31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 193100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 3 | 20240229 | 193000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20240229 | 192900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20240229 | 192800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20240229 | 192700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20240229 | 192600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20240229 | 192500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20240229 | 192400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20240229 | 192300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20240229 | 192200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20240229 | 192100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20240229 | 192000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20240229 | 191900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20240229 | 191800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20240229 | 191700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20240229 | 191600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20240229 | 191500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20240229 | 191400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20240229 | 191300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20240229 | 191200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20240229 | 191100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20240229 | 191000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20240229 | 190900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20240229 | 190800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20240229 | 190700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20240229 | 190600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20240229 | 190500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20240229 | 190400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20240229 | 190300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20240229 | 190200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20240229 | 190100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 33 | 20240229 | 190000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20240229 | 185900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20240229 | 185800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20240229 | 185700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20240229 | 185600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20240229 | 185500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20240229 | 185400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20240229 | 185300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20240229 | 185200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20240229 | 185100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20240229 | 185000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20240229 | 184900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20240229 | 184800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20240229 | 184700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20240229 | 184600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20240229 | 184500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20240229 | 184400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20240229 | 184300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20240229 | 184200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20240229 | 184100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20240229 | 184000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20240229 | 183900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20240229 | 183800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20240229 | 183700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20240229 | 183600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20240229 | 183500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20240229 | 183400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20240229 | 183300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20240229 | 183200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20240229 | 183100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 63 | 20240229 | 183000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20240229 | 182900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20240229 | 182800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20240229 | 182700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20240229 | 182600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20240229 | 182500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20240229 | 182400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20240229 | 182300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20240229 | 182200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20240229 | 182100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20240229 | 182000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20240229 | 181900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20240229 | 181800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20240229 | 181700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20240229 | 181600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20240229 | 181500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20240229 | 181400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20240229 | 181300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20240229 | 181200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20240229 | 181100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20240229 | 181000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20240229 | 180900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20240229 | 180800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20240229 | 180700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20240229 | 180600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20240229 | 180500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20240229 | 180400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20240229 | 180300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20240229 | 180200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20240229 | 180100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 93 | 20240229 | 180000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20240229 | 175900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20240229 | 175800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20240229 | 175700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20240229 | 175600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20240229 | 175500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20240229 | 175400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20240229 | 175300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20240229 | 175200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20240229 | 175100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20240229 | 175000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20240229 | 174900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20240229 | 174800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20240229 | 174700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20240229 | 174600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20240229 | 174500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20240229 | 174400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20240229 | 174300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20240229 | 174200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20240229 | 174100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20240229 | 174000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20240229 | 173900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20240229 | 173800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20240229 | 173700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20240229 | 173600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20240229 | 173500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20240229 | 173400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20240229 | 173300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20240229 | 173200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20240229 | 173100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 123 | 20240229 | 173000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20240229 | 172900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20240229 | 172800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20240229 | 172700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20240229 | 172600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20240229 | 172500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20240229 | 172400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20240229 | 172300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20240229 | 172200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20240229 | 172100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20240229 | 172000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20240229 | 171900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20240229 | 171800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20240229 | 171700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20240229 | 171600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20240229 | 171500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20240229 | 171400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20240229 | 171300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20240229 | 171200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20240229 | 171100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20240229 | 171000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20240229 | 170900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20240229 | 170800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20240229 | 170700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20240229 | 170600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20240229 | 170500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20240229 | 170400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20240229 | 170300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20240229 | 170200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20240229 | 170100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 153 | 20240229 | 170000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20240229 | 165900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20240229 | 165800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20240229 | 165700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20240229 | 165600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20240229 | 165500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20240229 | 165400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20240229 | 165300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20240229 | 165200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20240229 | 165100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20240229 | 165000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20240229 | 164900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20240229 | 164800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20240229 | 164700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20240229 | 164600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20240229 | 164500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20240229 | 164400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20240229 | 164300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20240229 | 164200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20240229 | 164100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20240229 | 164000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20240229 | 163900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20240229 | 163800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20240229 | 163700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20240229 | 163600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20240229 | 163500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20240229 | 163400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20240229 | 163300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20240229 | 163200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20240229 | 163100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 183 | 20240229 | 163000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20240229 | 162900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20240229 | 162800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20240229 | 162700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20240229 | 162600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20240229 | 162500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20240229 | 162400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20240229 | 162300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20240229 | 162200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20240229 | 162100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20240229 | 162000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20240229 | 161900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 195 | 20240229 | 161800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 196 | 20240229 | 161700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20240229 | 161600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20240229 | 161500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20240229 | 161400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20240229 | 161300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20240229 | 161200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20240229 | 161100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20240229 | 161000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20240229 | 160900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20240229 | 160800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20240229 | 160700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 207 | 20240229 | 160600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 208 | 20240229 | 160500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20240229 | 160400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 210 | 20240229 | 160300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 211 | 20240229 | 160200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 212 | 20240229 | 160100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 213 | 20240229 | 160000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 214 | 20240229 | 155900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 215 | 20240229 | 155800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 216 | 20240229 | 155700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 217 | 20240229 | 155600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 218 | 20240229 | 155500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 219 | 20240229 | 155400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 220 | 20240229 | 155300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 221 | 20240229 | 155200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 222 | 20240229 | 155100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 223 | 20240229 | 155000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 224 | 20240229 | 154900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 225 | 20240229 | 154800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 226 | 20240229 | 154700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 227 | 20240229 | 154600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 228 | 20240229 | 154500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 229 | 20240229 | 154400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 230 | 20240229 | 154300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 231 | 20240229 | 154200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 232 | 20240229 | 154100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 233 | 20240229 | 154000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 234 | 20240229 | 153900 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 235 | 20240229 | 153800 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 236 | 20240229 | 153700 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 237 | 20240229 | 153600 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 238 | 20240229 | 153500 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 239 | 20240229 | 153400 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 240 | 20240229 | 153300 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 241 | 20240229 | 153200 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 242 | 20240229 | 153100 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 243 | 20240229 | 153000 | 1579538160 | 6300 | 6300 | 6300 | 6300 | 17160 |
| 244 | 20240229 | 152900 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 245 | 20240229 | 152800 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 246 | 20240229 | 152700 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 247 | 20240229 | 152600 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 248 | 20240229 | 152500 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 249 | 20240229 | 152400 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 250 | 20240229 | 152300 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 251 | 20240229 | 152200 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 252 | 20240229 | 152100 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 253 | 20240229 | 152000 | 1471430160 | 6360 | 6360 | 6360 | 6360 | 0 |
| 254 | 20240229 | 151900 | 1471430160 | 6360 | 6300 | 6360 | 6290 | 2232 |
| 255 | 20240229 | 151800 | 1457318340 | 6300 | 6290 | 6310 | 6290 | 1134 |
| 256 | 20240229 | 151700 | 1450183190 | 6300 | 6290 | 6310 | 6290 | 407 |
| 257 | 20240229 | 151600 | 1447622570 | 6300 | 6310 | 6310 | 6300 | 261 |
| 258 | 20240229 | 151500 | 1445977570 | 6310 | 6310 | 6320 | 6310 | 568 |
| 259 | 20240229 | 151400 | 1442391030 | 6310 | 6280 | 6320 | 6280 | 1792 |
| 260 | 20240229 | 151300 | 1431112210 | 6270 | 6300 | 6300 | 6270 | 3929 |
| 261 | 20240229 | 151200 | 1406425380 | 6300 | 6300 | 6300 | 6300 | 307 |
| 262 | 20240229 | 151100 | 1404491280 | 6300 | 6310 | 6310 | 6290 | 818 |
| 263 | 20240229 | 151000 | 1399337990 | 6310 | 6300 | 6310 | 6300 | 787 |
| 264 | 20240229 | 150900 | 1394379870 | 6320 | 6300 | 6320 | 6300 | 101 |
| 265 | 20240229 | 150800 | 1393743550 | 6320 | 6300 | 6320 | 6300 | 1078 |
| 266 | 20240229 | 150700 | 1386950590 | 6300 | 6300 | 6300 | 6300 | 267 |
| 267 | 20240229 | 150600 | 1385268490 | 6300 | 6320 | 6320 | 6300 | 1690 |
| 268 | 20240229 | 150500 | 1374608700 | 6320 | 6320 | 6330 | 6310 | 797 |
| 269 | 20240229 | 150400 | 1369572220 | 6320 | 6320 | 6320 | 6320 | 90 |
| 270 | 20240229 | 150300 | 1369003420 | 6330 | 6320 | 6330 | 6320 | 250 |
| 271 | 20240229 | 150200 | 1367423320 | 6340 | 6330 | 6340 | 6330 | 314 |
| 272 | 20240229 | 150100 | 1365435690 | 6330 | 6340 | 6340 | 6330 | 61 |
| 273 | 20240229 | 150000 | 1365049550 | 6330 | 6330 | 6330 | 6330 | 66 |
| 274 | 20240229 | 145900 | 1364631770 | 6330 | 6320 | 6330 | 6320 | 166 |
| 275 | 20240229 | 145800 | 1363581000 | 6320 | 6320 | 6320 | 6320 | 55 |
| 276 | 20240229 | 145700 | 1363233400 | 6330 | 6320 | 6330 | 6320 | 202 |
| 277 | 20240229 | 145600 | 1361955760 | 6320 | 6320 | 6320 | 6320 | 285 |
| 278 | 20240229 | 145500 | 1360154560 | 6320 | 6320 | 6320 | 6320 | 525 |
| 279 | 20240229 | 145400 | 1356836560 | 6320 | 6320 | 6320 | 6320 | 200 |
| 280 | 20240229 | 145300 | 1355572560 | 6310 | 6310 | 6310 | 6310 | 400 |
| 281 | 20240229 | 145200 | 1353048560 | 6310 | 6330 | 6330 | 6310 | 306 |
| 282 | 20240229 | 145100 | 1351117580 | 6320 | 6320 | 6320 | 6320 | 547 |
| 283 | 20240229 | 145000 | 1347660540 | 6320 | 6310 | 6320 | 6310 | 169 |
| 284 | 20240229 | 144900 | 1346593460 | 6310 | 6330 | 6330 | 6310 | 889 |
| 285 | 20240229 | 144800 | 1340975050 | 6330 | 6330 | 6330 | 6330 | 99 |
| 286 | 20240229 | 144700 | 1340348380 | 6330 | 6330 | 6330 | 6330 | 0 |
| 287 | 20240229 | 144600 | 1340348380 | 6330 | 6330 | 6330 | 6330 | 23 |
| 288 | 20240229 | 144500 | 1340202790 | 6330 | 6340 | 6340 | 6330 | 167 |
| 289 | 20240229 | 144400 | 1339145280 | 6340 | 6340 | 6340 | 6340 | 0 |
| 290 | 20240229 | 144300 | 1339145280 | 6340 | 6340 | 6340 | 6340 | 0 |
| 291 | 20240229 | 144200 | 1339145280 | 6340 | 6330 | 6340 | 6330 | 316 |
| 292 | 20240229 | 144100 | 1337143000 | 6340 | 6340 | 6340 | 6340 | 0 |
| 293 | 20240229 | 144000 | 1337143000 | 6340 | 6330 | 6340 | 6330 | 224 |
| 294 | 20240229 | 143900 | 1335725040 | 6330 | 6330 | 6330 | 6330 | 0 |
| 295 | 20240229 | 143800 | 1335725040 | 6330 | 6310 | 6330 | 6310 | 337 |
| 296 | 20240229 | 143700 | 1333595610 | 6310 | 6320 | 6320 | 6310 | 446 |
| 297 | 20240229 | 143600 | 1330781340 | 6320 | 6320 | 6320 | 6320 | 0 |
| 298 | 20240229 | 143500 | 1330781340 | 6320 | 6320 | 6320 | 6320 | 216 |
| 299 | 20240229 | 143400 | 1329416220 | 6330 | 6340 | 6340 | 6290 | 12222 |
| 300 | 20240229 | 143300 | 1252310830 | 6340 | 6340 | 6340 | 6340 | 110 |
| 301 | 20240229 | 143200 | 1251613430 | 6340 | 6360 | 6360 | 6340 | 317 |
| 302 | 20240229 | 143100 | 1249600500 | 6350 | 6350 | 6350 | 6350 | 106 |
| 303 | 20240229 | 143000 | 1248927400 | 6360 | 6360 | 6360 | 6360 | 40 |
| 304 | 20240229 | 142900 | 1248673000 | 6350 | 6350 | 6350 | 6340 | 285 |
| 305 | 20240229 | 142800 | 1246863360 | 6350 | 6340 | 6350 | 6340 | 383 |
| 306 | 20240229 | 142700 | 1244434890 | 6340 | 6340 | 6340 | 6340 | 70 |
| 307 | 20240229 | 142600 | 1243991090 | 6340 | 6340 | 6340 | 6340 | 31 |
| 308 | 20240229 | 142500 | 1243794550 | 6340 | 6340 | 6340 | 6340 | 243 |
| 309 | 20240229 | 142400 | 1242253930 | 6340 | 6340 | 6340 | 6340 | 48 |
| 310 | 20240229 | 142300 | 1241949610 | 6330 | 6330 | 6330 | 6330 | 49 |
| 311 | 20240229 | 142200 | 1241639440 | 6330 | 6370 | 6370 | 6330 | 112 |
| 312 | 20240229 | 142100 | 1240929920 | 6400 | 6400 | 6400 | 6400 | 1 |
| 313 | 20240229 | 142000 | 1240923520 | 6330 | 6330 | 6330 | 6330 | 405 |
| 314 | 20240229 | 141900 | 1238359870 | 6330 | 6330 | 6330 | 6330 | 0 |
| 315 | 20240229 | 141800 | 1238359870 | 6330 | 6360 | 6360 | 6330 | 1395 |
| 316 | 20240229 | 141700 | 1229529490 | 6320 | 6320 | 6320 | 6320 | 0 |
| 317 | 20240229 | 141600 | 1229529490 | 6320 | 6350 | 6350 | 6320 | 3193 |
| 318 | 20240229 | 141500 | 1209325910 | 6390 | 6390 | 6390 | 6390 | 60 |
| 319 | 20240229 | 141400 | 1208942510 | 6400 | 6400 | 6400 | 6400 | 1 |
| 320 | 20240229 | 141300 | 1208936110 | 6350 | 6350 | 6350 | 6350 | 159 |
| 321 | 20240229 | 141200 | 1207926460 | 6350 | 6350 | 6350 | 6340 | 53 |
| 322 | 20240229 | 141100 | 1207590410 | 6350 | 6350 | 6350 | 6340 | 970 |
| 323 | 20240229 | 141000 | 1201432590 | 6350 | 6370 | 6370 | 6350 | 122 |
| 324 | 20240229 | 140900 | 1200657470 | 6360 | 6360 | 6360 | 6360 | 1145 |
| 325 | 20240229 | 140800 | 1193375270 | 6360 | 6360 | 6360 | 6360 | 10 |
| 326 | 20240229 | 140700 | 1193311670 | 6360 | 6360 | 6360 | 6360 | 187 |
| 327 | 20240229 | 140600 | 1192122350 | 6410 | 6410 | 6410 | 6410 | 0 |
| 328 | 20240229 | 140500 | 1192122350 | 6410 | 6410 | 6410 | 6410 | 1 |
| 329 | 20240229 | 140400 | 1192115940 | 6360 | 6370 | 6370 | 6350 | 490 |
| 330 | 20240229 | 140300 | 1189001610 | 6390 | 6360 | 6390 | 6360 | 329 |
| 331 | 20240229 | 140200 | 1186908400 | 6400 | 6400 | 6430 | 6400 | 1001 |
| 332 | 20240229 | 140100 | 1180475960 | 6400 | 6360 | 6400 | 6360 | 128 |
| 333 | 20240229 | 140000 | 1179660080 | 6360 | 6360 | 6360 | 6360 | 0 |
| 334 | 20240229 | 135900 | 1179660080 | 6360 | 6360 | 6360 | 6360 | 1 |
| 335 | 20240229 | 135800 | 1179653720 | 6360 | 6350 | 6360 | 6350 | 201 |
| 336 | 20240229 | 135700 | 1178377360 | 6350 | 6350 | 6350 | 6350 | 0 |
| 337 | 20240229 | 135600 | 1178377360 | 6350 | 6350 | 6350 | 6350 | 0 |
| 338 | 20240229 | 135500 | 1178377360 | 6350 | 6370 | 6370 | 6350 | 824 |
| 339 | 20240229 | 135400 | 1173137090 | 6370 | 6370 | 6370 | 6370 | 17 |
| 340 | 20240229 | 135300 | 1173028800 | 6360 | 6360 | 6360 | 6360 | 110 |
| 341 | 20240229 | 135200 | 1172329200 | 6360 | 6360 | 6360 | 6360 | 0 |
| 342 | 20240229 | 135100 | 1172329200 | 6360 | 6360 | 6360 | 6360 | 10 |
| 343 | 20240229 | 135000 | 1172265600 | 6360 | 6380 | 6380 | 6360 | 958 |
| 344 | 20240229 | 134900 | 1166157370 | 6390 | 6390 | 6390 | 6390 | 210 |
| 345 | 20240229 | 134800 | 1164815470 | 6390 | 6390 | 6390 | 6390 | 0 |
| 346 | 20240229 | 134700 | 1164815470 | 6390 | 6390 | 6390 | 6390 | 844 |
| 347 | 20240229 | 134600 | 1159422310 | 6390 | 6390 | 6390 | 6390 | 96 |
| 348 | 20240229 | 134500 | 1158808870 | 6390 | 6400 | 6400 | 6390 | 448 |
| 349 | 20240229 | 134400 | 1155945630 | 6400 | 6400 | 6400 | 6400 | 648 |
| 350 | 20240229 | 134300 | 1151798430 | 6400 | 6400 | 6400 | 6400 | 899 |
| 351 | 20240229 | 134200 | 1146044830 | 6400 | 6400 | 6400 | 6400 | 1310 |
| 352 | 20240229 | 134100 | 1137660830 | 6440 | 6400 | 6440 | 6400 | 110 |
| 353 | 20240229 | 134000 | 1136956430 | 6400 | 6400 | 6400 | 6400 | 0 |
| 354 | 20240229 | 133900 | 1136956430 | 6400 | 6410 | 6410 | 6400 | 100 |
| 355 | 20240229 | 133800 | 1136315980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 356 | 20240229 | 133700 | 1136315980 | 6410 | 6410 | 6410 | 6400 | 306 |
| 357 | 20240229 | 133600 | 1134355570 | 6410 | 6410 | 6410 | 6410 | 8 |
| 358 | 20240229 | 133500 | 1134304290 | 6420 | 6420 | 6420 | 6420 | 4 |
| 359 | 20240229 | 133400 | 1134278610 | 6410 | 6420 | 6420 | 6410 | 12 |
| 360 | 20240229 | 133300 | 1134201670 | 6400 | 6440 | 6440 | 6400 | 1001 |
| 361 | 20240229 | 133200 | 1127789150 | 6440 | 6420 | 6440 | 6410 | 120 |
| 362 | 20240229 | 133100 | 1127018880 | 6430 | 6420 | 6430 | 6420 | 135 |
| 363 | 20240229 | 133000 | 1126152150 | 6420 | 6420 | 6420 | 6420 | 355 |
| 364 | 20240229 | 132900 | 1123873050 | 6420 | 6420 | 6420 | 6420 | 26 |
| 365 | 20240229 | 132800 | 1123706130 | 6420 | 6420 | 6420 | 6410 | 375 |
| 366 | 20240229 | 132700 | 1121300630 | 6430 | 6450 | 6450 | 6430 | 1510 |
| 367 | 20240229 | 132600 | 1111579420 | 6450 | 6440 | 6450 | 6440 | 601 |
| 368 | 20240229 | 132500 | 1107703830 | 6440 | 6440 | 6440 | 6440 | 102 |
| 369 | 20240229 | 132400 | 1107046950 | 6430 | 6440 | 6440 | 6430 | 119 |
| 370 | 20240229 | 132300 | 1106281750 | 6440 | 6440 | 6440 | 6440 | 301 |
| 371 | 20240229 | 132200 | 1104343310 | 6440 | 6440 | 6440 | 6440 | 0 |
| 372 | 20240229 | 132100 | 1104343310 | 6440 | 6440 | 6440 | 6440 | 7 |
| 373 | 20240229 | 132000 | 1104298230 | 6440 | 6440 | 6440 | 6440 | 7 |
| 374 | 20240229 | 131900 | 1104253150 | 6440 | 6440 | 6440 | 6440 | 77 |
| 375 | 20240229 | 131800 | 1103757270 | 6440 | 6440 | 6440 | 6440 | 0 |
| 376 | 20240229 | 131700 | 1103757270 | 6440 | 6440 | 6440 | 6440 | 1 |
| 377 | 20240229 | 131600 | 1103750830 | 6440 | 6450 | 6450 | 6440 | 390 |
| 378 | 20240229 | 131500 | 1101236330 | 6470 | 6470 | 6470 | 6470 | 310 |
| 379 | 20240229 | 131400 | 1099230630 | 6470 | 6430 | 6470 | 6430 | 3037 |
| 380 | 20240229 | 131300 | 1079605480 | 6430 | 6430 | 6430 | 6430 | 153 |
| 381 | 20240229 | 131200 | 1078621690 | 6430 | 6420 | 6430 | 6420 | 138 |
| 382 | 20240229 | 131100 | 1077734680 | 6420 | 6410 | 6420 | 6410 | 307 |
| 383 | 20240229 | 131000 | 1075763900 | 6400 | 6400 | 6400 | 6400 | 46 |
| 384 | 20240229 | 130900 | 1075469500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 385 | 20240229 | 130800 | 1075469500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 386 | 20240229 | 130700 | 1075469500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 387 | 20240229 | 130600 | 1075469500 | 6390 | 6400 | 6400 | 6390 | 52 |
| 388 | 20240229 | 130500 | 1075137040 | 6390 | 6390 | 6410 | 6390 | 244 |
| 389 | 20240229 | 130400 | 1073576530 | 6390 | 6390 | 6390 | 6390 | 192 |
| 390 | 20240229 | 130300 | 1072349650 | 6410 | 6400 | 6410 | 6400 | 3500 |
| 391 | 20240229 | 130200 | 1049931750 | 6370 | 6350 | 6370 | 6350 | 2421 |
| 392 | 20240229 | 130100 | 1034512780 | 6350 | 6350 | 6350 | 6350 | 14 |
| 393 | 20240229 | 130000 | 1034423880 | 6350 | 6340 | 6350 | 6340 | 1332 |
| 394 | 20240229 | 125900 | 1025975680 | 6370 | 6370 | 6370 | 6370 | 1 |
| 395 | 20240229 | 125800 | 1025969310 | 6340 | 6340 | 6340 | 6340 | 600 |
| 396 | 20240229 | 125700 | 1022165310 | 6340 | 6350 | 6350 | 6340 | 25 |
| 397 | 20240229 | 125600 | 1022006780 | 6350 | 6350 | 6350 | 6350 | 21 |
| 398 | 20240229 | 125500 | 1021873430 | 6340 | 6360 | 6360 | 6340 | 1376 |
| 399 | 20240229 | 125400 | 1013132430 | 6370 | 6370 | 6370 | 6370 | 2 |
| 400 | 20240229 | 125300 | 1013119690 | 6370 | 6370 | 6370 | 6370 | 144 |
| 401 | 20240229 | 125200 | 1012202410 | 6370 | 6370 | 6370 | 6370 | 3 |
| 402 | 20240229 | 125100 | 1012183300 | 6370 | 6370 | 6370 | 6370 | 98 |
| 403 | 20240229 | 125000 | 1011559040 | 6370 | 6370 | 6370 | 6370 | 8 |
| 404 | 20240229 | 124900 | 1011508080 | 6370 | 6370 | 6370 | 6370 | 40 |
| 405 | 20240229 | 124800 | 1011253280 | 6380 | 6380 | 6380 | 6380 | 1 |
| 406 | 20240229 | 124700 | 1011246900 | 6360 | 6360 | 6360 | 6360 | 229 |
| 407 | 20240229 | 124600 | 1009790460 | 6360 | 6360 | 6360 | 6360 | 1167 |
| 408 | 20240229 | 124500 | 1002368340 | 6370 | 6370 | 6370 | 6370 | 151 |
| 409 | 20240229 | 124400 | 1001406470 | 6370 | 6370 | 6370 | 6370 | 184 |
| 410 | 20240229 | 124300 | 1000234390 | 6380 | 6390 | 6400 | 6380 | 4110 |
| 411 | 20240229 | 124200 | 973933710 | 6390 | 6380 | 6390 | 6380 | 887 |
| 412 | 20240229 | 124100 | 968273730 | 6390 | 6390 | 6390 | 6390 | 0 |
| 413 | 20240229 | 124000 | 968273730 | 6390 | 6380 | 6390 | 6380 | 62 |
| 414 | 20240229 | 123900 | 967878020 | 6380 | 6360 | 6380 | 6360 | 33 |
| 415 | 20240229 | 123800 | 967667560 | 6360 | 6360 | 6360 | 6360 | 175 |
| 416 | 20240229 | 123700 | 966554560 | 6350 | 6350 | 6350 | 6350 | 0 |
| 417 | 20240229 | 123600 | 966554560 | 6350 | 6350 | 6350 | 6350 | 288 |
| 418 | 20240229 | 123500 | 964725760 | 6350 | 6350 | 6350 | 6350 | 0 |
| 419 | 20240229 | 123400 | 964725760 | 6350 | 6350 | 6350 | 6350 | 817 |
| 420 | 20240229 | 123300 | 959537810 | 6350 | 6350 | 6350 | 6350 | 238 |
| 421 | 20240229 | 123200 | 958026510 | 6360 | 6360 | 6360 | 6360 | 1 |
| 422 | 20240229 | 123100 | 958020150 | 6360 | 6350 | 6360 | 6350 | 181 |
| 423 | 20240229 | 123000 | 956870790 | 6350 | 6350 | 6350 | 6350 | 1 |
| 424 | 20240229 | 122900 | 956864440 | 6350 | 6350 | 6350 | 6350 | 788 |
| 425 | 20240229 | 122800 | 951860640 | 6350 | 6350 | 6350 | 6350 | 16 |
| 426 | 20240229 | 122700 | 951759040 | 6350 | 6350 | 6350 | 6350 | 504 |
| 427 | 20240229 | 122600 | 948558640 | 6350 | 6360 | 6360 | 6350 | 1114 |
| 428 | 20240229 | 122500 | 941483180 | 6360 | 6360 | 6360 | 6360 | 33 |
| 429 | 20240229 | 122400 | 941273300 | 6380 | 6380 | 6380 | 6380 | 1 |
| 430 | 20240229 | 122300 | 941266920 | 6380 | 6360 | 6380 | 6360 | 323 |
| 431 | 20240229 | 122200 | 939212060 | 6360 | 6360 | 6360 | 6360 | 0 |
| 432 | 20240229 | 122100 | 939212060 | 6360 | 6360 | 6360 | 6360 | 293 |
| 433 | 20240229 | 122000 | 937348580 | 6360 | 6360 | 6360 | 6360 | 100 |
| 434 | 20240229 | 121900 | 936712580 | 6360 | 6360 | 6360 | 6360 | 848 |
| 435 | 20240229 | 121800 | 931319300 | 6360 | 6360 | 6360 | 6360 | 0 |
| 436 | 20240229 | 121700 | 931319300 | 6360 | 6360 | 6360 | 6360 | 0 |
| 437 | 20240229 | 121600 | 931319300 | 6360 | 6360 | 6360 | 6360 | 245 |
| 438 | 20240229 | 121500 | 929761100 | 6350 | 6350 | 6350 | 6350 | 221 |
| 439 | 20240229 | 121400 | 928357750 | 6350 | 6350 | 6350 | 6350 | 1007 |
| 440 | 20240229 | 121300 | 921963300 | 6350 | 6350 | 6350 | 6350 | 12 |
| 441 | 20240229 | 121200 | 921887100 | 6350 | 6350 | 6360 | 6350 | 519 |
| 442 | 20240229 | 121100 | 918591420 | 6350 | 6360 | 6360 | 6350 | 7 |
| 443 | 20240229 | 121000 | 918546920 | 6350 | 6350 | 6350 | 6350 | 295 |
| 444 | 20240229 | 120900 | 916673670 | 6360 | 6360 | 6360 | 6360 | 210 |
| 445 | 20240229 | 120800 | 915338070 | 6360 | 6360 | 6360 | 6360 | 284 |
| 446 | 20240229 | 120700 | 913531830 | 6360 | 6360 | 6360 | 6360 | 191 |
| 447 | 20240229 | 120600 | 912317070 | 6360 | 6360 | 6360 | 6360 | 5 |
| 448 | 20240229 | 120500 | 912285270 | 6360 | 6350 | 6360 | 6350 | 123 |
| 449 | 20240229 | 120400 | 911503770 | 6350 | 6350 | 6350 | 6350 | 122 |
| 450 | 20240229 | 120300 | 910729070 | 6380 | 6380 | 6380 | 6380 | 77 |
| 451 | 20240229 | 120200 | 910237810 | 6380 | 6380 | 6380 | 6380 | 0 |
| 452 | 20240229 | 120100 | 910237810 | 6380 | 6370 | 6380 | 6370 | 204 |
| 453 | 20240229 | 120000 | 908938250 | 6350 | 6350 | 6350 | 6350 | 18 |
| 454 | 20240229 | 115900 | 908823950 | 6350 | 6350 | 6350 | 6350 | 5 |
| 455 | 20240229 | 115800 | 908792200 | 6350 | 6350 | 6350 | 6350 | 477 |
| 456 | 20240229 | 115700 | 905763250 | 6350 | 6350 | 6350 | 6350 | 1 |
| 457 | 20240229 | 115600 | 905756900 | 6360 | 6360 | 6360 | 6350 | 8 |
| 458 | 20240229 | 115500 | 905706040 | 6330 | 6330 | 6330 | 6330 | 0 |
| 459 | 20240229 | 115400 | 905706040 | 6330 | 6330 | 6330 | 6330 | 0 |
| 460 | 20240229 | 115300 | 905706040 | 6330 | 6330 | 6330 | 6330 | 0 |
| 461 | 20240229 | 115200 | 905706040 | 6330 | 6330 | 6330 | 6330 | 0 |
| 462 | 20240229 | 115100 | 905706040 | 6330 | 6330 | 6330 | 6330 | 209 |
| 463 | 20240229 | 115000 | 904383070 | 6340 | 6340 | 6340 | 6340 | 0 |
| 464 | 20240229 | 114900 | 904383070 | 6340 | 6370 | 6370 | 6340 | 332 |
| 465 | 20240229 | 114800 | 902275150 | 6370 | 6370 | 6370 | 6370 | 5 |
| 466 | 20240229 | 114700 | 902243300 | 6370 | 6370 | 6370 | 6370 | 1 |
| 467 | 20240229 | 114600 | 902236930 | 6350 | 6350 | 6350 | 6350 | 101 |
| 468 | 20240229 | 114500 | 901595580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 469 | 20240229 | 114400 | 901595580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 470 | 20240229 | 114300 | 901595580 | 6350 | 6360 | 6360 | 6350 | 39 |
| 471 | 20240229 | 114200 | 901347570 | 6400 | 6360 | 6400 | 6330 | 1002 |
| 472 | 20240229 | 114100 | 894952860 | 6370 | 6370 | 6370 | 6370 | 1 |
| 473 | 20240229 | 114000 | 894946490 | 6310 | 6340 | 6340 | 6310 | 2500 |
| 474 | 20240229 | 113900 | 879145440 | 6360 | 6360 | 6360 | 6360 | 1 |
| 475 | 20240229 | 113800 | 879139080 | 6370 | 6340 | 6370 | 6340 | 50 |
| 476 | 20240229 | 113700 | 878822050 | 6330 | 6330 | 6330 | 6330 | 292 |
| 477 | 20240229 | 113600 | 876973690 | 6330 | 6350 | 6350 | 6320 | 1601 |
| 478 | 20240229 | 113500 | 866813690 | 6350 | 6360 | 6360 | 6350 | 1197 |
| 479 | 20240229 | 113400 | 859210380 | 6360 | 6360 | 6360 | 6360 | 0 |
| 480 | 20240229 | 113300 | 859210380 | 6360 | 6360 | 6360 | 6360 | 0 |
| 481 | 20240229 | 113200 | 859210380 | 6360 | 6350 | 6360 | 6350 | 302 |
| 482 | 20240229 | 113100 | 857290680 | 6360 | 6360 | 6360 | 6340 | 2709 |
| 483 | 20240229 | 113000 | 840089580 | 6360 | 6360 | 6380 | 6350 | 66 |
| 484 | 20240229 | 112900 | 839669620 | 6390 | 6350 | 6390 | 6350 | 358 |
| 485 | 20240229 | 112800 | 837390350 | 6350 | 6350 | 6350 | 6350 | 0 |
| 486 | 20240229 | 112700 | 837390350 | 6350 | 6320 | 6350 | 6320 | 1066 |
| 487 | 20240229 | 112600 | 830628860 | 6320 | 6320 | 6320 | 6320 | 56 |
| 488 | 20240229 | 112500 | 830274940 | 6310 | 6310 | 6310 | 6310 | 0 |
| 489 | 20240229 | 112400 | 830274940 | 6310 | 6310 | 6310 | 6310 | 0 |
| 490 | 20240229 | 112300 | 830274940 | 6310 | 6310 | 6310 | 6310 | 0 |
| 491 | 20240229 | 112200 | 830274940 | 6310 | 6310 | 6310 | 6310 | 527 |
| 492 | 20240229 | 112100 | 826949570 | 6310 | 6320 | 6340 | 6310 | 701 |
| 493 | 20240229 | 112000 | 822523460 | 6320 | 6320 | 6320 | 6320 | 0 |
| 494 | 20240229 | 111900 | 822523460 | 6320 | 6320 | 6320 | 6320 | 42 |
| 495 | 20240229 | 111800 | 822258020 | 6310 | 6310 | 6310 | 6310 | 0 |
| 496 | 20240229 | 111700 | 822258020 | 6310 | 6310 | 6310 | 6310 | 1 |
| 497 | 20240229 | 111600 | 822251710 | 6310 | 6310 | 6310 | 6310 | 244 |
| 498 | 20240229 | 111500 | 820712070 | 6300 | 6300 | 6300 | 6300 | 0 |
| 499 | 20240229 | 111400 | 820712070 | 6300 | 6310 | 6310 | 6300 | 3000 |
| 500 | 20240229 | 111300 | 801802910 | 6310 | 6320 | 6320 | 6310 | 1000 |
| 501 | 20240229 | 111200 | 795491650 | 6340 | 6320 | 6340 | 6320 | 16 |
| 502 | 20240229 | 111100 | 795390510 | 6310 | 6340 | 6340 | 6310 | 101 |
| 503 | 20240229 | 111000 | 794753020 | 6340 | 6320 | 6340 | 6320 | 52 |
| 504 | 20240229 | 110900 | 794424280 | 6320 | 6340 | 6340 | 6310 | 125 |
| 505 | 20240229 | 110800 | 793633750 | 6350 | 6350 | 6350 | 6350 | 50 |
| 506 | 20240229 | 110700 | 793316250 | 6350 | 6360 | 6360 | 6350 | 541 |
| 507 | 20240229 | 110600 | 789880890 | 6350 | 6350 | 6350 | 6350 | 519 |
| 508 | 20240229 | 110500 | 786585240 | 6350 | 6330 | 6350 | 6320 | 282 |
| 509 | 20240229 | 110400 | 784800010 | 6330 | 6330 | 6330 | 6330 | 20 |
| 510 | 20240229 | 110300 | 784673410 | 6320 | 6320 | 6320 | 6320 | 306 |
| 511 | 20240229 | 110200 | 782739490 | 6330 | 6330 | 6330 | 6330 | 36 |
| 512 | 20240229 | 110100 | 782511610 | 6350 | 6350 | 6350 | 6350 | 2 |
| 513 | 20240229 | 110000 | 782498910 | 6350 | 6320 | 6350 | 6320 | 249 |
| 514 | 20240229 | 105900 | 780919230 | 6310 | 6320 | 6320 | 6310 | 141 |
| 515 | 20240229 | 105800 | 780029110 | 6320 | 6320 | 6320 | 6320 | 577 |
| 516 | 20240229 | 105700 | 776382470 | 6320 | 6320 | 6320 | 6320 | 19 |
| 517 | 20240229 | 105600 | 776262390 | 6340 | 6340 | 6340 | 6340 | 40 |
| 518 | 20240229 | 105500 | 776008790 | 6340 | 6340 | 6350 | 6340 | 33 |
| 519 | 20240229 | 105400 | 775799550 | 6350 | 6330 | 6350 | 6330 | 238 |
| 520 | 20240229 | 105300 | 774289860 | 6310 | 6300 | 6310 | 6300 | 366 |
| 521 | 20240229 | 105200 | 771980410 | 6310 | 6320 | 6320 | 6310 | 184 |
| 522 | 20240229 | 105100 | 770818370 | 6310 | 6310 | 6310 | 6310 | 884 |
| 523 | 20240229 | 105000 | 765240330 | 6310 | 6310 | 6310 | 6310 | 527 |
| 524 | 20240229 | 104900 | 761914960 | 6310 | 6300 | 6310 | 6300 | 105 |
| 525 | 20240229 | 104800 | 761253410 | 6310 | 6310 | 6310 | 6310 | 160 |
| 526 | 20240229 | 104700 | 760243810 | 6310 | 6310 | 6310 | 6310 | 918 |
| 527 | 20240229 | 104600 | 754451230 | 6320 | 6320 | 6320 | 6320 | 211 |
| 528 | 20240229 | 104500 | 753117710 | 6320 | 6320 | 6320 | 6320 | 1 |
| 529 | 20240229 | 104400 | 753111390 | 6320 | 6320 | 6320 | 6310 | 3017 |
| 530 | 20240229 | 104300 | 734061220 | 6320 | 6320 | 6320 | 6320 | 210 |
| 531 | 20240229 | 104200 | 732734020 | 6320 | 6320 | 6320 | 6320 | 8 |
| 532 | 20240229 | 104100 | 732683460 | 6320 | 6340 | 6340 | 6320 | 1076 |
| 533 | 20240229 | 104000 | 725875570 | 6340 | 6340 | 6340 | 6340 | 1 |
| 534 | 20240229 | 103900 | 725869230 | 6340 | 6340 | 6340 | 6340 | 5 |
| 535 | 20240229 | 103800 | 725837530 | 6340 | 6340 | 6340 | 6340 | 23 |
| 536 | 20240229 | 103700 | 725691710 | 6340 | 6340 | 6340 | 6340 | 3 |
| 537 | 20240229 | 103600 | 725672690 | 6340 | 6340 | 6340 | 6340 | 29 |
| 538 | 20240229 | 103500 | 725488830 | 6360 | 6360 | 6360 | 6360 | 0 |
| 539 | 20240229 | 103400 | 725488830 | 6360 | 6360 | 6360 | 6360 | 1 |
| 540 | 20240229 | 103300 | 725482470 | 6360 | 6340 | 6370 | 6340 | 585 |
| 541 | 20240229 | 103200 | 721759080 | 6340 | 6350 | 6350 | 6340 | 46 |
| 542 | 20240229 | 103100 | 721467220 | 6370 | 6360 | 6370 | 6360 | 746 |
| 543 | 20240229 | 103000 | 716715610 | 6370 | 6370 | 6370 | 6370 | 1 |
| 544 | 20240229 | 102900 | 716709240 | 6350 | 6350 | 6350 | 6350 | 0 |
| 545 | 20240229 | 102800 | 716709240 | 6350 | 6350 | 6350 | 6350 | 500 |
| 546 | 20240229 | 102700 | 713534240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 547 | 20240229 | 102600 | 713534240 | 6390 | 6390 | 6390 | 6390 | 0 |
| 548 | 20240229 | 102500 | 713534240 | 6390 | 6360 | 6390 | 6360 | 70 |
| 549 | 20240229 | 102400 | 713087000 | 6350 | 6340 | 6350 | 6340 | 566 |
| 550 | 20240229 | 102300 | 709493720 | 6330 | 6330 | 6340 | 6330 | 318 |
| 551 | 20240229 | 102200 | 707480770 | 6330 | 6330 | 6330 | 6330 | 1 |
| 552 | 20240229 | 102100 | 707474440 | 6330 | 6330 | 6330 | 6330 | 5 |
| 553 | 20240229 | 102000 | 707442790 | 6340 | 6340 | 6340 | 6340 | 28 |
| 554 | 20240229 | 101900 | 707265270 | 6330 | 6330 | 6330 | 6330 | 375 |
| 555 | 20240229 | 101800 | 704891520 | 6340 | 6340 | 6340 | 6340 | 0 |
| 556 | 20240229 | 101700 | 704891520 | 6340 | 6340 | 6340 | 6340 | 529 |
| 557 | 20240229 | 101600 | 701537660 | 6340 | 6340 | 6340 | 6340 | 20 |
| 558 | 20240229 | 101500 | 701410860 | 6330 | 6330 | 6330 | 6330 | 0 |
| 559 | 20240229 | 101400 | 701410860 | 6330 | 6330 | 6330 | 6330 | 0 |
| 560 | 20240229 | 101300 | 701410860 | 6330 | 6350 | 6350 | 6330 | 53 |
| 561 | 20240229 | 101200 | 701075290 | 6350 | 6350 | 6350 | 6350 | 5 |
| 562 | 20240229 | 101100 | 701043540 | 6350 | 6340 | 6350 | 6340 | 16 |
| 563 | 20240229 | 101000 | 700942090 | 6340 | 6340 | 6340 | 6340 | 0 |
| 564 | 20240229 | 100900 | 700942090 | 6340 | 6340 | 6340 | 6340 | 100 |
| 565 | 20240229 | 100800 | 700308090 | 6320 | 6330 | 6330 | 6320 | 376 |
| 566 | 20240229 | 100700 | 697931660 | 6330 | 6310 | 6330 | 6310 | 401 |
| 567 | 20240229 | 100600 | 695394210 | 6310 | 6320 | 6330 | 6310 | 1224 |
| 568 | 20240229 | 100500 | 687661190 | 6330 | 6320 | 6330 | 6320 | 3 |
| 569 | 20240229 | 100400 | 687642220 | 6330 | 6330 | 6330 | 6330 | 100 |
| 570 | 20240229 | 100300 | 687009220 | 6330 | 6320 | 6330 | 6320 | 226 |
| 571 | 20240229 | 100200 | 685580890 | 6320 | 6320 | 6320 | 6310 | 125 |
| 572 | 20240229 | 100100 | 684791890 | 6310 | 6310 | 6310 | 6310 | 55 |
| 573 | 20240229 | 100000 | 684444840 | 6300 | 6320 | 6320 | 6300 | 426 |
| 574 | 20240229 | 095900 | 681755940 | 6330 | 6340 | 6340 | 6330 | 87 |
| 575 | 20240229 | 095800 | 681205180 | 6350 | 6320 | 6350 | 6320 | 214 |
| 576 | 20240229 | 095700 | 679851020 | 6320 | 6330 | 6330 | 6320 | 255 |
| 577 | 20240229 | 095600 | 678239320 | 6330 | 6320 | 6330 | 6310 | 729 |
| 578 | 20240229 | 095500 | 673631730 | 6320 | 6320 | 6320 | 6320 | 24 |
| 579 | 20240229 | 095400 | 673480050 | 6320 | 6320 | 6320 | 6320 | 43 |
| 580 | 20240229 | 095300 | 673208290 | 6330 | 6330 | 6360 | 6320 | 616 |
| 581 | 20240229 | 095200 | 669304230 | 6320 | 6320 | 6320 | 6320 | 392 |
| 582 | 20240229 | 095100 | 666826790 | 6320 | 6320 | 6320 | 6320 | 0 |
| 583 | 20240229 | 095000 | 666826790 | 6320 | 6320 | 6320 | 6320 | 0 |
| 584 | 20240229 | 094900 | 666826790 | 6320 | 6320 | 6320 | 6320 | 96 |
| 585 | 20240229 | 094800 | 666220070 | 6300 | 6310 | 6310 | 6300 | 100 |
| 586 | 20240229 | 094700 | 665589450 | 6290 | 6320 | 6370 | 6290 | 3254 |
| 587 | 20240229 | 094600 | 645025630 | 6320 | 6350 | 6370 | 6320 | 2737 |
| 588 | 20240229 | 094500 | 627695650 | 6350 | 6360 | 6360 | 6350 | 1101 |
| 589 | 20240229 | 094400 | 620703320 | 6360 | 6400 | 6400 | 6360 | 6618 |
| 590 | 20240229 | 094300 | 578367970 | 6410 | 6360 | 6410 | 6360 | 1933 |
| 591 | 20240229 | 094200 | 566015210 | 6360 | 6340 | 6360 | 6340 | 548 |
| 592 | 20240229 | 094100 | 562534290 | 6340 | 6340 | 6340 | 6340 | 1021 |
| 593 | 20240229 | 094000 | 556061150 | 6340 | 6340 | 6350 | 6330 | 196 |
| 594 | 20240229 | 093900 | 554819860 | 6330 | 6330 | 6350 | 6330 | 393 |
| 595 | 20240229 | 093800 | 552332150 | 6330 | 6310 | 6330 | 6310 | 915 |
| 596 | 20240229 | 093700 | 546557470 | 6300 | 6280 | 6300 | 6280 | 1511 |
| 597 | 20240229 | 093600 | 537041100 | 6290 | 6290 | 6290 | 6280 | 489 |
| 598 | 20240229 | 093500 | 533965390 | 6300 | 6290 | 6300 | 6290 | 564 |
| 599 | 20240229 | 093400 | 530415820 | 6290 | 6290 | 6290 | 6290 | 347 |
| 600 | 20240229 | 093300 | 528233190 | 6280 | 6300 | 6300 | 6260 | 716 |
| 601 | 20240229 | 093200 | 523725840 | 6300 | 6300 | 6300 | 6260 | 2598 |
| 602 | 20240229 | 093100 | 507381430 | 6240 | 6320 | 6330 | 6240 | 23173 |
| 603 | 20240229 | 093000 | 361775720 | 6320 | 6340 | 6340 | 6310 | 4485 |
| 604 | 20240229 | 092900 | 333399230 | 6340 | 6350 | 6360 | 6340 | 632 |
| 605 | 20240229 | 092800 | 329384180 | 6360 | 6360 | 6360 | 6360 | 358 |
| 606 | 20240229 | 092700 | 327107300 | 6370 | 6370 | 6380 | 6370 | 130 |
| 607 | 20240229 | 092600 | 326279190 | 6350 | 6340 | 6360 | 6340 | 1572 |
| 608 | 20240229 | 092500 | 316285170 | 6340 | 6330 | 6340 | 6330 | 121 |
| 609 | 20240229 | 092400 | 315518180 | 6330 | 6340 | 6340 | 6320 | 1867 |
| 610 | 20240229 | 092300 | 303700070 | 6320 | 6330 | 6330 | 6310 | 1742 |
| 611 | 20240229 | 092200 | 292688270 | 6330 | 6330 | 6330 | 6330 | 152 |
| 612 | 20240229 | 092100 | 291726110 | 6330 | 6350 | 6350 | 6320 | 2302 |
| 613 | 20240229 | 092000 | 277154760 | 6350 | 6320 | 6350 | 6320 | 1504 |
| 614 | 20240229 | 091900 | 267625910 | 6340 | 6350 | 6350 | 6320 | 2288 |
| 615 | 20240229 | 091800 | 253132720 | 6340 | 6330 | 6340 | 6330 | 100 |
| 616 | 20240229 | 091700 | 252498740 | 6340 | 6330 | 6340 | 6330 | 566 |
| 617 | 20240229 | 091600 | 248912280 | 6330 | 6340 | 6340 | 6330 | 601 |
| 618 | 20240229 | 091500 | 245105940 | 6330 | 6330 | 6340 | 6330 | 202 |
| 619 | 20240229 | 091400 | 243827270 | 6330 | 6360 | 6360 | 6330 | 1888 |
| 620 | 20240229 | 091300 | 231871300 | 6380 | 6380 | 6380 | 6360 | 612 |
| 621 | 20240229 | 091200 | 227971560 | 6390 | 6410 | 6440 | 6370 | 733 |
| 622 | 20240229 | 091100 | 223288800 | 6410 | 6380 | 6540 | 6380 | 846 |
| 623 | 20240229 | 091000 | 217823820 | 6360 | 6360 | 6450 | 6360 | 589 |
| 624 | 20240229 | 090900 | 214062920 | 6360 | 6330 | 6360 | 6320 | 2706 |
| 625 | 20240229 | 090800 | 196956900 | 6320 | 6360 | 6370 | 6320 | 11764 |
| 626 | 20240229 | 090700 | 122271430 | 6360 | 6360 | 6360 | 6360 | 658 |
| 627 | 20240229 | 090600 | 118086550 | 6350 | 6370 | 6370 | 6350 | 3224 |
| 628 | 20240229 | 090500 | 97586780 | 6380 | 6380 | 6400 | 6370 | 1027 |
| 629 | 20240229 | 090400 | 91033510 | 6380 | 6410 | 6410 | 6370 | 1109 |
| 630 | 20240229 | 090300 | 83952240 | 6420 | 6360 | 6420 | 6360 | 866 |
| 631 | 20240229 | 090200 | 78417920 | 6360 | 6360 | 6360 | 6360 | 400 |
| 632 | 20240229 | 090100 | 75873920 | 6400 | 6360 | 6420 | 6330 | 4825 |
| 633 | 20240229 | 090000 | 45146560 | 6400 | 6420 | 6420 | 6330 | 7054 |