30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 191400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 4127 |
| 3 | 20240229 | 191300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20240229 | 191200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20240229 | 191100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20240229 | 191000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20240229 | 190900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20240229 | 190800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20240229 | 190700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20240229 | 190600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20240229 | 190500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20240229 | 190400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20240229 | 190300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20240229 | 190200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20240229 | 190100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20240229 | 190000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20240229 | 185900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20240229 | 185800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20240229 | 185700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20240229 | 185600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20240229 | 185500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20240229 | 185400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20240229 | 185300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20240229 | 185200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20240229 | 185100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20240229 | 185000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20240229 | 184900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20240229 | 184800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20240229 | 184700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20240229 | 184600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20240229 | 184500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20240229 | 184400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 4127 |
| 33 | 20240229 | 184300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20240229 | 184200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20240229 | 184100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20240229 | 184000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20240229 | 183900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20240229 | 183800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20240229 | 183700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20240229 | 183600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20240229 | 183500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20240229 | 183400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20240229 | 183300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20240229 | 183200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20240229 | 183100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20240229 | 183000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20240229 | 182900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20240229 | 182800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20240229 | 182700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20240229 | 182600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20240229 | 182500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20240229 | 182400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20240229 | 182300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20240229 | 182200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20240229 | 182100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20240229 | 182000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20240229 | 181900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20240229 | 181800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20240229 | 181700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20240229 | 181600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20240229 | 181500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20240229 | 181400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 4127 |
| 63 | 20240229 | 181300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20240229 | 181200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20240229 | 181100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20240229 | 181000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20240229 | 180900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20240229 | 180800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20240229 | 180700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20240229 | 180600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20240229 | 180500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20240229 | 180400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20240229 | 180300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20240229 | 180200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20240229 | 180100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20240229 | 180000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20240229 | 175900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20240229 | 175800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20240229 | 175700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20240229 | 175600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20240229 | 175500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20240229 | 175400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20240229 | 175300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20240229 | 175200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20240229 | 175100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20240229 | 175000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20240229 | 174900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20240229 | 174800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20240229 | 174700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20240229 | 174600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20240229 | 174500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20240229 | 174400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 4127 |
| 93 | 20240229 | 174300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20240229 | 174200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20240229 | 174100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20240229 | 174000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20240229 | 173900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20240229 | 173800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20240229 | 173700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20240229 | 173600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20240229 | 173500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20240229 | 173400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20240229 | 173300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20240229 | 173200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20240229 | 173100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20240229 | 173000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20240229 | 172900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20240229 | 172800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20240229 | 172700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20240229 | 172600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20240229 | 172500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20240229 | 172400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20240229 | 172300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20240229 | 172200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20240229 | 172100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20240229 | 172000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20240229 | 171900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20240229 | 171800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20240229 | 171700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20240229 | 171600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20240229 | 171500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20240229 | 171400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 4127 |
| 123 | 20240229 | 171300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20240229 | 171200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20240229 | 171100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20240229 | 171000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20240229 | 170900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20240229 | 170800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20240229 | 170700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20240229 | 170600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20240229 | 170500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20240229 | 170400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20240229 | 170300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20240229 | 170200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20240229 | 170100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20240229 | 170000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20240229 | 165900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20240229 | 165800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20240229 | 165700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20240229 | 165600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20240229 | 165500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20240229 | 165400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20240229 | 165300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20240229 | 165200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20240229 | 165100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20240229 | 165000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20240229 | 164900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20240229 | 164800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20240229 | 164700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20240229 | 164600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20240229 | 164500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20240229 | 164400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 4127 |
| 153 | 20240229 | 164300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20240229 | 164200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20240229 | 164100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20240229 | 164000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20240229 | 163900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20240229 | 163800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20240229 | 163700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20240229 | 163600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20240229 | 163500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20240229 | 163400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20240229 | 163300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20240229 | 163200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20240229 | 163100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20240229 | 163000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20240229 | 162900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20240229 | 162800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20240229 | 162700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20240229 | 162600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20240229 | 162500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20240229 | 162400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20240229 | 162300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20240229 | 162200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20240229 | 162100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20240229 | 162000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20240229 | 161900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20240229 | 161800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20240229 | 161700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20240229 | 161600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20240229 | 161500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20240229 | 161400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 4127 |
| 183 | 20240229 | 161300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20240229 | 161200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20240229 | 161100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20240229 | 161000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20240229 | 160900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20240229 | 160800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20240229 | 160700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20240229 | 160600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20240229 | 160500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20240229 | 160400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20240229 | 160300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20240229 | 160200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20240229 | 160100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20240229 | 160000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20240229 | 155900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20240229 | 155800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20240229 | 155700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20240229 | 155600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20240229 | 155500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20240229 | 155400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20240229 | 155300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20240229 | 155200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20240229 | 155100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20240229 | 155000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20240229 | 154900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20240229 | 154800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20240229 | 154700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20240229 | 154600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20240229 | 154500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20240229 | 154400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 4127 |
| 213 | 20240229 | 154300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20240229 | 154200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20240229 | 154100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20240229 | 154000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20240229 | 153900 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20240229 | 153800 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20240229 | 153700 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20240229 | 153600 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20240229 | 153500 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20240229 | 153400 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20240229 | 153300 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20240229 | 153200 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20240229 | 153100 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20240229 | 153000 | 1614718830 | 4750 | 4750 | 4750 | 4750 | 4127 |
| 227 | 20240229 | 152900 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 228 | 20240229 | 152800 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 229 | 20240229 | 152700 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 230 | 20240229 | 152600 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 231 | 20240229 | 152500 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 232 | 20240229 | 152400 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 233 | 20240229 | 152300 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 234 | 20240229 | 152200 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 235 | 20240229 | 152100 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 236 | 20240229 | 152000 | 1595115580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 237 | 20240229 | 151900 | 1595115580 | 4765 | 4760 | 4765 | 4755 | 632 |
| 238 | 20240229 | 151800 | 1592107690 | 4765 | 4765 | 4765 | 4760 | 453 |
| 239 | 20240229 | 151700 | 1589951195 | 4765 | 4765 | 4765 | 4765 | 0 |
| 240 | 20240229 | 151600 | 1589951195 | 4765 | 4765 | 4765 | 4765 | 30 |
| 241 | 20240229 | 151500 | 1589808245 | 4760 | 4760 | 4760 | 4760 | 16 |
| 242 | 20240229 | 151400 | 1589732085 | 4765 | 4765 | 4765 | 4765 | 17 |
| 243 | 20240229 | 151300 | 1589651080 | 4765 | 4770 | 4770 | 4765 | 208 |
| 244 | 20240229 | 151200 | 1588659385 | 4765 | 4760 | 4765 | 4760 | 607 |
| 245 | 20240229 | 151100 | 1585770030 | 4760 | 4765 | 4765 | 4760 | 23 |
| 246 | 20240229 | 151000 | 1585660450 | 4760 | 4765 | 4765 | 4760 | 1237 |
| 247 | 20240229 | 150900 | 1579772180 | 4765 | 4765 | 4765 | 4765 | 220 |
| 248 | 20240229 | 150800 | 1578723880 | 4765 | 4765 | 4765 | 4765 | 603 |
| 249 | 20240229 | 150700 | 1575850585 | 4775 | 4770 | 4775 | 4770 | 10 |
| 250 | 20240229 | 150600 | 1575802850 | 4765 | 4765 | 4765 | 4765 | 177 |
| 251 | 20240229 | 150500 | 1574959445 | 4775 | 4770 | 4775 | 4770 | 13 |
| 252 | 20240229 | 150400 | 1574897395 | 4770 | 4770 | 4770 | 4770 | 305 |
| 253 | 20240229 | 150300 | 1573442545 | 4770 | 4770 | 4770 | 4770 | 38 |
| 254 | 20240229 | 150200 | 1573261285 | 4770 | 4770 | 4770 | 4770 | 661 |
| 255 | 20240229 | 150100 | 1570108315 | 4765 | 4765 | 4765 | 4765 | 0 |
| 256 | 20240229 | 150000 | 1570108315 | 4765 | 4770 | 4770 | 4765 | 527 |
| 257 | 20240229 | 145900 | 1567594660 | 4765 | 4760 | 4765 | 4760 | 161 |
| 258 | 20240229 | 145800 | 1566827995 | 4765 | 4760 | 4765 | 4760 | 113 |
| 259 | 20240229 | 145700 | 1566290090 | 4760 | 4760 | 4760 | 4760 | 497 |
| 260 | 20240229 | 145600 | 1563924370 | 4760 | 4760 | 4760 | 4760 | 0 |
| 261 | 20240229 | 145500 | 1563924370 | 4760 | 4760 | 4760 | 4760 | 205 |
| 262 | 20240229 | 145400 | 1562948570 | 4755 | 4760 | 4760 | 4755 | 25 |
| 263 | 20240229 | 145300 | 1562829595 | 4755 | 4755 | 4755 | 4755 | 2 |
| 264 | 20240229 | 145200 | 1562820085 | 4755 | 4755 | 4760 | 4755 | 116 |
| 265 | 20240229 | 145100 | 1562268255 | 4760 | 4760 | 4760 | 4760 | 0 |
| 266 | 20240229 | 145000 | 1562268255 | 4760 | 4760 | 4760 | 4760 | 11 |
| 267 | 20240229 | 144900 | 1562215895 | 4760 | 4755 | 4760 | 4755 | 11 |
| 268 | 20240229 | 144800 | 1562163585 | 4755 | 4755 | 4755 | 4755 | 4768 |
| 269 | 20240229 | 144700 | 1539491745 | 4760 | 4760 | 4760 | 4760 | 0 |
| 270 | 20240229 | 144600 | 1539491745 | 4760 | 4760 | 4765 | 4755 | 709 |
| 271 | 20240229 | 144500 | 1536117845 | 4765 | 4760 | 4765 | 4760 | 26 |
| 272 | 20240229 | 144400 | 1535994080 | 4765 | 4760 | 4765 | 4760 | 43 |
| 273 | 20240229 | 144300 | 1535789385 | 4765 | 4765 | 4765 | 4765 | 31 |
| 274 | 20240229 | 144200 | 1535641670 | 4765 | 4780 | 4780 | 4765 | 40 |
| 275 | 20240229 | 144100 | 1535451050 | 4770 | 4770 | 4770 | 4765 | 135 |
| 276 | 20240229 | 144000 | 1534807510 | 4775 | 4760 | 4780 | 4755 | 372 |
| 277 | 20240229 | 143900 | 1533037105 | 4760 | 4760 | 4760 | 4760 | 1043 |
| 278 | 20240229 | 143800 | 1528072425 | 4760 | 4760 | 4760 | 4760 | 62 |
| 279 | 20240229 | 143700 | 1527777305 | 4760 | 4775 | 4785 | 4760 | 286 |
| 280 | 20240229 | 143600 | 1526412260 | 4760 | 4755 | 4760 | 4755 | 1074 |
| 281 | 20240229 | 143500 | 1521300390 | 4765 | 4755 | 4765 | 4755 | 619 |
| 282 | 20240229 | 143400 | 1518353935 | 4755 | 4755 | 4755 | 4750 | 1624 |
| 283 | 20240229 | 143300 | 1510632805 | 4755 | 4760 | 4760 | 4755 | 235 |
| 284 | 20240229 | 143200 | 1509514875 | 4760 | 4760 | 4760 | 4760 | 40 |
| 285 | 20240229 | 143100 | 1509324475 | 4760 | 4765 | 4765 | 4760 | 75 |
| 286 | 20240229 | 143000 | 1508967270 | 4765 | 4765 | 4765 | 4765 | 21 |
| 287 | 20240229 | 142900 | 1508867205 | 4765 | 4760 | 4765 | 4760 | 75 |
| 288 | 20240229 | 142800 | 1508510200 | 4760 | 4760 | 4760 | 4760 | 201 |
| 289 | 20240229 | 142700 | 1507553440 | 4765 | 4765 | 4765 | 4765 | 0 |
| 290 | 20240229 | 142600 | 1507553440 | 4765 | 4765 | 4765 | 4765 | 6 |
| 291 | 20240229 | 142500 | 1507524850 | 4750 | 4755 | 4755 | 4750 | 3747 |
| 292 | 20240229 | 142400 | 1489717825 | 4755 | 4755 | 4755 | 4755 | 37 |
| 293 | 20240229 | 142300 | 1489541890 | 4760 | 4750 | 4760 | 4745 | 914 |
| 294 | 20240229 | 142200 | 1485198990 | 4750 | 4750 | 4750 | 4750 | 79 |
| 295 | 20240229 | 142100 | 1484823740 | 4750 | 4750 | 4755 | 4745 | 2132 |
| 296 | 20240229 | 142000 | 1474696170 | 4755 | 4755 | 4755 | 4755 | 22 |
| 297 | 20240229 | 141900 | 1474591560 | 4760 | 4755 | 4760 | 4755 | 8 |
| 298 | 20240229 | 141800 | 1474553495 | 4760 | 4750 | 4760 | 4750 | 20 |
| 299 | 20240229 | 141700 | 1474458345 | 4750 | 4750 | 4755 | 4750 | 71 |
| 300 | 20240229 | 141600 | 1474120830 | 4755 | 4750 | 4755 | 4750 | 468 |
| 301 | 20240229 | 141500 | 1471895530 | 4755 | 4750 | 4760 | 4750 | 3 |
| 302 | 20240229 | 141400 | 1471881265 | 4760 | 4760 | 4760 | 4750 | 5 |
| 303 | 20240229 | 141300 | 1471857495 | 4750 | 4750 | 4750 | 4750 | 28 |
| 304 | 20240229 | 141200 | 1471724495 | 4750 | 4755 | 4760 | 4750 | 75 |
| 305 | 20240229 | 141100 | 1471367850 | 4755 | 4750 | 4755 | 4750 | 1811 |
| 306 | 20240229 | 141000 | 1462765595 | 4750 | 4750 | 4750 | 4750 | 2936 |
| 307 | 20240229 | 140900 | 1448819595 | 4755 | 4765 | 4765 | 4755 | 4012 |
| 308 | 20240229 | 140800 | 1429735610 | 4760 | 4765 | 4765 | 4760 | 101 |
| 309 | 20240229 | 140700 | 1429254395 | 4765 | 4765 | 4765 | 4765 | 1715 |
| 310 | 20240229 | 140600 | 1421082420 | 4765 | 4765 | 4765 | 4765 | 10 |
| 311 | 20240229 | 140500 | 1421034770 | 4770 | 4770 | 4770 | 4770 | 0 |
| 312 | 20240229 | 140400 | 1421034770 | 4770 | 4775 | 4775 | 4770 | 10 |
| 313 | 20240229 | 140300 | 1420987065 | 4770 | 4775 | 4775 | 4770 | 712 |
| 314 | 20240229 | 140200 | 1417590790 | 4785 | 4785 | 4785 | 4785 | 16 |
| 315 | 20240229 | 140100 | 1417514230 | 4785 | 4780 | 4785 | 4780 | 28 |
| 316 | 20240229 | 140000 | 1417380260 | 4780 | 4775 | 4780 | 4775 | 90 |
| 317 | 20240229 | 135900 | 1416950075 | 4765 | 4770 | 4770 | 4765 | 382 |
| 318 | 20240229 | 135800 | 1415129805 | 4765 | 4765 | 4765 | 4765 | 1 |
| 319 | 20240229 | 135700 | 1415125040 | 4780 | 4780 | 4780 | 4780 | 0 |
| 320 | 20240229 | 135600 | 1415125040 | 4780 | 4780 | 4780 | 4780 | 2 |
| 321 | 20240229 | 135500 | 1415115480 | 4780 | 4765 | 4780 | 4765 | 6 |
| 322 | 20240229 | 135400 | 1415086875 | 4765 | 4770 | 4770 | 4765 | 7 |
| 323 | 20240229 | 135300 | 1415053515 | 4770 | 4760 | 4770 | 4760 | 126 |
| 324 | 20240229 | 135200 | 1414453060 | 4760 | 4765 | 4765 | 4760 | 49 |
| 325 | 20240229 | 135100 | 1414219630 | 4770 | 4770 | 4770 | 4770 | 0 |
| 326 | 20240229 | 135000 | 1414219630 | 4770 | 4770 | 4770 | 4770 | 0 |
| 327 | 20240229 | 134900 | 1414219630 | 4770 | 4760 | 4770 | 4760 | 144 |
| 328 | 20240229 | 134800 | 1413533530 | 4760 | 4770 | 4770 | 4760 | 1414 |
| 329 | 20240229 | 134700 | 1406799360 | 4770 | 4770 | 4775 | 4770 | 7 |
| 330 | 20240229 | 134600 | 1406765945 | 4785 | 4785 | 4785 | 4785 | 50 |
| 331 | 20240229 | 134500 | 1406526695 | 4785 | 4785 | 4785 | 4785 | 0 |
| 332 | 20240229 | 134400 | 1406526695 | 4785 | 4785 | 4785 | 4785 | 0 |
| 333 | 20240229 | 134300 | 1406526695 | 4785 | 4785 | 4785 | 4785 | 9 |
| 334 | 20240229 | 134200 | 1406483630 | 4770 | 4770 | 4770 | 4770 | 0 |
| 335 | 20240229 | 134100 | 1406483630 | 4770 | 4770 | 4770 | 4770 | 0 |
| 336 | 20240229 | 134000 | 1406483630 | 4770 | 4770 | 4770 | 4770 | 16 |
| 337 | 20240229 | 133900 | 1406407310 | 4785 | 4785 | 4785 | 4785 | 4 |
| 338 | 20240229 | 133800 | 1406388170 | 4785 | 4785 | 4785 | 4785 | 0 |
| 339 | 20240229 | 133700 | 1406388170 | 4785 | 4785 | 4785 | 4785 | 0 |
| 340 | 20240229 | 133600 | 1406388170 | 4785 | 4770 | 4785 | 4770 | 166 |
| 341 | 20240229 | 133500 | 1405594805 | 4770 | 4775 | 4775 | 4770 | 188 |
| 342 | 20240229 | 133400 | 1404697115 | 4775 | 4780 | 4780 | 4775 | 170 |
| 343 | 20240229 | 133300 | 1403885345 | 4775 | 4775 | 4775 | 4775 | 13 |
| 344 | 20240229 | 133200 | 1403823270 | 4785 | 4780 | 4785 | 4780 | 13 |
| 345 | 20240229 | 133100 | 1403761115 | 4770 | 4770 | 4770 | 4770 | 5 |
| 346 | 20240229 | 133000 | 1403737265 | 4770 | 4770 | 4770 | 4770 | 56 |
| 347 | 20240229 | 132900 | 1403470145 | 4785 | 4775 | 4785 | 4775 | 100 |
| 348 | 20240229 | 132800 | 1402992135 | 4760 | 4775 | 4775 | 4760 | 1432 |
| 349 | 20240229 | 132700 | 1396165420 | 4775 | 4775 | 4775 | 4775 | 232 |
| 350 | 20240229 | 132600 | 1395057620 | 4775 | 4775 | 4775 | 4775 | 3 |
| 351 | 20240229 | 132500 | 1395043295 | 4770 | 4770 | 4770 | 4770 | 0 |
| 352 | 20240229 | 132400 | 1395043295 | 4770 | 4765 | 4770 | 4765 | 127 |
| 353 | 20240229 | 132300 | 1394437755 | 4770 | 4770 | 4770 | 4770 | 505 |
| 354 | 20240229 | 132200 | 1392028905 | 4770 | 4765 | 4770 | 4765 | 145 |
| 355 | 20240229 | 132100 | 1391337975 | 4760 | 4755 | 4760 | 4755 | 455 |
| 356 | 20240229 | 132000 | 1389172700 | 4755 | 4750 | 4755 | 4750 | 617 |
| 357 | 20240229 | 131900 | 1386239250 | 4750 | 4750 | 4750 | 4750 | 100 |
| 358 | 20240229 | 131800 | 1385764250 | 4755 | 4755 | 4755 | 4755 | 25 |
| 359 | 20240229 | 131700 | 1385645375 | 4755 | 4755 | 4760 | 4750 | 442 |
| 360 | 20240229 | 131600 | 1383544070 | 4760 | 4760 | 4760 | 4755 | 2391 |
| 361 | 20240229 | 131500 | 1372174270 | 4760 | 4760 | 4760 | 4755 | 14 |
| 362 | 20240229 | 131400 | 1372107640 | 4760 | 4760 | 4760 | 4760 | 7 |
| 363 | 20240229 | 131300 | 1372074320 | 4760 | 4755 | 4760 | 4755 | 43 |
| 364 | 20240229 | 131200 | 1371869685 | 4745 | 4750 | 4750 | 4745 | 23 |
| 365 | 20240229 | 131100 | 1371760495 | 4745 | 4765 | 4765 | 4745 | 4122 |
| 366 | 20240229 | 131000 | 1352169245 | 4770 | 4770 | 4770 | 4770 | 18 |
| 367 | 20240229 | 130900 | 1352083385 | 4770 | 4775 | 4775 | 4765 | 1873 |
| 368 | 20240229 | 130800 | 1343150745 | 4775 | 4780 | 4780 | 4775 | 1900 |
| 369 | 20240229 | 130700 | 1334075560 | 4780 | 4780 | 4780 | 4780 | 291 |
| 370 | 20240229 | 130600 | 1332684580 | 4795 | 4795 | 4795 | 4795 | 221 |
| 371 | 20240229 | 130500 | 1331624885 | 4795 | 4795 | 4795 | 4795 | 10 |
| 372 | 20240229 | 130400 | 1331576935 | 4780 | 4780 | 4780 | 4780 | 191 |
| 373 | 20240229 | 130300 | 1330663955 | 4780 | 4780 | 4780 | 4780 | 0 |
| 374 | 20240229 | 130200 | 1330663955 | 4780 | 4780 | 4780 | 4780 | 391 |
| 375 | 20240229 | 130100 | 1328794975 | 4780 | 4785 | 4785 | 4780 | 1257 |
| 376 | 20240229 | 130000 | 1322783960 | 4785 | 4785 | 4785 | 4785 | 113 |
| 377 | 20240229 | 125900 | 1322243255 | 4785 | 4785 | 4785 | 4785 | 558 |
| 378 | 20240229 | 125800 | 1319573225 | 4780 | 4790 | 4790 | 4780 | 1252 |
| 379 | 20240229 | 125700 | 1313583300 | 4785 | 4785 | 4785 | 4785 | 0 |
| 380 | 20240229 | 125600 | 1313583300 | 4785 | 4800 | 4800 | 4785 | 1610 |
| 381 | 20240229 | 125500 | 1305871665 | 4805 | 4795 | 4805 | 4795 | 58 |
| 382 | 20240229 | 125400 | 1305593475 | 4795 | 4795 | 4805 | 4795 | 640 |
| 383 | 20240229 | 125300 | 1302523805 | 4800 | 4800 | 4800 | 4800 | 0 |
| 384 | 20240229 | 125200 | 1302523805 | 4800 | 4800 | 4800 | 4800 | 0 |
| 385 | 20240229 | 125100 | 1302523805 | 4800 | 4800 | 4800 | 4800 | 278 |
| 386 | 20240229 | 125000 | 1301189405 | 4800 | 4805 | 4815 | 4800 | 2424 |
| 387 | 20240229 | 124900 | 1289553985 | 4805 | 4810 | 4810 | 4805 | 3213 |
| 388 | 20240229 | 124800 | 1274114105 | 4815 | 4820 | 4820 | 4815 | 105 |
| 389 | 20240229 | 124700 | 1273608520 | 4820 | 4825 | 4825 | 4820 | 126 |
| 390 | 20240229 | 124600 | 1273001150 | 4825 | 4825 | 4825 | 4825 | 6 |
| 391 | 20240229 | 124500 | 1272972200 | 4825 | 4825 | 4825 | 4825 | 19 |
| 392 | 20240229 | 124400 | 1272880525 | 4825 | 4820 | 4825 | 4820 | 104 |
| 393 | 20240229 | 124300 | 1272379225 | 4825 | 4825 | 4825 | 4825 | 37 |
| 394 | 20240229 | 124200 | 1272200700 | 4825 | 4825 | 4825 | 4825 | 19 |
| 395 | 20240229 | 124100 | 1272109025 | 4825 | 4825 | 4825 | 4825 | 10 |
| 396 | 20240229 | 124000 | 1272060775 | 4825 | 4825 | 4825 | 4825 | 2 |
| 397 | 20240229 | 123900 | 1272051125 | 4825 | 4825 | 4825 | 4825 | 0 |
| 398 | 20240229 | 123800 | 1272051125 | 4825 | 4825 | 4825 | 4825 | 0 |
| 399 | 20240229 | 123700 | 1272051125 | 4825 | 4810 | 4825 | 4810 | 225 |
| 400 | 20240229 | 123600 | 1270968860 | 4810 | 4810 | 4810 | 4810 | 0 |
| 401 | 20240229 | 123500 | 1270968860 | 4810 | 4810 | 4810 | 4810 | 0 |
| 402 | 20240229 | 123400 | 1270968860 | 4810 | 4810 | 4810 | 4810 | 0 |
| 403 | 20240229 | 123300 | 1270968860 | 4810 | 4810 | 4810 | 4810 | 0 |
| 404 | 20240229 | 123200 | 1270968860 | 4810 | 4810 | 4810 | 4810 | 0 |
| 405 | 20240229 | 123100 | 1270968860 | 4810 | 4820 | 4820 | 4810 | 680 |
| 406 | 20240229 | 123000 | 1267692530 | 4820 | 4820 | 4820 | 4820 | 0 |
| 407 | 20240229 | 122900 | 1267692530 | 4820 | 4820 | 4820 | 4820 | 411 |
| 408 | 20240229 | 122800 | 1265711510 | 4820 | 4820 | 4820 | 4820 | 407 |
| 409 | 20240229 | 122700 | 1263749770 | 4820 | 4820 | 4820 | 4820 | 46 |
| 410 | 20240229 | 122600 | 1263528050 | 4820 | 4820 | 4825 | 4820 | 127 |
| 411 | 20240229 | 122500 | 1262915300 | 4810 | 4810 | 4810 | 4810 | 0 |
| 412 | 20240229 | 122400 | 1262915300 | 4810 | 4810 | 4810 | 4810 | 0 |
| 413 | 20240229 | 122300 | 1262915300 | 4810 | 4810 | 4810 | 4810 | 0 |
| 414 | 20240229 | 122200 | 1262915300 | 4810 | 4810 | 4810 | 4810 | 0 |
| 415 | 20240229 | 122100 | 1262915300 | 4810 | 4810 | 4810 | 4810 | 5 |
| 416 | 20240229 | 122000 | 1262891250 | 4810 | 4810 | 4810 | 4810 | 20 |
| 417 | 20240229 | 121900 | 1262795050 | 4810 | 4810 | 4810 | 4810 | 0 |
| 418 | 20240229 | 121800 | 1262795050 | 4810 | 4810 | 4810 | 4810 | 979 |
| 419 | 20240229 | 121700 | 1258086060 | 4830 | 4830 | 4830 | 4830 | 0 |
| 420 | 20240229 | 121600 | 1258086060 | 4830 | 4830 | 4830 | 4830 | 0 |
| 421 | 20240229 | 121500 | 1258086060 | 4830 | 4830 | 4830 | 4830 | 0 |
| 422 | 20240229 | 121400 | 1258086060 | 4830 | 4820 | 4830 | 4810 | 1872 |
| 423 | 20240229 | 121300 | 1249077720 | 4820 | 4830 | 4830 | 4820 | 1409 |
| 424 | 20240229 | 121200 | 1242277450 | 4830 | 4830 | 4830 | 4830 | 14 |
| 425 | 20240229 | 121100 | 1242209830 | 4830 | 4830 | 4830 | 4830 | 10 |
| 426 | 20240229 | 121000 | 1242161530 | 4830 | 4830 | 4830 | 4830 | 153 |
| 427 | 20240229 | 120900 | 1241422540 | 4830 | 4830 | 4835 | 4830 | 125 |
| 428 | 20240229 | 120800 | 1240818240 | 4830 | 4830 | 4830 | 4830 | 48 |
| 429 | 20240229 | 120700 | 1240586400 | 4830 | 4830 | 4830 | 4830 | 256 |
| 430 | 20240229 | 120600 | 1239349920 | 4830 | 4830 | 4830 | 4830 | 7 |
| 431 | 20240229 | 120500 | 1239316110 | 4830 | 4830 | 4830 | 4830 | 118 |
| 432 | 20240229 | 120400 | 1238746170 | 4830 | 4830 | 4830 | 4830 | 46 |
| 433 | 20240229 | 120300 | 1238523990 | 4830 | 4830 | 4830 | 4830 | 3 |
| 434 | 20240229 | 120200 | 1238509500 | 4830 | 4830 | 4830 | 4830 | 1 |
| 435 | 20240229 | 120100 | 1238504670 | 4830 | 4830 | 4830 | 4830 | 50 |
| 436 | 20240229 | 120000 | 1238263170 | 4830 | 4830 | 4830 | 4830 | 20 |
| 437 | 20240229 | 115900 | 1238166570 | 4835 | 4835 | 4835 | 4835 | 0 |
| 438 | 20240229 | 115800 | 1238166570 | 4835 | 4835 | 4835 | 4835 | 0 |
| 439 | 20240229 | 115700 | 1238166570 | 4835 | 4835 | 4835 | 4835 | 104 |
| 440 | 20240229 | 115600 | 1237663730 | 4835 | 4835 | 4835 | 4835 | 0 |
| 441 | 20240229 | 115500 | 1237663730 | 4835 | 4825 | 4835 | 4825 | 2 |
| 442 | 20240229 | 115400 | 1237654070 | 4835 | 4835 | 4835 | 4835 | 0 |
| 443 | 20240229 | 115300 | 1237654070 | 4835 | 4835 | 4835 | 4835 | 0 |
| 444 | 20240229 | 115200 | 1237654070 | 4835 | 4830 | 4835 | 4830 | 329 |
| 445 | 20240229 | 115100 | 1236063925 | 4825 | 4830 | 4835 | 4825 | 515 |
| 446 | 20240229 | 115000 | 1233576520 | 4835 | 4835 | 4835 | 4830 | 665 |
| 447 | 20240229 | 114900 | 1230361295 | 4835 | 4835 | 4840 | 4835 | 13 |
| 448 | 20240229 | 114800 | 1230298435 | 4835 | 4835 | 4840 | 4835 | 110 |
| 449 | 20240229 | 114700 | 1229766085 | 4835 | 4835 | 4835 | 4835 | 66 |
| 450 | 20240229 | 114600 | 1229446975 | 4820 | 4820 | 4820 | 4820 | 0 |
| 451 | 20240229 | 114500 | 1229446975 | 4820 | 4820 | 4820 | 4820 | 0 |
| 452 | 20240229 | 114400 | 1229446975 | 4820 | 4820 | 4820 | 4820 | 51 |
| 453 | 20240229 | 114300 | 1229201155 | 4820 | 4820 | 4820 | 4820 | 16 |
| 454 | 20240229 | 114200 | 1229124035 | 4820 | 4820 | 4820 | 4820 | 120 |
| 455 | 20240229 | 114100 | 1228545635 | 4820 | 4820 | 4820 | 4820 | 103 |
| 456 | 20240229 | 114000 | 1228049175 | 4815 | 4815 | 4815 | 4815 | 1 |
| 457 | 20240229 | 113900 | 1228044360 | 4815 | 4815 | 4815 | 4815 | 130 |
| 458 | 20240229 | 113800 | 1227418410 | 4815 | 4815 | 4815 | 4815 | 491 |
| 459 | 20240229 | 113700 | 1225054245 | 4820 | 4815 | 4820 | 4815 | 208 |
| 460 | 20240229 | 113600 | 1224051690 | 4815 | 4820 | 4820 | 4815 | 101 |
| 461 | 20240229 | 113500 | 1223565175 | 4825 | 4825 | 4825 | 4825 | 0 |
| 462 | 20240229 | 113400 | 1223565175 | 4825 | 4825 | 4825 | 4825 | 2 |
| 463 | 20240229 | 113300 | 1223555525 | 4825 | 4825 | 4825 | 4825 | 66 |
| 464 | 20240229 | 113200 | 1223237075 | 4825 | 4825 | 4825 | 4825 | 8 |
| 465 | 20240229 | 113100 | 1223198475 | 4825 | 4825 | 4825 | 4825 | 96 |
| 466 | 20240229 | 113000 | 1222735275 | 4830 | 4830 | 4835 | 4830 | 126 |
| 467 | 20240229 | 112900 | 1222126645 | 4830 | 4825 | 4830 | 4825 | 109 |
| 468 | 20240229 | 112800 | 1221600225 | 4840 | 4840 | 4840 | 4840 | 62 |
| 469 | 20240229 | 112700 | 1221300145 | 4840 | 4840 | 4840 | 4840 | 215 |
| 470 | 20240229 | 112600 | 1220259545 | 4840 | 4845 | 4845 | 4840 | 2 |
| 471 | 20240229 | 112500 | 1220249860 | 4815 | 4815 | 4815 | 4815 | 0 |
| 472 | 20240229 | 112400 | 1220249860 | 4815 | 4815 | 4815 | 4815 | 1 |
| 473 | 20240229 | 112300 | 1220245045 | 4850 | 4850 | 4850 | 4850 | 10 |
| 474 | 20240229 | 112200 | 1220196545 | 4850 | 4850 | 4850 | 4850 | 1 |
| 475 | 20240229 | 112100 | 1220191695 | 4850 | 4850 | 4850 | 4850 | 4 |
| 476 | 20240229 | 112000 | 1220172295 | 4850 | 4850 | 4850 | 4850 | 12 |
| 477 | 20240229 | 111900 | 1220114095 | 4850 | 4850 | 4850 | 4850 | 30 |
| 478 | 20240229 | 111800 | 1219968595 | 4815 | 4850 | 4855 | 4815 | 245 |
| 479 | 20240229 | 111700 | 1218784460 | 4855 | 4815 | 4855 | 4815 | 150 |
| 480 | 20240229 | 111600 | 1218056660 | 4865 | 4865 | 4865 | 4865 | 100 |
| 481 | 20240229 | 111500 | 1217570160 | 4865 | 4830 | 4865 | 4830 | 800 |
| 482 | 20240229 | 111400 | 1213686765 | 4805 | 4810 | 4810 | 4805 | 561 |
| 483 | 20240229 | 111300 | 1210988410 | 4810 | 4810 | 4810 | 4810 | 564 |
| 484 | 20240229 | 111200 | 1208275570 | 4810 | 4810 | 4810 | 4810 | 62 |
| 485 | 20240229 | 111100 | 1207977350 | 4810 | 4820 | 4820 | 4810 | 62 |
| 486 | 20240229 | 111000 | 1207679060 | 4820 | 4820 | 4820 | 4820 | 0 |
| 487 | 20240229 | 110900 | 1207679060 | 4820 | 4820 | 4820 | 4820 | 46 |
| 488 | 20240229 | 110800 | 1207457340 | 4810 | 4810 | 4820 | 4810 | 13 |
| 489 | 20240229 | 110700 | 1207394800 | 4830 | 4830 | 4830 | 4830 | 1 |
| 490 | 20240229 | 110600 | 1207389970 | 4830 | 4830 | 4830 | 4830 | 0 |
| 491 | 20240229 | 110500 | 1207389970 | 4830 | 4830 | 4830 | 4830 | 2 |
| 492 | 20240229 | 110400 | 1207380310 | 4805 | 4805 | 4805 | 4805 | 0 |
| 493 | 20240229 | 110300 | 1207380310 | 4805 | 4810 | 4810 | 4805 | 1192 |
| 494 | 20240229 | 110200 | 1201648395 | 4810 | 4815 | 4815 | 4810 | 3814 |
| 495 | 20240229 | 110100 | 1183293620 | 4815 | 4830 | 4850 | 4815 | 3065 |
| 496 | 20240229 | 110000 | 1168521050 | 4830 | 4835 | 4835 | 4830 | 73 |
| 497 | 20240229 | 105900 | 1168168260 | 4840 | 4840 | 4840 | 4840 | 11 |
| 498 | 20240229 | 105800 | 1168115020 | 4850 | 4840 | 4850 | 4840 | 15 |
| 499 | 20240229 | 105700 | 1168042290 | 4845 | 4840 | 4845 | 4840 | 6 |
| 500 | 20240229 | 105600 | 1168013245 | 4850 | 4840 | 4850 | 4840 | 52 |
| 501 | 20240229 | 105500 | 1167761455 | 4840 | 4855 | 4855 | 4840 | 88 |
| 502 | 20240229 | 105400 | 1167335235 | 4855 | 4860 | 4860 | 4850 | 54 |
| 503 | 20240229 | 105300 | 1167072855 | 4865 | 4865 | 4865 | 4865 | 64 |
| 504 | 20240229 | 105200 | 1166761495 | 4860 | 4855 | 4860 | 4855 | 171 |
| 505 | 20240229 | 105100 | 1165930580 | 4860 | 4835 | 4860 | 4835 | 791 |
| 506 | 20240229 | 105000 | 1162092420 | 4835 | 4835 | 4835 | 4835 | 0 |
| 507 | 20240229 | 104900 | 1162092420 | 4835 | 4835 | 4835 | 4835 | 100 |
| 508 | 20240229 | 104800 | 1161608920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 509 | 20240229 | 104700 | 1161608920 | 4835 | 4835 | 4835 | 4835 | 1 |
| 510 | 20240229 | 104600 | 1161604085 | 4825 | 4825 | 4825 | 4825 | 891 |
| 511 | 20240229 | 104500 | 1157305010 | 4820 | 4820 | 4820 | 4820 | 9 |
| 512 | 20240229 | 104400 | 1157261630 | 4820 | 4820 | 4820 | 4820 | 136 |
| 513 | 20240229 | 104300 | 1156606110 | 4820 | 4820 | 4835 | 4820 | 340 |
| 514 | 20240229 | 104200 | 1154967295 | 4815 | 4815 | 4815 | 4815 | 0 |
| 515 | 20240229 | 104100 | 1154967295 | 4815 | 4815 | 4815 | 4815 | 20 |
| 516 | 20240229 | 104000 | 1154870995 | 4810 | 4820 | 4830 | 4810 | 1066 |
| 517 | 20240229 | 103900 | 1149742830 | 4835 | 4820 | 4835 | 4820 | 41 |
| 518 | 20240229 | 103800 | 1149545150 | 4835 | 4830 | 4835 | 4820 | 475 |
| 519 | 20240229 | 103700 | 1147255245 | 4830 | 4840 | 4840 | 4820 | 219 |
| 520 | 20240229 | 103600 | 1146197180 | 4840 | 4840 | 4850 | 4840 | 322 |
| 521 | 20240229 | 103500 | 1144636810 | 4840 | 4820 | 4840 | 4815 | 210 |
| 522 | 20240229 | 103400 | 1143625205 | 4815 | 4820 | 4820 | 4815 | 111 |
| 523 | 20240229 | 103300 | 1143090550 | 4820 | 4840 | 4840 | 4815 | 1763 |
| 524 | 20240229 | 103200 | 1134572705 | 4840 | 4850 | 4850 | 4840 | 1559 |
| 525 | 20240229 | 103100 | 1127018630 | 4850 | 4860 | 4860 | 4850 | 137 |
| 526 | 20240229 | 103000 | 1126353945 | 4865 | 4870 | 4875 | 4865 | 598 |
| 527 | 20240229 | 102900 | 1123442800 | 4875 | 4875 | 4875 | 4870 | 419 |
| 528 | 20240229 | 102800 | 1121400210 | 4875 | 4870 | 4880 | 4870 | 429 |
| 529 | 20240229 | 102700 | 1119309235 | 4870 | 4870 | 4870 | 4870 | 30 |
| 530 | 20240229 | 102600 | 1119163135 | 4870 | 4865 | 4870 | 4865 | 118 |
| 531 | 20240229 | 102500 | 1118588500 | 4870 | 4870 | 4870 | 4870 | 14 |
| 532 | 20240229 | 102400 | 1118520320 | 4870 | 4860 | 4870 | 4860 | 599 |
| 533 | 20240229 | 102300 | 1115603755 | 4860 | 4860 | 4860 | 4860 | 111 |
| 534 | 20240229 | 102200 | 1115064295 | 4870 | 4870 | 4870 | 4870 | 1 |
| 535 | 20240229 | 102100 | 1115059425 | 4875 | 4870 | 4880 | 4845 | 301 |
| 536 | 20240229 | 102000 | 1113595830 | 4870 | 4850 | 4870 | 4850 | 1644 |
| 537 | 20240229 | 101900 | 1105613670 | 4855 | 4865 | 4870 | 4855 | 559 |
| 538 | 20240229 | 101800 | 1102899105 | 4865 | 4860 | 4875 | 4840 | 435 |
| 539 | 20240229 | 101700 | 1100787785 | 4860 | 4855 | 4865 | 4855 | 1003 |
| 540 | 20240229 | 101600 | 1095918200 | 4860 | 4875 | 4875 | 4855 | 585 |
| 541 | 20240229 | 101500 | 1093076055 | 4875 | 4890 | 4900 | 4875 | 1895 |
| 542 | 20240229 | 101400 | 1083822730 | 4890 | 4895 | 4905 | 4890 | 1997 |
| 543 | 20240229 | 101300 | 1074042765 | 4890 | 4900 | 4900 | 4890 | 404 |
| 544 | 20240229 | 101200 | 1072067110 | 4900 | 4890 | 4900 | 4890 | 589 |
| 545 | 20240229 | 101100 | 1069185510 | 4885 | 4900 | 4900 | 4885 | 833 |
| 546 | 20240229 | 101000 | 1065112905 | 4900 | 4890 | 4900 | 4885 | 918 |
| 547 | 20240229 | 100900 | 1060618615 | 4890 | 4910 | 4910 | 4890 | 2946 |
| 548 | 20240229 | 100800 | 1046201200 | 4900 | 4915 | 4915 | 4895 | 3087 |
| 549 | 20240229 | 100700 | 1031064875 | 4915 | 4905 | 4920 | 4900 | 4389 |
| 550 | 20240229 | 100600 | 1009517360 | 4905 | 4880 | 4910 | 4880 | 3511 |
| 551 | 20240229 | 100500 | 992331490 | 4880 | 4885 | 4885 | 4880 | 1490 |
| 552 | 20240229 | 100400 | 985053860 | 4885 | 4875 | 4885 | 4875 | 674 |
| 553 | 20240229 | 100300 | 981767060 | 4885 | 4880 | 4885 | 4865 | 1431 |
| 554 | 20240229 | 100200 | 974789400 | 4885 | 4865 | 4885 | 4865 | 1622 |
| 555 | 20240229 | 100100 | 966885450 | 4860 | 4870 | 4870 | 4860 | 927 |
| 556 | 20240229 | 100000 | 962377525 | 4870 | 4875 | 4875 | 4870 | 52 |
| 557 | 20240229 | 095900 | 962124035 | 4875 | 4850 | 4875 | 4840 | 203 |
| 558 | 20240229 | 095800 | 961139475 | 4875 | 4875 | 4875 | 4830 | 3137 |
| 559 | 20240229 | 095700 | 945943265 | 4880 | 4870 | 4890 | 4855 | 3017 |
| 560 | 20240229 | 095600 | 931215775 | 4875 | 4845 | 4875 | 4845 | 2574 |
| 561 | 20240229 | 095500 | 918684220 | 4855 | 4845 | 4855 | 4845 | 386 |
| 562 | 20240229 | 095400 | 916812135 | 4845 | 4835 | 4845 | 4835 | 227 |
| 563 | 20240229 | 095300 | 915713600 | 4835 | 4835 | 4835 | 4825 | 217 |
| 564 | 20240229 | 095200 | 914665470 | 4840 | 4830 | 4845 | 4820 | 2635 |
| 565 | 20240229 | 095100 | 901941430 | 4835 | 4840 | 4840 | 4835 | 344 |
| 566 | 20240229 | 095000 | 900277170 | 4840 | 4840 | 4850 | 4835 | 649 |
| 567 | 20240229 | 094900 | 897138375 | 4850 | 4855 | 4855 | 4840 | 390 |
| 568 | 20240229 | 094800 | 895248065 | 4855 | 4850 | 4855 | 4850 | 341 |
| 569 | 20240229 | 094700 | 893592885 | 4850 | 4820 | 4850 | 4820 | 918 |
| 570 | 20240229 | 094600 | 889148520 | 4835 | 4820 | 4840 | 4820 | 102 |
| 571 | 20240229 | 094500 | 888655320 | 4805 | 4815 | 4815 | 4805 | 1383 |
| 572 | 20240229 | 094400 | 882009990 | 4805 | 4840 | 4840 | 4805 | 4130 |
| 573 | 20240229 | 094300 | 862151665 | 4850 | 4855 | 4860 | 4840 | 277 |
| 574 | 20240229 | 094200 | 860807200 | 4855 | 4845 | 4875 | 4845 | 4151 |
| 575 | 20240229 | 094100 | 840654535 | 4850 | 4830 | 4850 | 4810 | 1287 |
| 576 | 20240229 | 094000 | 834433815 | 4830 | 4810 | 4830 | 4810 | 1663 |
| 577 | 20240229 | 093900 | 826434585 | 4830 | 4790 | 4830 | 4790 | 2415 |
| 578 | 20240229 | 093800 | 814785725 | 4790 | 4785 | 4790 | 4785 | 22 |
| 579 | 20240229 | 093700 | 814680445 | 4780 | 4795 | 4795 | 4780 | 1858 |
| 580 | 20240229 | 093600 | 805781520 | 4795 | 4800 | 4800 | 4795 | 280 |
| 581 | 20240229 | 093500 | 804438695 | 4800 | 4795 | 4800 | 4795 | 194 |
| 582 | 20240229 | 093400 | 803508190 | 4795 | 4780 | 4795 | 4780 | 25 |
| 583 | 20240229 | 093300 | 803388470 | 4780 | 4785 | 4785 | 4780 | 595 |
| 584 | 20240229 | 093200 | 800543875 | 4785 | 4795 | 4795 | 4785 | 3767 |
| 585 | 20240229 | 093100 | 782511510 | 4790 | 4795 | 4795 | 4790 | 1000 |
| 586 | 20240229 | 093000 | 777717530 | 4810 | 4810 | 4810 | 4810 | 0 |
| 587 | 20240229 | 092900 | 777717530 | 4810 | 4800 | 4810 | 4800 | 300 |
| 588 | 20240229 | 092800 | 776274540 | 4810 | 4800 | 4810 | 4800 | 1415 |
| 589 | 20240229 | 092700 | 769478730 | 4810 | 4810 | 4810 | 4810 | 1 |
| 590 | 20240229 | 092600 | 769473920 | 4790 | 4790 | 4790 | 4790 | 109 |
| 591 | 20240229 | 092500 | 768951810 | 4790 | 4790 | 4810 | 4790 | 2735 |
| 592 | 20240229 | 092400 | 755848075 | 4790 | 4790 | 4790 | 4790 | 1523 |
| 593 | 20240229 | 092300 | 748552905 | 4790 | 4790 | 4795 | 4790 | 1245 |
| 594 | 20240229 | 092200 | 742585800 | 4790 | 4805 | 4805 | 4790 | 6518 |
| 595 | 20240229 | 092100 | 711300450 | 4805 | 4820 | 4820 | 4805 | 2795 |
| 596 | 20240229 | 092000 | 697853790 | 4820 | 4820 | 4820 | 4820 | 253 |
| 597 | 20240229 | 091900 | 696634330 | 4820 | 4825 | 4830 | 4820 | 1187 |
| 598 | 20240229 | 091800 | 690907480 | 4825 | 4820 | 4825 | 4820 | 31 |
| 599 | 20240229 | 091700 | 690758005 | 4815 | 4820 | 4820 | 4815 | 159 |
| 600 | 20240229 | 091600 | 689991980 | 4820 | 4815 | 4835 | 4815 | 1606 |
| 601 | 20240229 | 091500 | 682242315 | 4815 | 4835 | 4835 | 4815 | 1368 |
| 602 | 20240229 | 091400 | 675636245 | 4835 | 4840 | 4840 | 4835 | 1816 |
| 603 | 20240229 | 091300 | 666855880 | 4840 | 4850 | 4850 | 4835 | 914 |
| 604 | 20240229 | 091200 | 662428785 | 4850 | 4855 | 4855 | 4850 | 3112 |
| 605 | 20240229 | 091100 | 647331405 | 4855 | 4875 | 4875 | 4855 | 1690 |
| 606 | 20240229 | 091000 | 639105860 | 4875 | 4825 | 4875 | 4825 | 10960 |
| 607 | 20240229 | 090900 | 585899105 | 4820 | 4820 | 4820 | 4820 | 558 |
| 608 | 20240229 | 090800 | 583209545 | 4825 | 4840 | 4840 | 4800 | 4212 |
| 609 | 20240229 | 090700 | 562865070 | 4840 | 4835 | 4860 | 4795 | 8446 |
| 610 | 20240229 | 090600 | 522180500 | 4860 | 4915 | 4915 | 4830 | 16029 |
| 611 | 20240229 | 090500 | 444113515 | 4915 | 4870 | 4940 | 4860 | 25561 |
| 612 | 20240229 | 090400 | 319146785 | 4870 | 4820 | 4875 | 4810 | 17617 |
| 613 | 20240229 | 090300 | 233593360 | 4820 | 4790 | 4825 | 4775 | 4681 |
| 614 | 20240229 | 090200 | 211102915 | 4790 | 4805 | 4815 | 4785 | 9473 |
| 615 | 20240229 | 090100 | 165709645 | 4805 | 4800 | 4835 | 4795 | 13541 |
| 616 | 20240229 | 090000 | 100623905 | 4805 | 4780 | 4815 | 4755 | 21002 |