 | 8370 | 8410 | 8370 | 619 |