28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 6452 |
| 3 | 20240227 | 183700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 4 | 20240227 | 183600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 5 | 20240227 | 183500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 6 | 20240227 | 183400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 7 | 20240227 | 183300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 8 | 20240227 | 183200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 9 | 20240227 | 183100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 10 | 20240227 | 183000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 11 | 20240227 | 182900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 12 | 20240227 | 182800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 13 | 20240227 | 182700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 14 | 20240227 | 182600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 15 | 20240227 | 182500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 16 | 20240227 | 182400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 17 | 20240227 | 182300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 18 | 20240227 | 182200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 19 | 20240227 | 182100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 20 | 20240227 | 182000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 21 | 20240227 | 181900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 22 | 20240227 | 181800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 23 | 20240227 | 181700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 24 | 20240227 | 181600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 25 | 20240227 | 181500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 26 | 20240227 | 181400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 27 | 20240227 | 181300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 28 | 20240227 | 181200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 29 | 20240227 | 181100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 30 | 20240227 | 181000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 31 | 20240227 | 180900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 32 | 20240227 | 180800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 6452 |
| 33 | 20240227 | 180700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 34 | 20240227 | 180600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 35 | 20240227 | 180500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 36 | 20240227 | 180400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 37 | 20240227 | 180300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 38 | 20240227 | 180200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 39 | 20240227 | 180100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 40 | 20240227 | 180000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 41 | 20240227 | 175900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 42 | 20240227 | 175800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 43 | 20240227 | 175700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 44 | 20240227 | 175600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 45 | 20240227 | 175500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 46 | 20240227 | 175400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 47 | 20240227 | 175300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 48 | 20240227 | 175200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 49 | 20240227 | 175100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 50 | 20240227 | 175000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 51 | 20240227 | 174900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 52 | 20240227 | 174800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 53 | 20240227 | 174700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 54 | 20240227 | 174600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 55 | 20240227 | 174500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 56 | 20240227 | 174400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 57 | 20240227 | 174300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 58 | 20240227 | 174200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 59 | 20240227 | 174100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 60 | 20240227 | 174000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 61 | 20240227 | 173900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 62 | 20240227 | 173800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 6452 |
| 63 | 20240227 | 173700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 64 | 20240227 | 173600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 65 | 20240227 | 173500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 66 | 20240227 | 173400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 67 | 20240227 | 173300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 68 | 20240227 | 173200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 69 | 20240227 | 173100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 70 | 20240227 | 173000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 71 | 20240227 | 172900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 72 | 20240227 | 172800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 73 | 20240227 | 172700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 74 | 20240227 | 172600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 75 | 20240227 | 172500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 76 | 20240227 | 172400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 77 | 20240227 | 172300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 78 | 20240227 | 172200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 79 | 20240227 | 172100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 80 | 20240227 | 172000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 81 | 20240227 | 171900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 82 | 20240227 | 171800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 83 | 20240227 | 171700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 84 | 20240227 | 171600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 85 | 20240227 | 171500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 86 | 20240227 | 171400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 87 | 20240227 | 171300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 88 | 20240227 | 171200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 89 | 20240227 | 171100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 90 | 20240227 | 171000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 91 | 20240227 | 170900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 92 | 20240227 | 170800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 6452 |
| 93 | 20240227 | 170700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 94 | 20240227 | 170600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 95 | 20240227 | 170500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 96 | 20240227 | 170400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 97 | 20240227 | 170300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 98 | 20240227 | 170200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 99 | 20240227 | 170100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 100 | 20240227 | 170000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 101 | 20240227 | 165900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 102 | 20240227 | 165800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 103 | 20240227 | 165700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 104 | 20240227 | 165600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 105 | 20240227 | 165500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 106 | 20240227 | 165400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 107 | 20240227 | 165300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 108 | 20240227 | 165200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 109 | 20240227 | 165100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 110 | 20240227 | 165000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 111 | 20240227 | 164900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 112 | 20240227 | 164800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 113 | 20240227 | 164700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 114 | 20240227 | 164600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 115 | 20240227 | 164500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 116 | 20240227 | 164400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 117 | 20240227 | 164300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 118 | 20240227 | 164200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 119 | 20240227 | 164100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 120 | 20240227 | 164000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 121 | 20240227 | 163900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 122 | 20240227 | 163800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 6452 |
| 123 | 20240227 | 163700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 124 | 20240227 | 163600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 125 | 20240227 | 163500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 126 | 20240227 | 163400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 127 | 20240227 | 163300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 128 | 20240227 | 163200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 129 | 20240227 | 163100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 130 | 20240227 | 163000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 131 | 20240227 | 162900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 132 | 20240227 | 162800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 133 | 20240227 | 162700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 134 | 20240227 | 162600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 135 | 20240227 | 162500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 136 | 20240227 | 162400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 137 | 20240227 | 162300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 138 | 20240227 | 162200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 139 | 20240227 | 162100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 140 | 20240227 | 162000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 141 | 20240227 | 161900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 142 | 20240227 | 161800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 143 | 20240227 | 161700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 144 | 20240227 | 161600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 145 | 20240227 | 161500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 146 | 20240227 | 161400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 147 | 20240227 | 161300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 148 | 20240227 | 161200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 149 | 20240227 | 161100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 150 | 20240227 | 161000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 151 | 20240227 | 160900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 152 | 20240227 | 160800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 6452 |
| 153 | 20240227 | 160700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 154 | 20240227 | 160600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 155 | 20240227 | 160500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 156 | 20240227 | 160400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 157 | 20240227 | 160300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 158 | 20240227 | 160200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 159 | 20240227 | 160100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 160 | 20240227 | 160000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 161 | 20240227 | 155900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 162 | 20240227 | 155800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 163 | 20240227 | 155700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 164 | 20240227 | 155600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 165 | 20240227 | 155500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 166 | 20240227 | 155400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 167 | 20240227 | 155300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 168 | 20240227 | 155200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 169 | 20240227 | 155100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 170 | 20240227 | 155000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 171 | 20240227 | 154900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 172 | 20240227 | 154800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 173 | 20240227 | 154700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 174 | 20240227 | 154600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 175 | 20240227 | 154500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 176 | 20240227 | 154400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 177 | 20240227 | 154300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 178 | 20240227 | 154200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 179 | 20240227 | 154100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 180 | 20240227 | 154000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 181 | 20240227 | 153900 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 182 | 20240227 | 153800 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 6452 |
| 183 | 20240227 | 153700 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 184 | 20240227 | 153600 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 185 | 20240227 | 153500 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 186 | 20240227 | 153400 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 187 | 20240227 | 153300 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 188 | 20240227 | 153200 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 189 | 20240227 | 153100 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 0 |
| 190 | 20240227 | 153000 | 2580221830 | 6320 | 6320 | 6320 | 6320 | 6452 |
| 191 | 20240227 | 152900 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 192 | 20240227 | 152800 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 193 | 20240227 | 152700 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 194 | 20240227 | 152600 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 195 | 20240227 | 152500 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 196 | 20240227 | 152400 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 197 | 20240227 | 152300 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 198 | 20240227 | 152200 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 199 | 20240227 | 152100 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 200 | 20240227 | 152000 | 2539445190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 201 | 20240227 | 151900 | 2539445190 | 6320 | 6340 | 6350 | 6320 | 5071 |
| 202 | 20240227 | 151800 | 2507294490 | 6340 | 6340 | 6350 | 6340 | 2130 |
| 203 | 20240227 | 151700 | 2493789090 | 6340 | 6350 | 6350 | 6340 | 521 |
| 204 | 20240227 | 151600 | 2490485450 | 6350 | 6350 | 6360 | 6350 | 685 |
| 205 | 20240227 | 151500 | 2486135580 | 6330 | 6330 | 6330 | 6330 | 20 |
| 206 | 20240227 | 151400 | 2486008980 | 6330 | 6350 | 6350 | 6330 | 1709 |
| 207 | 20240227 | 151300 | 2475181310 | 6350 | 6330 | 6350 | 6330 | 530 |
| 208 | 20240227 | 151200 | 2471817330 | 6330 | 6330 | 6330 | 6330 | 137 |
| 209 | 20240227 | 151100 | 2470950120 | 6330 | 6340 | 6340 | 6330 | 546 |
| 210 | 20240227 | 151000 | 2467488540 | 6340 | 6340 | 6340 | 6340 | 123 |
| 211 | 20240227 | 150900 | 2466708720 | 6340 | 6350 | 6350 | 6340 | 611 |
| 212 | 20240227 | 150800 | 2462829940 | 6350 | 6350 | 6350 | 6350 | 683 |
| 213 | 20240227 | 150700 | 2458492890 | 6360 | 6360 | 6360 | 6360 | 0 |
| 214 | 20240227 | 150600 | 2458492890 | 6360 | 6330 | 6360 | 6330 | 347 |
| 215 | 20240227 | 150500 | 2456289460 | 6340 | 6350 | 6350 | 6340 | 118 |
| 216 | 20240227 | 150400 | 2455540940 | 6360 | 6360 | 6360 | 6360 | 277 |
| 217 | 20240227 | 150300 | 2453779220 | 6360 | 6360 | 6360 | 6360 | 554 |
| 218 | 20240227 | 150200 | 2450255780 | 6330 | 6360 | 6360 | 6330 | 700 |
| 219 | 20240227 | 150100 | 2445817770 | 6360 | 6370 | 6370 | 6360 | 600 |
| 220 | 20240227 | 150000 | 2441998070 | 6370 | 6360 | 6370 | 6360 | 794 |
| 221 | 20240227 | 145900 | 2436941170 | 6350 | 6360 | 6360 | 6350 | 650 |
| 222 | 20240227 | 145800 | 2432812810 | 6360 | 6380 | 6380 | 6360 | 136 |
| 223 | 20240227 | 145700 | 2431945350 | 6380 | 6360 | 6380 | 6360 | 866 |
| 224 | 20240227 | 145600 | 2426430270 | 6380 | 6360 | 6380 | 6360 | 337 |
| 225 | 20240227 | 145500 | 2424282500 | 6360 | 6350 | 6360 | 6350 | 66 |
| 226 | 20240227 | 145400 | 2423862890 | 6340 | 6350 | 6350 | 6340 | 954 |
| 227 | 20240227 | 145300 | 2417810270 | 6360 | 6360 | 6360 | 6330 | 340 |
| 228 | 20240227 | 145200 | 2415647960 | 6350 | 6330 | 6350 | 6330 | 620 |
| 229 | 20240227 | 145100 | 2411711900 | 6370 | 6350 | 6370 | 6330 | 730 |
| 230 | 20240227 | 145000 | 2407065300 | 6350 | 6340 | 6350 | 6340 | 1357 |
| 231 | 20240227 | 144900 | 2398448600 | 6350 | 6350 | 6350 | 6350 | 30 |
| 232 | 20240227 | 144800 | 2398258100 | 6340 | 6330 | 6340 | 6330 | 2563 |
| 233 | 20240227 | 144700 | 2382015030 | 6330 | 6320 | 6330 | 6320 | 2000 |
| 234 | 20240227 | 144600 | 2369355040 | 6320 | 6310 | 6320 | 6310 | 1288 |
| 235 | 20240227 | 144500 | 2361214930 | 6310 | 6290 | 6310 | 6280 | 1817 |
| 236 | 20240227 | 144400 | 2349784170 | 6320 | 6290 | 6320 | 6280 | 2623 |
| 237 | 20240227 | 144300 | 2333279710 | 6310 | 6290 | 6310 | 6290 | 1905 |
| 238 | 20240227 | 144200 | 2321277880 | 6290 | 6320 | 6320 | 6290 | 91 |
| 239 | 20240227 | 144100 | 2320704470 | 6290 | 6290 | 6290 | 6290 | 776 |
| 240 | 20240227 | 144000 | 2315823430 | 6300 | 6310 | 6330 | 6290 | 3537 |
| 241 | 20240227 | 143900 | 2293536530 | 6330 | 6310 | 6330 | 6300 | 6273 |
| 242 | 20240227 | 143800 | 2253971390 | 6310 | 6330 | 6330 | 6310 | 492 |
| 243 | 20240227 | 143700 | 2250861730 | 6330 | 6320 | 6330 | 6320 | 26 |
| 244 | 20240227 | 143600 | 2250697350 | 6340 | 6340 | 6340 | 6310 | 1320 |
| 245 | 20240227 | 143500 | 2242351910 | 6350 | 6330 | 6350 | 6330 | 65 |
| 246 | 20240227 | 143400 | 2241940260 | 6330 | 6340 | 6340 | 6330 | 654 |
| 247 | 20240227 | 143300 | 2237795440 | 6340 | 6330 | 6340 | 6320 | 1636 |
| 248 | 20240227 | 143200 | 2227434330 | 6320 | 6330 | 6330 | 6320 | 2258 |
| 249 | 20240227 | 143100 | 2213155670 | 6320 | 6320 | 6320 | 6320 | 323 |
| 250 | 20240227 | 143000 | 2211114310 | 6320 | 6330 | 6330 | 6320 | 742 |
| 251 | 20240227 | 142900 | 2206417920 | 6330 | 6330 | 6330 | 6330 | 31 |
| 252 | 20240227 | 142800 | 2206221690 | 6330 | 6340 | 6340 | 6330 | 11 |
| 253 | 20240227 | 142700 | 2206151960 | 6340 | 6340 | 6340 | 6340 | 16 |
| 254 | 20240227 | 142600 | 2206050520 | 6340 | 6340 | 6340 | 6340 | 57 |
| 255 | 20240227 | 142500 | 2205689140 | 6340 | 6340 | 6340 | 6340 | 10 |
| 256 | 20240227 | 142400 | 2205625740 | 6340 | 6340 | 6340 | 6340 | 58 |
| 257 | 20240227 | 142300 | 2205258020 | 6340 | 6340 | 6340 | 6340 | 2 |
| 258 | 20240227 | 142200 | 2205245340 | 6340 | 6350 | 6350 | 6340 | 231 |
| 259 | 20240227 | 142100 | 2203780270 | 6360 | 6360 | 6360 | 6360 | 1 |
| 260 | 20240227 | 142000 | 2203773910 | 6340 | 6340 | 6340 | 6340 | 25 |
| 261 | 20240227 | 141900 | 2203615410 | 6360 | 6360 | 6360 | 6360 | 1 |
| 262 | 20240227 | 141800 | 2203609050 | 6340 | 6360 | 6360 | 6340 | 105 |
| 263 | 20240227 | 141700 | 2202943310 | 6340 | 6340 | 6340 | 6340 | 0 |
| 264 | 20240227 | 141600 | 2202943310 | 6340 | 6340 | 6340 | 6340 | 1 |
| 265 | 20240227 | 141500 | 2202936970 | 6370 | 6340 | 6370 | 6340 | 1216 |
| 266 | 20240227 | 141400 | 2195227240 | 6370 | 6360 | 6370 | 6360 | 11 |
| 267 | 20240227 | 141300 | 2195157270 | 6370 | 6370 | 6370 | 6370 | 0 |
| 268 | 20240227 | 141200 | 2195157270 | 6370 | 6370 | 6370 | 6370 | 1 |
| 269 | 20240227 | 141100 | 2195150900 | 6330 | 6370 | 6370 | 6330 | 11 |
| 270 | 20240227 | 141000 | 2195080910 | 6380 | 6370 | 6380 | 6370 | 1907 |
| 271 | 20240227 | 140900 | 2182927370 | 6330 | 6330 | 6330 | 6330 | 660 |
| 272 | 20240227 | 140800 | 2178749570 | 6330 | 6370 | 6370 | 6330 | 876 |
| 273 | 20240227 | 140700 | 2173200760 | 6370 | 6370 | 6370 | 6370 | 0 |
| 274 | 20240227 | 140600 | 2173200760 | 6370 | 6350 | 6370 | 6350 | 4 |
| 275 | 20240227 | 140500 | 2173175340 | 6350 | 6350 | 6350 | 6350 | 223 |
| 276 | 20240227 | 140400 | 2171759290 | 6360 | 6360 | 6360 | 6360 | 0 |
| 277 | 20240227 | 140300 | 2171759290 | 6360 | 6350 | 6360 | 6330 | 989 |
| 278 | 20240227 | 140200 | 2165493730 | 6350 | 6340 | 6360 | 6340 | 14 |
| 279 | 20240227 | 140100 | 2165404940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 280 | 20240227 | 140000 | 2165404940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 281 | 20240227 | 135900 | 2165404940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 282 | 20240227 | 135800 | 2165404940 | 6380 | 6340 | 6380 | 6320 | 5105 |
| 283 | 20240227 | 135700 | 2133089880 | 6370 | 6340 | 6370 | 6330 | 2100 |
| 284 | 20240227 | 135600 | 2119781060 | 6340 | 6350 | 6350 | 6340 | 1000 |
| 285 | 20240227 | 135500 | 2113437830 | 6350 | 6350 | 6350 | 6350 | 19 |
| 286 | 20240227 | 135400 | 2113317180 | 6370 | 6370 | 6370 | 6370 | 10 |
| 287 | 20240227 | 135300 | 2113253480 | 6380 | 6380 | 6380 | 6380 | 0 |
| 288 | 20240227 | 135200 | 2113253480 | 6380 | 6380 | 6380 | 6380 | 1000 |
| 289 | 20240227 | 135100 | 2106873480 | 6380 | 6350 | 6380 | 6350 | 31 |
| 290 | 20240227 | 135000 | 2106675730 | 6380 | 6350 | 6380 | 6350 | 481 |
| 291 | 20240227 | 134900 | 2103621350 | 6340 | 6350 | 6350 | 6340 | 464 |
| 292 | 20240227 | 134800 | 2100676970 | 6350 | 6360 | 6360 | 6340 | 5607 |
| 293 | 20240227 | 134700 | 2065075140 | 6360 | 6360 | 6360 | 6360 | 330 |
| 294 | 20240227 | 134600 | 2062976340 | 6370 | 6370 | 6370 | 6370 | 30 |
| 295 | 20240227 | 134500 | 2062785240 | 6390 | 6390 | 6390 | 6390 | 10 |
| 296 | 20240227 | 134400 | 2062721340 | 6370 | 6390 | 6390 | 6370 | 50 |
| 297 | 20240227 | 134300 | 2062402440 | 6400 | 6400 | 6400 | 6350 | 10039 |
| 298 | 20240227 | 134200 | 1998522190 | 6370 | 6370 | 6370 | 6370 | 1 |
| 299 | 20240227 | 134100 | 1998515820 | 6400 | 6400 | 6400 | 6370 | 53 |
| 300 | 20240227 | 134000 | 1998176650 | 6370 | 6370 | 6370 | 6370 | 1540 |
| 301 | 20240227 | 133900 | 1988366850 | 6370 | 6380 | 6380 | 6370 | 801 |
| 302 | 20240227 | 133800 | 1983264470 | 6380 | 6390 | 6390 | 6380 | 3636 |
| 303 | 20240227 | 133700 | 1960065790 | 6390 | 6390 | 6390 | 6390 | 8 |
| 304 | 20240227 | 133600 | 1960014670 | 6390 | 6390 | 6390 | 6390 | 47 |
| 305 | 20240227 | 133500 | 1959714340 | 6390 | 6380 | 6390 | 6380 | 68 |
| 306 | 20240227 | 133400 | 1959280490 | 6390 | 6390 | 6390 | 6390 | 2 |
| 307 | 20240227 | 133300 | 1959267710 | 6390 | 6390 | 6390 | 6390 | 1 |
| 308 | 20240227 | 133200 | 1959261320 | 6400 | 6400 | 6400 | 6400 | 30 |
| 309 | 20240227 | 133100 | 1959069320 | 6400 | 6400 | 6400 | 6400 | 0 |
| 310 | 20240227 | 133000 | 1959069320 | 6400 | 6400 | 6400 | 6400 | 0 |
| 311 | 20240227 | 132900 | 1959069320 | 6400 | 6400 | 6400 | 6400 | 15 |
| 312 | 20240227 | 132800 | 1958973320 | 6400 | 6400 | 6400 | 6400 | 0 |
| 313 | 20240227 | 132700 | 1958973320 | 6400 | 6400 | 6400 | 6400 | 60 |
| 314 | 20240227 | 132600 | 1958589320 | 6380 | 6380 | 6380 | 6380 | 112 |
| 315 | 20240227 | 132500 | 1957874760 | 6370 | 6380 | 6380 | 6370 | 2579 |
| 316 | 20240227 | 132400 | 1941441100 | 6380 | 6380 | 6380 | 6380 | 500 |
| 317 | 20240227 | 132300 | 1938251100 | 6380 | 6380 | 6380 | 6380 | 1 |
| 318 | 20240227 | 132200 | 1938244720 | 6410 | 6400 | 6410 | 6400 | 1004 |
| 319 | 20240227 | 132100 | 1931819110 | 6370 | 6380 | 6380 | 6370 | 2039 |
| 320 | 20240227 | 132000 | 1918817440 | 6380 | 6380 | 6380 | 6380 | 840 |
| 321 | 20240227 | 131900 | 1913458240 | 6390 | 6390 | 6390 | 6390 | 1 |
| 322 | 20240227 | 131800 | 1913451850 | 6390 | 6390 | 6390 | 6390 | 137 |
| 323 | 20240227 | 131700 | 1912576420 | 6390 | 6410 | 6410 | 6390 | 739 |
| 324 | 20240227 | 131600 | 1907854130 | 6410 | 6410 | 6410 | 6410 | 20 |
| 325 | 20240227 | 131500 | 1907725930 | 6410 | 6410 | 6410 | 6410 | 0 |
| 326 | 20240227 | 131400 | 1907725930 | 6410 | 6410 | 6410 | 6410 | 1 |
| 327 | 20240227 | 131300 | 1907719520 | 6390 | 6390 | 6390 | 6390 | 474 |
| 328 | 20240227 | 131200 | 1904690660 | 6390 | 6400 | 6400 | 6390 | 8 |
| 329 | 20240227 | 131100 | 1904639530 | 6420 | 6420 | 6420 | 6420 | 1 |
| 330 | 20240227 | 131000 | 1904633110 | 6420 | 6420 | 6420 | 6420 | 155 |
| 331 | 20240227 | 130900 | 1903638010 | 6420 | 6380 | 6420 | 6380 | 7 |
| 332 | 20240227 | 130800 | 1903593250 | 6400 | 6400 | 6400 | 6400 | 11 |
| 333 | 20240227 | 130700 | 1903522850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 334 | 20240227 | 130600 | 1903522850 | 6380 | 6380 | 6380 | 6380 | 204 |
| 335 | 20240227 | 130500 | 1902221330 | 6380 | 6400 | 6400 | 6380 | 314 |
| 336 | 20240227 | 130400 | 1900212730 | 6380 | 6380 | 6380 | 6380 | 1 |
| 337 | 20240227 | 130300 | 1900206350 | 6400 | 6400 | 6400 | 6400 | 1 |
| 338 | 20240227 | 130200 | 1900199950 | 6380 | 6390 | 6390 | 6380 | 724 |
| 339 | 20240227 | 130100 | 1895580810 | 6390 | 6380 | 6390 | 6380 | 4 |
| 340 | 20240227 | 130000 | 1895555280 | 6380 | 6380 | 6380 | 6370 | 1564 |
| 341 | 20240227 | 125900 | 1885576970 | 6380 | 6380 | 6380 | 6380 | 25 |
| 342 | 20240227 | 125800 | 1885417470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 343 | 20240227 | 125700 | 1885417470 | 6380 | 6380 | 6380 | 6370 | 7821 |
| 344 | 20240227 | 125600 | 1835541920 | 6380 | 6380 | 6380 | 6380 | 10 |
| 345 | 20240227 | 125500 | 1835478120 | 6380 | 6380 | 6380 | 6380 | 66 |
| 346 | 20240227 | 125400 | 1835057040 | 6390 | 6390 | 6390 | 6390 | 1140 |
| 347 | 20240227 | 125300 | 1827772440 | 6390 | 6390 | 6390 | 6390 | 719 |
| 348 | 20240227 | 125200 | 1823178030 | 6390 | 6390 | 6390 | 6390 | 0 |
| 349 | 20240227 | 125100 | 1823178030 | 6390 | 6390 | 6390 | 6390 | 0 |
| 350 | 20240227 | 125000 | 1823178030 | 6390 | 6390 | 6390 | 6390 | 11 |
| 351 | 20240227 | 124900 | 1823107740 | 6390 | 6400 | 6400 | 6390 | 1852 |
| 352 | 20240227 | 124800 | 1811271870 | 6400 | 6400 | 6400 | 6400 | 122 |
| 353 | 20240227 | 124700 | 1810491070 | 6400 | 6420 | 6420 | 6400 | 175 |
| 354 | 20240227 | 124600 | 1809368620 | 6420 | 6420 | 6420 | 6420 | 0 |
| 355 | 20240227 | 124500 | 1809368620 | 6420 | 6410 | 6420 | 6410 | 45 |
| 356 | 20240227 | 124400 | 1809080120 | 6410 | 6410 | 6410 | 6410 | 10 |
| 357 | 20240227 | 124300 | 1809016020 | 6410 | 6420 | 6420 | 6410 | 56 |
| 358 | 20240227 | 124200 | 1808656520 | 6420 | 6420 | 6420 | 6420 | 468 |
| 359 | 20240227 | 124100 | 1805651960 | 6420 | 6420 | 6420 | 6420 | 22 |
| 360 | 20240227 | 124000 | 1805510720 | 6410 | 6410 | 6410 | 6410 | 0 |
| 361 | 20240227 | 123900 | 1805510720 | 6410 | 6410 | 6410 | 6410 | 249 |
| 362 | 20240227 | 123800 | 1803914630 | 6420 | 6420 | 6420 | 6420 | 0 |
| 363 | 20240227 | 123700 | 1803914630 | 6420 | 6420 | 6420 | 6420 | 0 |
| 364 | 20240227 | 123600 | 1803914630 | 6420 | 6410 | 6420 | 6410 | 53 |
| 365 | 20240227 | 123500 | 1803574890 | 6390 | 6390 | 6390 | 6390 | 19 |
| 366 | 20240227 | 123400 | 1803453480 | 6390 | 6390 | 6390 | 6390 | 444 |
| 367 | 20240227 | 123300 | 1800616320 | 6390 | 6390 | 6390 | 6390 | 9 |
| 368 | 20240227 | 123200 | 1800558810 | 6390 | 6400 | 6400 | 6390 | 19 |
| 369 | 20240227 | 123100 | 1800437350 | 6400 | 6400 | 6400 | 6400 | 45 |
| 370 | 20240227 | 123000 | 1800149350 | 6400 | 6410 | 6410 | 6400 | 2178 |
| 371 | 20240227 | 122900 | 1786208240 | 6410 | 6400 | 6410 | 6400 | 11 |
| 372 | 20240227 | 122800 | 1786137830 | 6400 | 6400 | 6400 | 6400 | 1224 |
| 373 | 20240227 | 122700 | 1778304230 | 6390 | 6390 | 6390 | 6390 | 317 |
| 374 | 20240227 | 122600 | 1776278600 | 6400 | 6400 | 6400 | 6400 | 0 |
| 375 | 20240227 | 122500 | 1776278600 | 6400 | 6400 | 6400 | 6400 | 0 |
| 376 | 20240227 | 122400 | 1776278600 | 6400 | 6400 | 6410 | 6400 | 156 |
| 377 | 20240227 | 122300 | 1775279500 | 6400 | 6400 | 6400 | 6400 | 91 |
| 378 | 20240227 | 122200 | 1774697100 | 6390 | 6390 | 6390 | 6390 | 0 |
| 379 | 20240227 | 122100 | 1774697100 | 6390 | 6390 | 6390 | 6390 | 3 |
| 380 | 20240227 | 122000 | 1774677930 | 6390 | 6390 | 6390 | 6390 | 454 |
| 381 | 20240227 | 121900 | 1771776870 | 6410 | 6410 | 6410 | 6410 | 4 |
| 382 | 20240227 | 121800 | 1771751230 | 6390 | 6390 | 6390 | 6390 | 1436 |
| 383 | 20240227 | 121700 | 1762575190 | 6390 | 6380 | 6390 | 6380 | 700 |
| 384 | 20240227 | 121600 | 1758102590 | 6380 | 6390 | 6390 | 6380 | 1996 |
| 385 | 20240227 | 121500 | 1745349950 | 6390 | 6390 | 6390 | 6390 | 0 |
| 386 | 20240227 | 121400 | 1745349950 | 6390 | 6400 | 6400 | 6390 | 544 |
| 387 | 20240227 | 121300 | 1741871440 | 6400 | 6400 | 6410 | 6400 | 66 |
| 388 | 20240227 | 121200 | 1741448590 | 6400 | 6400 | 6400 | 6400 | 457 |
| 389 | 20240227 | 121100 | 1738523790 | 6400 | 6400 | 6400 | 6400 | 5 |
| 390 | 20240227 | 121000 | 1738491790 | 6400 | 6400 | 6400 | 6400 | 9 |
| 391 | 20240227 | 120900 | 1738434190 | 6400 | 6400 | 6400 | 6400 | 214 |
| 392 | 20240227 | 120800 | 1737064590 | 6420 | 6420 | 6420 | 6420 | 0 |
| 393 | 20240227 | 120700 | 1737064590 | 6420 | 6410 | 6420 | 6390 | 1885 |
| 394 | 20240227 | 120600 | 1724969430 | 6410 | 6390 | 6410 | 6390 | 826 |
| 395 | 20240227 | 120500 | 1719682900 | 6390 | 6390 | 6400 | 6390 | 201 |
| 396 | 20240227 | 120400 | 1718398500 | 6420 | 6420 | 6420 | 6420 | 1 |
| 397 | 20240227 | 120300 | 1718392080 | 6380 | 6390 | 6390 | 6380 | 1000 |
| 398 | 20240227 | 120200 | 1712005760 | 6400 | 6400 | 6400 | 6400 | 0 |
| 399 | 20240227 | 120100 | 1712005760 | 6400 | 6400 | 6400 | 6400 | 500 |
| 400 | 20240227 | 120000 | 1708805760 | 6400 | 6400 | 6430 | 6400 | 1027 |
| 401 | 20240227 | 115900 | 1702227980 | 6400 | 6400 | 6400 | 6400 | 61 |
| 402 | 20240227 | 115800 | 1701837580 | 6400 | 6400 | 6400 | 6400 | 100 |
| 403 | 20240227 | 115700 | 1701197580 | 6400 | 6400 | 6400 | 6400 | 380 |
| 404 | 20240227 | 115600 | 1698765580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 405 | 20240227 | 115500 | 1698765580 | 6430 | 6430 | 6430 | 6430 | 244 |
| 406 | 20240227 | 115400 | 1697196660 | 6430 | 6430 | 6430 | 6430 | 745 |
| 407 | 20240227 | 115300 | 1692406310 | 6430 | 6400 | 6430 | 6400 | 161 |
| 408 | 20240227 | 115200 | 1691371140 | 6400 | 6400 | 6410 | 6400 | 16 |
| 409 | 20240227 | 115100 | 1691268700 | 6400 | 6400 | 6400 | 6390 | 880 |
| 410 | 20240227 | 115000 | 1685644740 | 6390 | 6400 | 6400 | 6390 | 1389 |
| 411 | 20240227 | 114900 | 1676755160 | 6400 | 6420 | 6420 | 6400 | 3983 |
| 412 | 20240227 | 114800 | 1651242510 | 6420 | 6420 | 6420 | 6420 | 100 |
| 413 | 20240227 | 114700 | 1650600510 | 6420 | 6420 | 6420 | 6420 | 2 |
| 414 | 20240227 | 114600 | 1650587670 | 6420 | 6440 | 6440 | 6410 | 429 |
| 415 | 20240227 | 114500 | 1647835540 | 6440 | 6440 | 6440 | 6440 | 311 |
| 416 | 20240227 | 114400 | 1645832700 | 6440 | 6420 | 6440 | 6420 | 104 |
| 417 | 20240227 | 114300 | 1645164900 | 6440 | 6430 | 6440 | 6410 | 1349 |
| 418 | 20240227 | 114200 | 1636511660 | 6430 | 6430 | 6430 | 6430 | 0 |
| 419 | 20240227 | 114100 | 1636511660 | 6430 | 6430 | 6430 | 6430 | 513 |
| 420 | 20240227 | 114000 | 1633213070 | 6430 | 6430 | 6430 | 6430 | 35 |
| 421 | 20240227 | 113900 | 1632988020 | 6430 | 6440 | 6440 | 6430 | 60 |
| 422 | 20240227 | 113800 | 1632602210 | 6420 | 6420 | 6420 | 6420 | 80 |
| 423 | 20240227 | 113700 | 1632088610 | 6450 | 6450 | 6450 | 6450 | 2 |
| 424 | 20240227 | 113600 | 1632075710 | 6450 | 6450 | 6450 | 6420 | 1574 |
| 425 | 20240227 | 113500 | 1621937060 | 6420 | 6430 | 6430 | 6420 | 1555 |
| 426 | 20240227 | 113400 | 1611949130 | 6430 | 6430 | 6430 | 6430 | 60 |
| 427 | 20240227 | 113300 | 1611563330 | 6430 | 6430 | 6430 | 6430 | 181 |
| 428 | 20240227 | 113200 | 1610399500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 429 | 20240227 | 113100 | 1610399500 | 6430 | 6430 | 6430 | 6430 | 4 |
| 430 | 20240227 | 113000 | 1610373780 | 6430 | 6430 | 6430 | 6430 | 128 |
| 431 | 20240227 | 112900 | 1609550740 | 6440 | 6440 | 6440 | 6440 | 519 |
| 432 | 20240227 | 112800 | 1606208380 | 6470 | 6470 | 6470 | 6470 | 0 |
| 433 | 20240227 | 112700 | 1606208380 | 6470 | 6470 | 6470 | 6470 | 0 |
| 434 | 20240227 | 112600 | 1606208380 | 6470 | 6450 | 6470 | 6450 | 2 |
| 435 | 20240227 | 112500 | 1606195460 | 6440 | 6440 | 6440 | 6440 | 0 |
| 436 | 20240227 | 112400 | 1606195460 | 6440 | 6440 | 6440 | 6440 | 0 |
| 437 | 20240227 | 112300 | 1606195460 | 6440 | 6440 | 6440 | 6440 | 0 |
| 438 | 20240227 | 112200 | 1606195460 | 6440 | 6440 | 6440 | 6440 | 250 |
| 439 | 20240227 | 112100 | 1604585460 | 6460 | 6480 | 6480 | 6460 | 350 |
| 440 | 20240227 | 112000 | 1602324110 | 6480 | 6480 | 6480 | 6480 | 2 |
| 441 | 20240227 | 111900 | 1602311150 | 6440 | 6440 | 6440 | 6440 | 0 |
| 442 | 20240227 | 111800 | 1602311150 | 6440 | 6440 | 6440 | 6440 | 4 |
| 443 | 20240227 | 111700 | 1602285390 | 6480 | 6480 | 6480 | 6480 | 0 |
| 444 | 20240227 | 111600 | 1602285390 | 6480 | 6430 | 6480 | 6430 | 314 |
| 445 | 20240227 | 111500 | 1600265950 | 6430 | 6440 | 6460 | 6430 | 813 |
| 446 | 20240227 | 111400 | 1595033620 | 6440 | 6450 | 6450 | 6440 | 420 |
| 447 | 20240227 | 111300 | 1592328520 | 6460 | 6460 | 6460 | 6460 | 4288 |
| 448 | 20240227 | 111200 | 1564628040 | 6460 | 6460 | 6460 | 6460 | 1 |
| 449 | 20240227 | 111100 | 1564621580 | 6460 | 6450 | 6460 | 6430 | 2690 |
| 450 | 20240227 | 111000 | 1547303690 | 6450 | 6450 | 6450 | 6450 | 1 |
| 451 | 20240227 | 110900 | 1547297240 | 6450 | 6460 | 6460 | 6450 | 4589 |
| 452 | 20240227 | 110800 | 1517652320 | 6460 | 6470 | 6470 | 6460 | 101 |
| 453 | 20240227 | 110700 | 1516999840 | 6460 | 6460 | 6460 | 6460 | 240 |
| 454 | 20240227 | 110600 | 1515449440 | 6460 | 6460 | 6460 | 6460 | 557 |
| 455 | 20240227 | 110500 | 1511851220 | 6460 | 6460 | 6460 | 6460 | 121 |
| 456 | 20240227 | 110400 | 1511069560 | 6460 | 6490 | 6490 | 6460 | 246 |
| 457 | 20240227 | 110300 | 1509477160 | 6490 | 6490 | 6490 | 6490 | 20 |
| 458 | 20240227 | 110200 | 1509347360 | 6490 | 6490 | 6490 | 6490 | 1 |
| 459 | 20240227 | 110100 | 1509340870 | 6440 | 6440 | 6440 | 6440 | 505 |
| 460 | 20240227 | 110000 | 1506088670 | 6440 | 6450 | 6450 | 6440 | 1101 |
| 461 | 20240227 | 105900 | 1498988780 | 6450 | 6460 | 6460 | 6450 | 950 |
| 462 | 20240227 | 105800 | 1492857550 | 6460 | 6470 | 6470 | 6460 | 346 |
| 463 | 20240227 | 105700 | 1490622020 | 6470 | 6480 | 6480 | 6470 | 3708 |
| 464 | 20240227 | 105600 | 1466624990 | 6480 | 6480 | 6480 | 6480 | 0 |
| 465 | 20240227 | 105500 | 1466624990 | 6480 | 6490 | 6490 | 6480 | 394 |
| 466 | 20240227 | 105400 | 1464071520 | 6480 | 6500 | 6500 | 6480 | 1188 |
| 467 | 20240227 | 105300 | 1456353020 | 6530 | 6530 | 6530 | 6530 | 6 |
| 468 | 20240227 | 105200 | 1456313840 | 6530 | 6530 | 6530 | 6530 | 11 |
| 469 | 20240227 | 105100 | 1456242010 | 6500 | 6500 | 6500 | 6500 | 784 |
| 470 | 20240227 | 105000 | 1451146010 | 6530 | 6530 | 6530 | 6530 | 1 |
| 471 | 20240227 | 104900 | 1451139480 | 6510 | 6510 | 6510 | 6510 | 0 |
| 472 | 20240227 | 104800 | 1451139480 | 6510 | 6530 | 6530 | 6500 | 1119 |
| 473 | 20240227 | 104700 | 1443851090 | 6530 | 6530 | 6530 | 6530 | 0 |
| 474 | 20240227 | 104600 | 1443851090 | 6530 | 6540 | 6540 | 6520 | 970 |
| 475 | 20240227 | 104500 | 1437518810 | 6530 | 6530 | 6530 | 6530 | 57 |
| 476 | 20240227 | 104400 | 1437146600 | 6540 | 6520 | 6540 | 6520 | 71 |
| 477 | 20240227 | 104300 | 1436683660 | 6510 | 6510 | 6530 | 6510 | 299 |
| 478 | 20240227 | 104200 | 1434733790 | 6510 | 6510 | 6510 | 6500 | 3396 |
| 479 | 20240227 | 104100 | 1412626250 | 6510 | 6510 | 6510 | 6510 | 573 |
| 480 | 20240227 | 104000 | 1408896020 | 6510 | 6510 | 6510 | 6500 | 107 |
| 481 | 20240227 | 103900 | 1408200290 | 6490 | 6510 | 6510 | 6490 | 137 |
| 482 | 20240227 | 103800 | 1407309790 | 6490 | 6490 | 6500 | 6490 | 580 |
| 483 | 20240227 | 103700 | 1403545550 | 6490 | 6490 | 6490 | 6490 | 329 |
| 484 | 20240227 | 103600 | 1401410340 | 6490 | 6490 | 6490 | 6490 | 453 |
| 485 | 20240227 | 103500 | 1398470370 | 6490 | 6490 | 6490 | 6490 | 200 |
| 486 | 20240227 | 103400 | 1397172370 | 6490 | 6490 | 6490 | 6490 | 10 |
| 487 | 20240227 | 103300 | 1397107470 | 6490 | 6510 | 6510 | 6490 | 2978 |
| 488 | 20240227 | 103200 | 1377760900 | 6510 | 6510 | 6510 | 6510 | 108 |
| 489 | 20240227 | 103100 | 1377057820 | 6510 | 6530 | 6530 | 6510 | 36 |
| 490 | 20240227 | 103000 | 1376823340 | 6510 | 6540 | 6540 | 6500 | 2167 |
| 491 | 20240227 | 102900 | 1362727810 | 6520 | 6560 | 6560 | 6520 | 3477 |
| 492 | 20240227 | 102800 | 1339959120 | 6570 | 6510 | 6570 | 6510 | 1015 |
| 493 | 20240227 | 102700 | 1333316040 | 6510 | 6540 | 6540 | 6510 | 931 |
| 494 | 20240227 | 102600 | 1327244430 | 6540 | 6540 | 6540 | 6540 | 140 |
| 495 | 20240227 | 102500 | 1326328830 | 6540 | 6560 | 6560 | 6530 | 4604 |
| 496 | 20240227 | 102400 | 1296217010 | 6570 | 6550 | 6580 | 6550 | 2276 |
| 497 | 20240227 | 102300 | 1281309130 | 6550 | 6550 | 6630 | 6550 | 12112 |
| 498 | 20240227 | 102200 | 1201376250 | 6540 | 6520 | 6550 | 6520 | 2669 |
| 499 | 20240227 | 102100 | 1183924990 | 6520 | 6530 | 6530 | 6520 | 361 |
| 500 | 20240227 | 102000 | 1181570310 | 6540 | 6540 | 6550 | 6530 | 441 |
| 501 | 20240227 | 101900 | 1178687800 | 6530 | 6480 | 6530 | 6470 | 2073 |
| 502 | 20240227 | 101800 | 1165182530 | 6470 | 6550 | 6550 | 6470 | 4583 |
| 503 | 20240227 | 101700 | 1135262720 | 6550 | 6540 | 6570 | 6520 | 8626 |
| 504 | 20240227 | 101600 | 1078792720 | 6520 | 6450 | 6540 | 6450 | 7383 |
| 505 | 20240227 | 101500 | 1030749650 | 6470 | 6450 | 6470 | 6430 | 2137 |
| 506 | 20240227 | 101400 | 1016955340 | 6450 | 6430 | 6450 | 6420 | 427 |
| 507 | 20240227 | 101300 | 1014210620 | 6430 | 6430 | 6430 | 6430 | 317 |
| 508 | 20240227 | 101200 | 1012172310 | 6430 | 6460 | 6460 | 6430 | 68 |
| 509 | 20240227 | 101100 | 1011734470 | 6450 | 6440 | 6460 | 6440 | 455 |
| 510 | 20240227 | 101000 | 1008799660 | 6440 | 6440 | 6440 | 6440 | 1 |
| 511 | 20240227 | 100900 | 1008793220 | 6460 | 6460 | 6460 | 6460 | 15 |
| 512 | 20240227 | 100800 | 1008696320 | 6460 | 6460 | 6460 | 6460 | 2 |
| 513 | 20240227 | 100700 | 1008683400 | 6470 | 6420 | 6470 | 6410 | 686 |
| 514 | 20240227 | 100600 | 1004273160 | 6410 | 6460 | 6460 | 6410 | 578 |
| 515 | 20240227 | 100500 | 1000563020 | 6460 | 6430 | 6460 | 6400 | 1651 |
| 516 | 20240227 | 100400 | 989928470 | 6430 | 6400 | 6430 | 6400 | 676 |
| 517 | 20240227 | 100300 | 985587610 | 6430 | 6400 | 6440 | 6400 | 360 |
| 518 | 20240227 | 100200 | 983271190 | 6430 | 6430 | 6430 | 6400 | 399 |
| 519 | 20240227 | 100100 | 980706040 | 6400 | 6420 | 6420 | 6400 | 414 |
| 520 | 20240227 | 100000 | 978055440 | 6400 | 6410 | 6430 | 6400 | 147 |
| 521 | 20240227 | 095900 | 977111840 | 6410 | 6420 | 6430 | 6410 | 762 |
| 522 | 20240227 | 095800 | 972227060 | 6390 | 6410 | 6420 | 6390 | 513 |
| 523 | 20240227 | 095700 | 968935320 | 6410 | 6400 | 6410 | 6400 | 653 |
| 524 | 20240227 | 095600 | 964749940 | 6400 | 6400 | 6400 | 6380 | 431 |
| 525 | 20240227 | 095500 | 961992470 | 6410 | 6400 | 6410 | 6400 | 2404 |
| 526 | 20240227 | 095400 | 946584640 | 6370 | 6370 | 6390 | 6370 | 11916 |
| 527 | 20240227 | 095300 | 870676430 | 6370 | 6370 | 6380 | 6370 | 163 |
| 528 | 20240227 | 095200 | 869638100 | 6370 | 6370 | 6370 | 6370 | 200 |
| 529 | 20240227 | 095100 | 868364100 | 6370 | 6380 | 6380 | 6370 | 520 |
| 530 | 20240227 | 095000 | 865049330 | 6380 | 6380 | 6380 | 6380 | 749 |
| 531 | 20240227 | 094900 | 860270710 | 6390 | 6380 | 6390 | 6380 | 1634 |
| 532 | 20240227 | 094800 | 849841910 | 6380 | 6390 | 6390 | 6380 | 68 |
| 533 | 20240227 | 094700 | 849407400 | 6390 | 6390 | 6430 | 6380 | 1945 |
| 534 | 20240227 | 094600 | 836989560 | 6390 | 6420 | 6440 | 6390 | 8475 |
| 535 | 20240227 | 094500 | 782719030 | 6420 | 6400 | 6420 | 6390 | 162 |
| 536 | 20240227 | 094400 | 781682810 | 6390 | 6430 | 6430 | 6390 | 1121 |
| 537 | 20240227 | 094300 | 774510870 | 6420 | 6420 | 6430 | 6400 | 347 |
| 538 | 20240227 | 094200 | 772284760 | 6420 | 6400 | 6420 | 6390 | 3000 |
| 539 | 20240227 | 094100 | 753028260 | 6380 | 6400 | 6400 | 6380 | 2583 |
| 540 | 20240227 | 094000 | 736516980 | 6430 | 6410 | 6430 | 6410 | 2822 |
| 541 | 20240227 | 093900 | 718427860 | 6410 | 6440 | 6440 | 6410 | 103 |
| 542 | 20240227 | 093800 | 717767600 | 6430 | 6410 | 6430 | 6410 | 649 |
| 543 | 20240227 | 093700 | 713597840 | 6410 | 6430 | 6430 | 6410 | 274 |
| 544 | 20240227 | 093600 | 711841460 | 6430 | 6420 | 6430 | 6400 | 506 |
| 545 | 20240227 | 093500 | 708597120 | 6400 | 6410 | 6410 | 6390 | 38 |
| 546 | 20240227 | 093400 | 708353790 | 6390 | 6390 | 6410 | 6390 | 1192 |
| 547 | 20240227 | 093300 | 700723560 | 6380 | 6400 | 6400 | 6380 | 495 |
| 548 | 20240227 | 093200 | 697565440 | 6400 | 6390 | 6400 | 6380 | 764 |
| 549 | 20240227 | 093100 | 692685790 | 6390 | 6390 | 6400 | 6360 | 10105 |
| 550 | 20240227 | 093000 | 628306590 | 6400 | 6390 | 6400 | 6390 | 681 |
| 551 | 20240227 | 092900 | 623948390 | 6400 | 6390 | 6400 | 6390 | 800 |
| 552 | 20240227 | 092800 | 618836280 | 6410 | 6390 | 6420 | 6390 | 314 |
| 553 | 20240227 | 092700 | 616827720 | 6420 | 6410 | 6430 | 6380 | 1527 |
| 554 | 20240227 | 092600 | 607035930 | 6380 | 6390 | 6410 | 6380 | 1144 |
| 555 | 20240227 | 092500 | 599733320 | 6390 | 6380 | 6390 | 6380 | 1374 |
| 556 | 20240227 | 092400 | 590959780 | 6380 | 6390 | 6390 | 6380 | 442 |
| 557 | 20240227 | 092300 | 588137770 | 6390 | 6390 | 6390 | 6390 | 23 |
| 558 | 20240227 | 092200 | 587990800 | 6380 | 6380 | 6390 | 6380 | 956 |
| 559 | 20240227 | 092100 | 581889010 | 6390 | 6400 | 6400 | 6390 | 614 |
| 560 | 20240227 | 092000 | 577964440 | 6430 | 6370 | 6430 | 6370 | 2684 |
| 561 | 20240227 | 091900 | 560818250 | 6370 | 6370 | 6370 | 6370 | 1074 |
| 562 | 20240227 | 091800 | 553976870 | 6360 | 6380 | 6380 | 6360 | 5634 |
| 563 | 20240227 | 091700 | 518095560 | 6380 | 6390 | 6390 | 6360 | 8341 |
| 564 | 20240227 | 091600 | 464900400 | 6390 | 6420 | 6420 | 6390 | 3102 |
| 565 | 20240227 | 091500 | 444999530 | 6420 | 6420 | 6420 | 6420 | 392 |
| 566 | 20240227 | 091400 | 442482890 | 6420 | 6390 | 6420 | 6390 | 1877 |
| 567 | 20240227 | 091300 | 430480240 | 6390 | 6390 | 6420 | 6380 | 1107 |
| 568 | 20240227 | 091200 | 423407560 | 6390 | 6400 | 6420 | 6390 | 7167 |
| 569 | 20240227 | 091100 | 377587500 | 6400 | 6450 | 6470 | 6400 | 12100 |
| 570 | 20240227 | 091000 | 299938330 | 6450 | 6470 | 6470 | 6450 | 16039 |
| 571 | 20240227 | 090900 | 196400150 | 6470 | 6520 | 6520 | 6470 | 3536 |
| 572 | 20240227 | 090800 | 173485520 | 6490 | 6490 | 6490 | 6490 | 510 |
| 573 | 20240227 | 090700 | 170175620 | 6490 | 6490 | 6500 | 6480 | 658 |
| 574 | 20240227 | 090600 | 165900590 | 6480 | 6510 | 6510 | 6480 | 3648 |
| 575 | 20240227 | 090500 | 142217110 | 6500 | 6500 | 6510 | 6490 | 2282 |
| 576 | 20240227 | 090400 | 127392620 | 6500 | 6490 | 6510 | 6490 | 2875 |
| 577 | 20240227 | 090300 | 108715020 | 6500 | 6520 | 6520 | 6500 | 1311 |
| 578 | 20240227 | 090200 | 100182670 | 6500 | 6550 | 6560 | 6500 | 360 |
| 579 | 20240227 | 090100 | 97834900 | 6560 | 6540 | 6560 | 6540 | 1749 |
| 580 | 20240227 | 090000 | 86378720 | 6540 | 6480 | 6580 | 6480 | 13273 |