29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 190200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 2603 |
| 3 | 20240227 | 190100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20240227 | 190000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20240227 | 185900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20240227 | 185800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20240227 | 185700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20240227 | 185600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20240227 | 185500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20240227 | 185400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20240227 | 185300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20240227 | 185200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20240227 | 185100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20240227 | 185000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20240227 | 184900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20240227 | 184800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20240227 | 184700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20240227 | 184600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20240227 | 184500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20240227 | 184400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20240227 | 184300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20240227 | 184200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20240227 | 184100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20240227 | 184000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20240227 | 183900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20240227 | 183800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20240227 | 183700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20240227 | 183600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20240227 | 183500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20240227 | 183400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20240227 | 183300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20240227 | 183200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 2603 |
| 33 | 20240227 | 183100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20240227 | 183000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20240227 | 182900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20240227 | 182800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20240227 | 182700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20240227 | 182600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20240227 | 182500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20240227 | 182400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20240227 | 182300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20240227 | 182200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20240227 | 182100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20240227 | 182000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20240227 | 181900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20240227 | 181800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20240227 | 181700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20240227 | 181600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20240227 | 181500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20240227 | 181400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20240227 | 181300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20240227 | 181200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20240227 | 181100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20240227 | 181000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20240227 | 180900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20240227 | 180800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20240227 | 180700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20240227 | 180600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20240227 | 180500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20240227 | 180400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20240227 | 180300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20240227 | 180200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 2603 |
| 63 | 20240227 | 180100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20240227 | 180000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20240227 | 175900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20240227 | 175800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20240227 | 175700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20240227 | 175600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20240227 | 175500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20240227 | 175400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20240227 | 175300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20240227 | 175200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20240227 | 175100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20240227 | 175000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20240227 | 174900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20240227 | 174800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20240227 | 174700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20240227 | 174600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20240227 | 174500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20240227 | 174400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20240227 | 174300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20240227 | 174200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20240227 | 174100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20240227 | 174000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20240227 | 173900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20240227 | 173800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20240227 | 173700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20240227 | 173600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20240227 | 173500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20240227 | 173400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20240227 | 173300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20240227 | 173200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 2603 |
| 93 | 20240227 | 173100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20240227 | 173000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20240227 | 172900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20240227 | 172800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20240227 | 172700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20240227 | 172600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20240227 | 172500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20240227 | 172400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20240227 | 172300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20240227 | 172200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20240227 | 172100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20240227 | 172000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20240227 | 171900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20240227 | 171800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20240227 | 171700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20240227 | 171600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20240227 | 171500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20240227 | 171400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20240227 | 171300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20240227 | 171200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20240227 | 171100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20240227 | 171000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20240227 | 170900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20240227 | 170800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20240227 | 170700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20240227 | 170600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20240227 | 170500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20240227 | 170400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20240227 | 170300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20240227 | 170200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 2603 |
| 123 | 20240227 | 170100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20240227 | 170000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20240227 | 165900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20240227 | 165800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20240227 | 165700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20240227 | 165600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20240227 | 165500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20240227 | 165400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20240227 | 165300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20240227 | 165200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20240227 | 165100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20240227 | 165000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20240227 | 164900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20240227 | 164800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20240227 | 164700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20240227 | 164600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20240227 | 164500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20240227 | 164400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20240227 | 164300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20240227 | 164200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20240227 | 164100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20240227 | 164000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20240227 | 163900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20240227 | 163800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20240227 | 163700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20240227 | 163600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20240227 | 163500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20240227 | 163400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20240227 | 163300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20240227 | 163200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 2603 |
| 153 | 20240227 | 163100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20240227 | 163000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20240227 | 162900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20240227 | 162800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20240227 | 162700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20240227 | 162600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20240227 | 162500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20240227 | 162400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20240227 | 162300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20240227 | 162200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20240227 | 162100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20240227 | 162000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20240227 | 161900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20240227 | 161800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20240227 | 161700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20240227 | 161600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20240227 | 161500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20240227 | 161400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20240227 | 161300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20240227 | 161200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20240227 | 161100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20240227 | 161000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20240227 | 160900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20240227 | 160800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20240227 | 160700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20240227 | 160600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20240227 | 160500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20240227 | 160400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20240227 | 160300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20240227 | 160200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 2603 |
| 183 | 20240227 | 160100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20240227 | 160000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20240227 | 155900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20240227 | 155800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20240227 | 155700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20240227 | 155600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20240227 | 155500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20240227 | 155400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20240227 | 155300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20240227 | 155200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20240227 | 155100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20240227 | 155000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20240227 | 154900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20240227 | 154800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20240227 | 154700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20240227 | 154600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20240227 | 154500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20240227 | 154400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20240227 | 154300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20240227 | 154200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20240227 | 154100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20240227 | 154000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20240227 | 153900 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20240227 | 153800 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20240227 | 153700 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20240227 | 153600 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20240227 | 153500 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20240227 | 153400 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20240227 | 153300 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20240227 | 153200 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 2603 |
| 213 | 20240227 | 153100 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20240227 | 153000 | 1339537180 | 8430 | 8430 | 8430 | 8430 | 2603 |
| 215 | 20240227 | 152900 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20240227 | 152800 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20240227 | 152700 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20240227 | 152600 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20240227 | 152500 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20240227 | 152400 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 221 | 20240227 | 152300 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 222 | 20240227 | 152200 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 223 | 20240227 | 152100 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 224 | 20240227 | 152000 | 1317593890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20240227 | 151900 | 1317593890 | 8430 | 8440 | 8440 | 8400 | 323 |
| 226 | 20240227 | 151800 | 1314876540 | 8400 | 8440 | 8440 | 8400 | 1542 |
| 227 | 20240227 | 151700 | 1301903640 | 8440 | 8440 | 8440 | 8440 | 1192 |
| 228 | 20240227 | 151600 | 1291843160 | 8440 | 8440 | 8440 | 8440 | 0 |
| 229 | 20240227 | 151500 | 1291843160 | 8440 | 8440 | 8440 | 8440 | 0 |
| 230 | 20240227 | 151400 | 1291843160 | 8440 | 8440 | 8440 | 8440 | 22 |
| 231 | 20240227 | 151300 | 1291657480 | 8420 | 8420 | 8430 | 8420 | 882 |
| 232 | 20240227 | 151200 | 1284230540 | 8420 | 8420 | 8420 | 8420 | 49 |
| 233 | 20240227 | 151100 | 1283817960 | 8420 | 8420 | 8420 | 8420 | 170 |
| 234 | 20240227 | 151000 | 1282386560 | 8420 | 8420 | 8420 | 8420 | 178 |
| 235 | 20240227 | 150900 | 1280887800 | 8420 | 8420 | 8420 | 8420 | 51 |
| 236 | 20240227 | 150800 | 1280458380 | 8420 | 8420 | 8420 | 8420 | 62 |
| 237 | 20240227 | 150700 | 1279936340 | 8430 | 8430 | 8430 | 8430 | 53 |
| 238 | 20240227 | 150600 | 1279489550 | 8430 | 8440 | 8440 | 8430 | 108 |
| 239 | 20240227 | 150500 | 1278579050 | 8450 | 8450 | 8450 | 8450 | 0 |
| 240 | 20240227 | 150400 | 1278579050 | 8450 | 8420 | 8450 | 8420 | 180 |
| 241 | 20240227 | 150300 | 1277062550 | 8440 | 8440 | 8440 | 8440 | 2 |
| 242 | 20240227 | 150200 | 1277045670 | 8450 | 8450 | 8450 | 8450 | 358 |
| 243 | 20240227 | 150100 | 1274020570 | 8450 | 8450 | 8450 | 8450 | 1 |
| 244 | 20240227 | 150000 | 1274012120 | 8440 | 8410 | 8440 | 8400 | 67 |
| 245 | 20240227 | 145900 | 1273449220 | 8410 | 8410 | 8410 | 8410 | 50 |
| 246 | 20240227 | 145800 | 1273028720 | 8440 | 8430 | 8440 | 8430 | 278 |
| 247 | 20240227 | 145700 | 1270685080 | 8420 | 8400 | 8420 | 8400 | 2120 |
| 248 | 20240227 | 145600 | 1252837270 | 8400 | 8390 | 8400 | 8390 | 524 |
| 249 | 20240227 | 145500 | 1248438710 | 8380 | 8380 | 8380 | 8380 | 89 |
| 250 | 20240227 | 145400 | 1247692890 | 8380 | 8380 | 8380 | 8380 | 0 |
| 251 | 20240227 | 145300 | 1247692890 | 8380 | 8380 | 8380 | 8380 | 5 |
| 252 | 20240227 | 145200 | 1247650990 | 8360 | 8350 | 8360 | 8350 | 107 |
| 253 | 20240227 | 145100 | 1246756610 | 8350 | 8350 | 8350 | 8350 | 14 |
| 254 | 20240227 | 145000 | 1246639710 | 8340 | 8340 | 8340 | 8340 | 105 |
| 255 | 20240227 | 144900 | 1245764010 | 8340 | 8340 | 8340 | 8340 | 10 |
| 256 | 20240227 | 144800 | 1245680610 | 8330 | 8330 | 8350 | 8330 | 190 |
| 257 | 20240227 | 144700 | 1244095410 | 8350 | 8330 | 8350 | 8330 | 674 |
| 258 | 20240227 | 144600 | 1238468310 | 8330 | 8330 | 8330 | 8330 | 50 |
| 259 | 20240227 | 144500 | 1238051810 | 8330 | 8340 | 8340 | 8330 | 958 |
| 260 | 20240227 | 144400 | 1230067440 | 8340 | 8340 | 8340 | 8340 | 35 |
| 261 | 20240227 | 144300 | 1229775540 | 8340 | 8340 | 8340 | 8340 | 312 |
| 262 | 20240227 | 144200 | 1227173460 | 8340 | 8340 | 8340 | 8340 | 665 |
| 263 | 20240227 | 144100 | 1221627360 | 8340 | 8350 | 8350 | 8340 | 761 |
| 264 | 20240227 | 144000 | 1215276830 | 8340 | 8350 | 8350 | 8340 | 1320 |
| 265 | 20240227 | 143900 | 1204262150 | 8350 | 8370 | 8370 | 8350 | 448 |
| 266 | 20240227 | 143800 | 1200519670 | 8370 | 8350 | 8370 | 8350 | 273 |
| 267 | 20240227 | 143700 | 1198239960 | 8350 | 8350 | 8350 | 8350 | 29 |
| 268 | 20240227 | 143600 | 1197997810 | 8360 | 8360 | 8360 | 8360 | 362 |
| 269 | 20240227 | 143500 | 1194971490 | 8370 | 8370 | 8370 | 8370 | 122 |
| 270 | 20240227 | 143400 | 1193950350 | 8380 | 8370 | 8380 | 8370 | 230 |
| 271 | 20240227 | 143300 | 1192023950 | 8370 | 8380 | 8380 | 8370 | 500 |
| 272 | 20240227 | 143200 | 1187836490 | 8390 | 8380 | 8390 | 8380 | 13 |
| 273 | 20240227 | 143100 | 1187727540 | 8400 | 8370 | 8400 | 8370 | 21 |
| 274 | 20240227 | 143000 | 1187551740 | 8370 | 8370 | 8370 | 8370 | 305 |
| 275 | 20240227 | 142900 | 1184998890 | 8370 | 8390 | 8400 | 8370 | 344 |
| 276 | 20240227 | 142800 | 1182110730 | 8400 | 8400 | 8400 | 8400 | 1 |
| 277 | 20240227 | 142700 | 1182102330 | 8370 | 8400 | 8400 | 8370 | 3000 |
| 278 | 20240227 | 142600 | 1156953400 | 8400 | 8400 | 8400 | 8400 | 18 |
| 279 | 20240227 | 142500 | 1156802200 | 8420 | 8420 | 8420 | 8420 | 1 |
| 280 | 20240227 | 142400 | 1156793780 | 8390 | 8390 | 8390 | 8390 | 500 |
| 281 | 20240227 | 142300 | 1152598780 | 8420 | 8400 | 8420 | 8400 | 90 |
| 282 | 20240227 | 142200 | 1151842480 | 8400 | 8400 | 8400 | 8400 | 299 |
| 283 | 20240227 | 142100 | 1149330880 | 8410 | 8410 | 8410 | 8410 | 20 |
| 284 | 20240227 | 142000 | 1149162680 | 8410 | 8400 | 8410 | 8400 | 31 |
| 285 | 20240227 | 141900 | 1148902270 | 8400 | 8410 | 8410 | 8400 | 50 |
| 286 | 20240227 | 141800 | 1148482250 | 8410 | 8410 | 8410 | 8410 | 55 |
| 287 | 20240227 | 141700 | 1148019700 | 8410 | 8410 | 8410 | 8410 | 59 |
| 288 | 20240227 | 141600 | 1147523510 | 8410 | 8400 | 8410 | 8400 | 76 |
| 289 | 20240227 | 141500 | 1146885000 | 8400 | 8400 | 8400 | 8400 | 0 |
| 290 | 20240227 | 141400 | 1146885000 | 8400 | 8400 | 8400 | 8400 | 0 |
| 291 | 20240227 | 141300 | 1146885000 | 8400 | 8400 | 8400 | 8400 | 65 |
| 292 | 20240227 | 141200 | 1146339000 | 8400 | 8400 | 8400 | 8400 | 50 |
| 293 | 20240227 | 141100 | 1145919000 | 8410 | 8410 | 8410 | 8410 | 15 |
| 294 | 20240227 | 141000 | 1145792850 | 8410 | 8410 | 8410 | 8410 | 0 |
| 295 | 20240227 | 140900 | 1145792850 | 8410 | 8410 | 8420 | 8410 | 173 |
| 296 | 20240227 | 140800 | 1144337360 | 8410 | 8410 | 8410 | 8400 | 890 |
| 297 | 20240227 | 140700 | 1136859150 | 8400 | 8440 | 8440 | 8400 | 2632 |
| 298 | 20240227 | 140600 | 1114739120 | 8450 | 8450 | 8460 | 8450 | 486 |
| 299 | 20240227 | 140500 | 1110632410 | 8450 | 8450 | 8450 | 8450 | 65 |
| 300 | 20240227 | 140400 | 1110083160 | 8430 | 8470 | 8470 | 8430 | 462 |
| 301 | 20240227 | 140300 | 1106179160 | 8470 | 8460 | 8470 | 8460 | 300 |
| 302 | 20240227 | 140200 | 1103638490 | 8470 | 8420 | 8470 | 8420 | 2366 |
| 303 | 20240227 | 140100 | 1083647750 | 8420 | 8410 | 8420 | 8410 | 209 |
| 304 | 20240227 | 140000 | 1081890050 | 8420 | 8410 | 8420 | 8410 | 106 |
| 305 | 20240227 | 135900 | 1080998580 | 8420 | 8420 | 8420 | 8420 | 24 |
| 306 | 20240227 | 135800 | 1080796500 | 8420 | 8420 | 8420 | 8420 | 0 |
| 307 | 20240227 | 135700 | 1080796500 | 8420 | 8420 | 8420 | 8410 | 77 |
| 308 | 20240227 | 135600 | 1080148810 | 8420 | 8420 | 8420 | 8420 | 1 |
| 309 | 20240227 | 135500 | 1080140390 | 8410 | 8410 | 8410 | 8410 | 1015 |
| 310 | 20240227 | 135400 | 1071604240 | 8420 | 8420 | 8420 | 8420 | 50 |
| 311 | 20240227 | 135300 | 1071183240 | 8420 | 8420 | 8420 | 8420 | 12 |
| 312 | 20240227 | 135200 | 1071082200 | 8410 | 8420 | 8420 | 8410 | 652 |
| 313 | 20240227 | 135100 | 1065593230 | 8430 | 8430 | 8430 | 8420 | 63 |
| 314 | 20240227 | 135000 | 1065062260 | 8420 | 8420 | 8420 | 8420 | 580 |
| 315 | 20240227 | 134900 | 1060178660 | 8420 | 8430 | 8430 | 8420 | 476 |
| 316 | 20240227 | 134800 | 1056170180 | 8450 | 8450 | 8450 | 8450 | 10 |
| 317 | 20240227 | 134700 | 1056085680 | 8450 | 8430 | 8450 | 8430 | 66 |
| 318 | 20240227 | 134600 | 1055529280 | 8430 | 8430 | 8430 | 8430 | 0 |
| 319 | 20240227 | 134500 | 1055529280 | 8430 | 8430 | 8430 | 8430 | 206 |
| 320 | 20240227 | 134400 | 1053792700 | 8420 | 8420 | 8420 | 8420 | 65 |
| 321 | 20240227 | 134300 | 1053245400 | 8420 | 8420 | 8420 | 8420 | 26 |
| 322 | 20240227 | 134200 | 1053026480 | 8430 | 8430 | 8430 | 8430 | 39 |
| 323 | 20240227 | 134100 | 1052697710 | 8430 | 8430 | 8430 | 8430 | 0 |
| 324 | 20240227 | 134000 | 1052697710 | 8430 | 8430 | 8430 | 8430 | 68 |
| 325 | 20240227 | 133900 | 1052124470 | 8430 | 8430 | 8430 | 8420 | 15 |
| 326 | 20240227 | 133800 | 1051998120 | 8420 | 8430 | 8430 | 8420 | 121 |
| 327 | 20240227 | 133700 | 1050979200 | 8430 | 8430 | 8430 | 8430 | 7 |
| 328 | 20240227 | 133600 | 1050920190 | 8450 | 8430 | 8450 | 8420 | 201 |
| 329 | 20240227 | 133500 | 1049227530 | 8470 | 8470 | 8470 | 8470 | 0 |
| 330 | 20240227 | 133400 | 1049227530 | 8470 | 8470 | 8470 | 8470 | 0 |
| 331 | 20240227 | 133300 | 1049227530 | 8470 | 8440 | 8470 | 8440 | 16 |
| 332 | 20240227 | 133200 | 1049092460 | 8420 | 8440 | 8440 | 8420 | 405 |
| 333 | 20240227 | 133100 | 1045681660 | 8460 | 8460 | 8460 | 8460 | 0 |
| 334 | 20240227 | 133000 | 1045681660 | 8460 | 8470 | 8470 | 8460 | 83 |
| 335 | 20240227 | 132900 | 1044979150 | 8470 | 8470 | 8470 | 8470 | 1 |
| 336 | 20240227 | 132800 | 1044970680 | 8410 | 8440 | 8440 | 8410 | 2040 |
| 337 | 20240227 | 132700 | 1027772820 | 8440 | 8440 | 8440 | 8440 | 65 |
| 338 | 20240227 | 132600 | 1027224220 | 8440 | 8440 | 8440 | 8440 | 0 |
| 339 | 20240227 | 132500 | 1027224220 | 8440 | 8440 | 8440 | 8440 | 65 |
| 340 | 20240227 | 132400 | 1026675620 | 8440 | 8460 | 8460 | 8440 | 1001 |
| 341 | 20240227 | 132300 | 1018224440 | 8460 | 8460 | 8460 | 8460 | 150 |
| 342 | 20240227 | 132200 | 1016955440 | 8440 | 8450 | 8450 | 8440 | 65 |
| 343 | 20240227 | 132100 | 1016406740 | 8440 | 8450 | 8450 | 8440 | 500 |
| 344 | 20240227 | 132000 | 1012184940 | 8450 | 8450 | 8450 | 8450 | 85 |
| 345 | 20240227 | 131900 | 1011466690 | 8440 | 8440 | 8440 | 8440 | 0 |
| 346 | 20240227 | 131800 | 1011466690 | 8440 | 8440 | 8440 | 8440 | 104 |
| 347 | 20240227 | 131700 | 1010588930 | 8440 | 8440 | 8440 | 8440 | 73 |
| 348 | 20240227 | 131600 | 1009972810 | 8440 | 8440 | 8440 | 8440 | 65 |
| 349 | 20240227 | 131500 | 1009424210 | 8450 | 8450 | 8450 | 8450 | 74 |
| 350 | 20240227 | 131400 | 1008798910 | 8450 | 8450 | 8450 | 8450 | 431 |
| 351 | 20240227 | 131300 | 1005156960 | 8450 | 8450 | 8450 | 8450 | 65 |
| 352 | 20240227 | 131200 | 1004607710 | 8450 | 8450 | 8450 | 8450 | 65 |
| 353 | 20240227 | 131100 | 1004058460 | 8470 | 8470 | 8470 | 8470 | 0 |
| 354 | 20240227 | 131000 | 1004058460 | 8470 | 8470 | 8470 | 8470 | 0 |
| 355 | 20240227 | 130900 | 1004058460 | 8470 | 8470 | 8470 | 8470 | 25 |
| 356 | 20240227 | 130800 | 1003846710 | 8470 | 8450 | 8470 | 8440 | 66 |
| 357 | 20240227 | 130700 | 1003289600 | 8440 | 8440 | 8440 | 8440 | 43 |
| 358 | 20240227 | 130600 | 1002926680 | 8440 | 8440 | 8440 | 8440 | 0 |
| 359 | 20240227 | 130500 | 1002926680 | 8440 | 8440 | 8440 | 8440 | 65 |
| 360 | 20240227 | 130400 | 1002378080 | 8440 | 8440 | 8440 | 8440 | 0 |
| 361 | 20240227 | 130300 | 1002378080 | 8440 | 8440 | 8440 | 8440 | 215 |
| 362 | 20240227 | 130200 | 1000563480 | 8440 | 8440 | 8440 | 8440 | 43 |
| 363 | 20240227 | 130100 | 1000200560 | 8440 | 8440 | 8440 | 8440 | 0 |
| 364 | 20240227 | 130000 | 1000200560 | 8440 | 8460 | 8460 | 8440 | 103 |
| 365 | 20240227 | 125900 | 999329200 | 8460 | 8460 | 8460 | 8460 | 20 |
| 366 | 20240227 | 125800 | 999160000 | 8460 | 8450 | 8460 | 8450 | 543 |
| 367 | 20240227 | 125700 | 994570000 | 8440 | 8440 | 8440 | 8440 | 122 |
| 368 | 20240227 | 125600 | 993540320 | 8430 | 8430 | 8430 | 8430 | 70 |
| 369 | 20240227 | 125500 | 992950220 | 8430 | 8420 | 8430 | 8420 | 830 |
| 370 | 20240227 | 125400 | 985953420 | 8420 | 8420 | 8420 | 8420 | 0 |
| 371 | 20240227 | 125300 | 985953420 | 8420 | 8420 | 8420 | 8420 | 100 |
| 372 | 20240227 | 125200 | 985111420 | 8420 | 8430 | 8430 | 8420 | 116 |
| 373 | 20240227 | 125100 | 984133700 | 8420 | 8420 | 8420 | 8420 | 66 |
| 374 | 20240227 | 125000 | 983577980 | 8420 | 8420 | 8420 | 8420 | 163 |
| 375 | 20240227 | 124900 | 982205520 | 8430 | 8430 | 8430 | 8430 | 5 |
| 376 | 20240227 | 124800 | 982163370 | 8430 | 8430 | 8430 | 8410 | 718 |
| 377 | 20240227 | 124700 | 976112730 | 8400 | 8400 | 8400 | 8400 | 0 |
| 378 | 20240227 | 124600 | 976112730 | 8400 | 8400 | 8400 | 8400 | 65 |
| 379 | 20240227 | 124500 | 975566730 | 8400 | 8400 | 8400 | 8400 | 0 |
| 380 | 20240227 | 124400 | 975566730 | 8400 | 8400 | 8400 | 8400 | 0 |
| 381 | 20240227 | 124300 | 975566730 | 8400 | 8400 | 8400 | 8400 | 81 |
| 382 | 20240227 | 124200 | 974886330 | 8410 | 8410 | 8410 | 8400 | 357 |
| 383 | 20240227 | 124100 | 971886980 | 8400 | 8420 | 8420 | 8400 | 106 |
| 384 | 20240227 | 124000 | 970996530 | 8420 | 8420 | 8420 | 8420 | 10 |
| 385 | 20240227 | 123900 | 970912330 | 8430 | 8430 | 8430 | 8430 | 1 |
| 386 | 20240227 | 123800 | 970903900 | 8400 | 8400 | 8400 | 8400 | 65 |
| 387 | 20240227 | 123700 | 970357900 | 8400 | 8400 | 8410 | 8400 | 157 |
| 388 | 20240227 | 123600 | 969039060 | 8410 | 8410 | 8410 | 8410 | 8 |
| 389 | 20240227 | 123500 | 968971780 | 8410 | 8410 | 8410 | 8410 | 0 |
| 390 | 20240227 | 123400 | 968971780 | 8410 | 8400 | 8410 | 8400 | 115 |
| 391 | 20240227 | 123300 | 968005280 | 8400 | 8400 | 8400 | 8400 | 46 |
| 392 | 20240227 | 123200 | 967618880 | 8410 | 8410 | 8410 | 8410 | 23 |
| 393 | 20240227 | 123100 | 967425450 | 8420 | 8420 | 8420 | 8420 | 13 |
| 394 | 20240227 | 123000 | 967315990 | 8420 | 8420 | 8420 | 8420 | 135 |
| 395 | 20240227 | 122900 | 966179290 | 8420 | 8420 | 8420 | 8420 | 85 |
| 396 | 20240227 | 122800 | 965463590 | 8420 | 8420 | 8420 | 8420 | 0 |
| 397 | 20240227 | 122700 | 965463590 | 8420 | 8420 | 8420 | 8420 | 0 |
| 398 | 20240227 | 122600 | 965463590 | 8420 | 8390 | 8420 | 8380 | 672 |
| 399 | 20240227 | 122500 | 959823780 | 8390 | 8390 | 8390 | 8390 | 4 |
| 400 | 20240227 | 122400 | 959790220 | 8380 | 8380 | 8380 | 8380 | 65 |
| 401 | 20240227 | 122300 | 959245520 | 8370 | 8380 | 8380 | 8370 | 324 |
| 402 | 20240227 | 122200 | 956532420 | 8400 | 8390 | 8400 | 8390 | 2 |
| 403 | 20240227 | 122100 | 956515630 | 8380 | 8380 | 8380 | 8380 | 104 |
| 404 | 20240227 | 122000 | 955644110 | 8380 | 8380 | 8380 | 8380 | 173 |
| 405 | 20240227 | 121900 | 954194370 | 8380 | 8380 | 8380 | 8380 | 483 |
| 406 | 20240227 | 121800 | 950146830 | 8380 | 8380 | 8380 | 8380 | 90 |
| 407 | 20240227 | 121700 | 949392630 | 8380 | 8380 | 8380 | 8380 | 161 |
| 408 | 20240227 | 121600 | 948043450 | 8380 | 8380 | 8380 | 8380 | 204 |
| 409 | 20240227 | 121500 | 946333930 | 8380 | 8380 | 8380 | 8380 | 14 |
| 410 | 20240227 | 121400 | 946216610 | 8380 | 8380 | 8380 | 8380 | 234 |
| 411 | 20240227 | 121300 | 944255690 | 8390 | 8390 | 8390 | 8390 | 376 |
| 412 | 20240227 | 121200 | 941101050 | 8400 | 8400 | 8400 | 8400 | 35 |
| 413 | 20240227 | 121100 | 940807050 | 8400 | 8400 | 8400 | 8400 | 0 |
| 414 | 20240227 | 121000 | 940807050 | 8400 | 8400 | 8400 | 8400 | 2 |
| 415 | 20240227 | 120900 | 940790250 | 8400 | 8400 | 8400 | 8400 | 65 |
| 416 | 20240227 | 120800 | 940244250 | 8400 | 8400 | 8400 | 8400 | 0 |
| 417 | 20240227 | 120700 | 940244250 | 8400 | 8400 | 8400 | 8400 | 65 |
| 418 | 20240227 | 120600 | 939698250 | 8400 | 8400 | 8400 | 8400 | 30 |
| 419 | 20240227 | 120500 | 939446250 | 8400 | 8390 | 8400 | 8390 | 2821 |
| 420 | 20240227 | 120400 | 915754860 | 8390 | 8390 | 8390 | 8390 | 0 |
| 421 | 20240227 | 120300 | 915754860 | 8390 | 8390 | 8390 | 8390 | 223 |
| 422 | 20240227 | 120200 | 913883890 | 8390 | 8380 | 8390 | 8380 | 181 |
| 423 | 20240227 | 120100 | 912367100 | 8380 | 8380 | 8380 | 8380 | 110 |
| 424 | 20240227 | 120000 | 911445300 | 8380 | 8380 | 8380 | 8380 | 65 |
| 425 | 20240227 | 115900 | 910900600 | 8390 | 8390 | 8390 | 8390 | 50 |
| 426 | 20240227 | 115800 | 910481100 | 8390 | 8390 | 8390 | 8390 | 489 |
| 427 | 20240227 | 115700 | 906378390 | 8380 | 8380 | 8380 | 8380 | 115 |
| 428 | 20240227 | 115600 | 905414690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 429 | 20240227 | 115500 | 905414690 | 8380 | 8400 | 8400 | 8380 | 6405 |
| 430 | 20240227 | 115400 | 851629780 | 8400 | 8410 | 8410 | 8400 | 1960 |
| 431 | 20240227 | 115300 | 835160130 | 8410 | 8410 | 8410 | 8410 | 56 |
| 432 | 20240227 | 115200 | 834689170 | 8420 | 8420 | 8420 | 8420 | 10 |
| 433 | 20240227 | 115100 | 834604970 | 8410 | 8410 | 8410 | 8410 | 1 |
| 434 | 20240227 | 115000 | 834596560 | 8410 | 8410 | 8410 | 8410 | 65 |
| 435 | 20240227 | 114900 | 834049910 | 8410 | 8410 | 8410 | 8410 | 0 |
| 436 | 20240227 | 114800 | 834049910 | 8410 | 8410 | 8410 | 8410 | 0 |
| 437 | 20240227 | 114700 | 834049910 | 8410 | 8410 | 8410 | 8410 | 317 |
| 438 | 20240227 | 114600 | 831383940 | 8410 | 8410 | 8410 | 8410 | 100 |
| 439 | 20240227 | 114500 | 830542940 | 8410 | 8410 | 8410 | 8410 | 180 |
| 440 | 20240227 | 114400 | 829029140 | 8410 | 8420 | 8420 | 8410 | 15 |
| 441 | 20240227 | 114300 | 828902940 | 8440 | 8440 | 8440 | 8440 | 0 |
| 442 | 20240227 | 114200 | 828902940 | 8440 | 8440 | 8440 | 8440 | 0 |
| 443 | 20240227 | 114100 | 828902940 | 8440 | 8420 | 8440 | 8420 | 111 |
| 444 | 20240227 | 114000 | 827967490 | 8410 | 8420 | 8420 | 8410 | 31 |
| 445 | 20240227 | 113900 | 827706480 | 8420 | 8410 | 8420 | 8410 | 617 |
| 446 | 20240227 | 113800 | 822517270 | 8420 | 8420 | 8420 | 8420 | 2 |
| 447 | 20240227 | 113700 | 822500430 | 8420 | 8430 | 8430 | 8420 | 65 |
| 448 | 20240227 | 113600 | 821952800 | 8410 | 8410 | 8410 | 8410 | 30 |
| 449 | 20240227 | 113500 | 821700500 | 8410 | 8410 | 8440 | 8410 | 906 |
| 450 | 20240227 | 113400 | 814075470 | 8410 | 8410 | 8410 | 8410 | 3 |
| 451 | 20240227 | 113300 | 814050240 | 8410 | 8390 | 8410 | 8390 | 305 |
| 452 | 20240227 | 113200 | 811486890 | 8390 | 8390 | 8390 | 8390 | 10 |
| 453 | 20240227 | 113100 | 811402990 | 8390 | 8390 | 8400 | 8390 | 603 |
| 454 | 20240227 | 113000 | 806338170 | 8390 | 8390 | 8390 | 8390 | 145 |
| 455 | 20240227 | 112900 | 805121620 | 8380 | 8390 | 8400 | 8360 | 613 |
| 456 | 20240227 | 112800 | 799980120 | 8330 | 8400 | 8410 | 8320 | 5235 |
| 457 | 20240227 | 112700 | 756253860 | 8400 | 8410 | 8410 | 8390 | 4811 |
| 458 | 20240227 | 112600 | 715851680 | 8400 | 8430 | 8430 | 8400 | 7421 |
| 459 | 20240227 | 112500 | 653415880 | 8430 | 8440 | 8440 | 8430 | 4218 |
| 460 | 20240227 | 112400 | 617817340 | 8440 | 8460 | 8460 | 8440 | 257 |
| 461 | 20240227 | 112300 | 615645380 | 8480 | 8480 | 8480 | 8480 | 0 |
| 462 | 20240227 | 112200 | 615645380 | 8480 | 8480 | 8480 | 8480 | 0 |
| 463 | 20240227 | 112100 | 615645380 | 8480 | 8470 | 8480 | 8450 | 1810 |
| 464 | 20240227 | 112000 | 600335740 | 8470 | 8470 | 8470 | 8470 | 2 |
| 465 | 20240227 | 111900 | 600318800 | 8470 | 8470 | 8470 | 8470 | 2925 |
| 466 | 20240227 | 111800 | 575544050 | 8470 | 8470 | 8470 | 8460 | 7032 |
| 467 | 20240227 | 111700 | 515996560 | 8480 | 8500 | 8500 | 8480 | 408 |
| 468 | 20240227 | 111600 | 512536600 | 8500 | 8500 | 8500 | 8500 | 8 |
| 469 | 20240227 | 111500 | 512468600 | 8520 | 8520 | 8520 | 8520 | 10 |
| 470 | 20240227 | 111400 | 512383400 | 8470 | 8480 | 8480 | 8470 | 496 |
| 471 | 20240227 | 111300 | 508182270 | 8470 | 8500 | 8500 | 8470 | 3945 |
| 472 | 20240227 | 111200 | 474708660 | 8520 | 8520 | 8520 | 8500 | 1431 |
| 473 | 20240227 | 111100 | 462541250 | 8520 | 8510 | 8520 | 8500 | 67 |
| 474 | 20240227 | 111000 | 461971610 | 8500 | 8500 | 8500 | 8500 | 0 |
| 475 | 20240227 | 110900 | 461971610 | 8500 | 8510 | 8510 | 8500 | 66 |
| 476 | 20240227 | 110800 | 461410570 | 8500 | 8500 | 8500 | 8500 | 0 |
| 477 | 20240227 | 110700 | 461410570 | 8500 | 8500 | 8500 | 8500 | 255 |
| 478 | 20240227 | 110600 | 459243070 | 8500 | 8500 | 8500 | 8500 | 65 |
| 479 | 20240227 | 110500 | 458690570 | 8500 | 8490 | 8500 | 8490 | 167 |
| 480 | 20240227 | 110400 | 457271720 | 8490 | 8490 | 8490 | 8490 | 227 |
| 481 | 20240227 | 110300 | 455344490 | 8500 | 8500 | 8500 | 8500 | 50 |
| 482 | 20240227 | 110200 | 454919490 | 8490 | 8490 | 8490 | 8490 | 65 |
| 483 | 20240227 | 110100 | 454367640 | 8500 | 8500 | 8500 | 8500 | 47 |
| 484 | 20240227 | 110000 | 453968140 | 8490 | 8490 | 8490 | 8490 | 1 |
| 485 | 20240227 | 105900 | 453959650 | 8490 | 8500 | 8500 | 8490 | 602 |
| 486 | 20240227 | 105800 | 448848170 | 8500 | 8490 | 8500 | 8490 | 12 |
| 487 | 20240227 | 105700 | 448746270 | 8490 | 8490 | 8490 | 8490 | 0 |
| 488 | 20240227 | 105600 | 448746270 | 8490 | 8490 | 8490 | 8490 | 111 |
| 489 | 20240227 | 105500 | 447803880 | 8490 | 8490 | 8490 | 8490 | 55 |
| 490 | 20240227 | 105400 | 447336930 | 8490 | 8510 | 8510 | 8490 | 13 |
| 491 | 20240227 | 105300 | 447226520 | 8490 | 8490 | 8490 | 8490 | 0 |
| 492 | 20240227 | 105200 | 447226520 | 8490 | 8490 | 8490 | 8480 | 229 |
| 493 | 20240227 | 105100 | 445284430 | 8490 | 8490 | 8490 | 8490 | 92 |
| 494 | 20240227 | 105000 | 444503350 | 8490 | 8490 | 8490 | 8490 | 20 |
| 495 | 20240227 | 104900 | 444333550 | 8510 | 8510 | 8510 | 8510 | 2 |
| 496 | 20240227 | 104800 | 444316530 | 8510 | 8510 | 8510 | 8510 | 13 |
| 497 | 20240227 | 104700 | 444205900 | 8520 | 8520 | 8520 | 8520 | 9 |
| 498 | 20240227 | 104600 | 444129220 | 8520 | 8510 | 8520 | 8510 | 6 |
| 499 | 20240227 | 104500 | 444078110 | 8510 | 8510 | 8510 | 8510 | 0 |
| 500 | 20240227 | 104400 | 444078110 | 8510 | 8510 | 8510 | 8510 | 198 |
| 501 | 20240227 | 104300 | 442393130 | 8480 | 8500 | 8510 | 8480 | 1509 |
| 502 | 20240227 | 104200 | 429581160 | 8500 | 8500 | 8500 | 8500 | 519 |
| 503 | 20240227 | 104100 | 425169660 | 8500 | 8500 | 8500 | 8500 | 100 |
| 504 | 20240227 | 104000 | 424319660 | 8510 | 8510 | 8510 | 8510 | 8 |
| 505 | 20240227 | 103900 | 424251580 | 8500 | 8500 | 8500 | 8500 | 400 |
| 506 | 20240227 | 103800 | 420851580 | 8500 | 8500 | 8500 | 8500 | 15 |
| 507 | 20240227 | 103700 | 420724080 | 8500 | 8520 | 8520 | 8500 | 1278 |
| 508 | 20240227 | 103600 | 409860680 | 8520 | 8510 | 8520 | 8510 | 1235 |
| 509 | 20240227 | 103500 | 399349800 | 8520 | 8520 | 8520 | 8520 | 68 |
| 510 | 20240227 | 103400 | 398770440 | 8520 | 8520 | 8520 | 8520 | 0 |
| 511 | 20240227 | 103300 | 398770440 | 8520 | 8540 | 8540 | 8520 | 49 |
| 512 | 20240227 | 103200 | 398352920 | 8510 | 8510 | 8510 | 8510 | 0 |
| 513 | 20240227 | 103100 | 398352920 | 8510 | 8510 | 8510 | 8510 | 0 |
| 514 | 20240227 | 103000 | 398352920 | 8510 | 8510 | 8510 | 8510 | 0 |
| 515 | 20240227 | 102900 | 398352920 | 8510 | 8510 | 8510 | 8510 | 50 |
| 516 | 20240227 | 102800 | 397927420 | 8510 | 8510 | 8510 | 8510 | 102 |
| 517 | 20240227 | 102700 | 397059400 | 8510 | 8530 | 8530 | 8510 | 48 |
| 518 | 20240227 | 102600 | 396650500 | 8550 | 8550 | 8550 | 8550 | 5 |
| 519 | 20240227 | 102500 | 396607750 | 8520 | 8520 | 8520 | 8520 | 0 |
| 520 | 20240227 | 102400 | 396607750 | 8520 | 8540 | 8540 | 8520 | 57 |
| 521 | 20240227 | 102300 | 396121680 | 8560 | 8560 | 8560 | 8560 | 0 |
| 522 | 20240227 | 102200 | 396121680 | 8560 | 8560 | 8560 | 8560 | 469 |
| 523 | 20240227 | 102100 | 392107040 | 8560 | 8560 | 8560 | 8560 | 2 |
| 524 | 20240227 | 102000 | 392089920 | 8530 | 8530 | 8530 | 8530 | 0 |
| 525 | 20240227 | 101900 | 392089920 | 8530 | 8530 | 8530 | 8530 | 0 |
| 526 | 20240227 | 101800 | 392089920 | 8530 | 8530 | 8530 | 8530 | 20 |
| 527 | 20240227 | 101700 | 391919320 | 8530 | 8530 | 8530 | 8530 | 70 |
| 528 | 20240227 | 101600 | 391322220 | 8530 | 8530 | 8530 | 8530 | 309 |
| 529 | 20240227 | 101500 | 388686450 | 8530 | 8530 | 8530 | 8530 | 0 |
| 530 | 20240227 | 101400 | 388686450 | 8530 | 8530 | 8530 | 8530 | 60 |
| 531 | 20240227 | 101300 | 388174650 | 8510 | 8560 | 8560 | 8510 | 1500 |
| 532 | 20240227 | 101200 | 375382110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 533 | 20240227 | 101100 | 375382110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 534 | 20240227 | 101000 | 375382110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 535 | 20240227 | 100900 | 375382110 | 8590 | 8550 | 8590 | 8540 | 82 |
| 536 | 20240227 | 100800 | 374681720 | 8540 | 8540 | 8540 | 8540 | 0 |
| 537 | 20240227 | 100700 | 374681720 | 8540 | 8580 | 8580 | 8540 | 3 |
| 538 | 20240227 | 100600 | 374656020 | 8540 | 8540 | 8540 | 8540 | 64 |
| 539 | 20240227 | 100500 | 374109460 | 8540 | 8580 | 8580 | 8540 | 53 |
| 540 | 20240227 | 100400 | 373656600 | 8570 | 8570 | 8580 | 8570 | 40 |
| 541 | 20240227 | 100300 | 373313600 | 8580 | 8580 | 8580 | 8580 | 11 |
| 542 | 20240227 | 100200 | 373219220 | 8580 | 8580 | 8580 | 8580 | 2 |
| 543 | 20240227 | 100100 | 373202060 | 8590 | 8590 | 8590 | 8590 | 0 |
| 544 | 20240227 | 100000 | 373202060 | 8590 | 8590 | 8590 | 8590 | 0 |
| 545 | 20240227 | 095900 | 373202060 | 8590 | 8590 | 8590 | 8590 | 2 |
| 546 | 20240227 | 095800 | 373184880 | 8530 | 8530 | 8530 | 8530 | 45 |
| 547 | 20240227 | 095700 | 372801030 | 8530 | 8560 | 8560 | 8530 | 125 |
| 548 | 20240227 | 095600 | 371734040 | 8550 | 8540 | 8550 | 8540 | 43 |
| 549 | 20240227 | 095500 | 371366450 | 8550 | 8550 | 8550 | 8550 | 420 |
| 550 | 20240227 | 095400 | 367775450 | 8550 | 8550 | 8550 | 8550 | 237 |
| 551 | 20240227 | 095300 | 365749100 | 8550 | 8550 | 8550 | 8550 | 37 |
| 552 | 20240227 | 095200 | 365432750 | 8600 | 8600 | 8600 | 8600 | 2 |
| 553 | 20240227 | 095100 | 365415550 | 8600 | 8600 | 8600 | 8600 | 20 |
| 554 | 20240227 | 095000 | 365243550 | 8590 | 8590 | 8590 | 8590 | 0 |
| 555 | 20240227 | 094900 | 365243550 | 8590 | 8590 | 8590 | 8590 | 35 |
| 556 | 20240227 | 094800 | 364942900 | 8600 | 8600 | 8600 | 8600 | 0 |
| 557 | 20240227 | 094700 | 364942900 | 8600 | 8540 | 8600 | 8540 | 416 |
| 558 | 20240227 | 094600 | 361373290 | 8530 | 8530 | 8530 | 8530 | 222 |
| 559 | 20240227 | 094500 | 359479630 | 8530 | 8530 | 8530 | 8530 | 0 |
| 560 | 20240227 | 094400 | 359479630 | 8530 | 8530 | 8530 | 8530 | 10 |
| 561 | 20240227 | 094300 | 359394330 | 8520 | 8520 | 8520 | 8520 | 348 |
| 562 | 20240227 | 094200 | 356429370 | 8510 | 8510 | 8510 | 8510 | 506 |
| 563 | 20240227 | 094100 | 352123310 | 8520 | 8520 | 8520 | 8520 | 532 |
| 564 | 20240227 | 094000 | 347590670 | 8540 | 8540 | 8540 | 8540 | 0 |
| 565 | 20240227 | 093900 | 347590670 | 8540 | 8510 | 8540 | 8510 | 549 |
| 566 | 20240227 | 093800 | 342909890 | 8510 | 8510 | 8510 | 8510 | 337 |
| 567 | 20240227 | 093700 | 340042020 | 8510 | 8510 | 8510 | 8500 | 143 |
| 568 | 20240227 | 093600 | 338825110 | 8500 | 8510 | 8510 | 8500 | 985 |
| 569 | 20240227 | 093500 | 330444760 | 8520 | 8510 | 8520 | 8510 | 74 |
| 570 | 20240227 | 093400 | 329814370 | 8510 | 8530 | 8530 | 8510 | 120 |
| 571 | 20240227 | 093300 | 328791980 | 8530 | 8530 | 8530 | 8530 | 90 |
| 572 | 20240227 | 093200 | 328024280 | 8510 | 8510 | 8510 | 8510 | 104 |
| 573 | 20240227 | 093100 | 327139240 | 8520 | 8530 | 8530 | 8520 | 41 |
| 574 | 20240227 | 093000 | 326789700 | 8530 | 8520 | 8530 | 8520 | 39 |
| 575 | 20240227 | 092900 | 326457400 | 8500 | 8500 | 8500 | 8500 | 100 |
| 576 | 20240227 | 092800 | 325607400 | 8500 | 8500 | 8500 | 8500 | 711 |
| 577 | 20240227 | 092700 | 319563900 | 8500 | 8510 | 8510 | 8500 | 3658 |
| 578 | 20240227 | 092600 | 288459460 | 8510 | 8510 | 8510 | 8510 | 248 |
| 579 | 20240227 | 092500 | 286348980 | 8500 | 8510 | 8540 | 8500 | 266 |
| 580 | 20240227 | 092400 | 284085500 | 8510 | 8540 | 8540 | 8510 | 18628 |
| 581 | 20240227 | 092300 | 125505110 | 8550 | 8550 | 8550 | 8550 | 382 |
| 582 | 20240227 | 092200 | 122239010 | 8550 | 8570 | 8570 | 8540 | 1359 |
| 583 | 20240227 | 092100 | 110613230 | 8570 | 8570 | 8570 | 8570 | 0 |
| 584 | 20240227 | 092000 | 110613230 | 8570 | 8550 | 8570 | 8550 | 407 |
| 585 | 20240227 | 091900 | 107133280 | 8570 | 8550 | 8570 | 8550 | 44 |
| 586 | 20240227 | 091800 | 106756460 | 8560 | 8600 | 8600 | 8560 | 2058 |
| 587 | 20240227 | 091700 | 89124180 | 8580 | 8580 | 8580 | 8570 | 320 |
| 588 | 20240227 | 091600 | 86378610 | 8570 | 8590 | 8590 | 8570 | 200 |
| 589 | 20240227 | 091500 | 84663300 | 8600 | 8600 | 8600 | 8600 | 23 |
| 590 | 20240227 | 091400 | 84465500 | 8600 | 8600 | 8600 | 8600 | 179 |
| 591 | 20240227 | 091300 | 82926100 | 8570 | 8600 | 8600 | 8570 | 459 |
| 592 | 20240227 | 091200 | 78985910 | 8610 | 8600 | 8610 | 8580 | 374 |
| 593 | 20240227 | 091100 | 75771040 | 8610 | 8620 | 8620 | 8600 | 1473 |
| 594 | 20240227 | 091000 | 63099670 | 8620 | 8650 | 8650 | 8620 | 101 |
| 595 | 20240227 | 090900 | 62228430 | 8650 | 8650 | 8650 | 8650 | 0 |
| 596 | 20240227 | 090800 | 62228430 | 8650 | 8620 | 8650 | 8600 | 1641 |
| 597 | 20240227 | 090700 | 48108520 | 8620 | 8630 | 8630 | 8610 | 1042 |
| 598 | 20240227 | 090600 | 39135050 | 8630 | 8630 | 8630 | 8630 | 58 |
| 599 | 20240227 | 090500 | 38634510 | 8670 | 8620 | 8670 | 8620 | 271 |
| 600 | 20240227 | 090400 | 36298290 | 8630 | 8640 | 8640 | 8630 | 127 |
| 601 | 20240227 | 090300 | 35202240 | 8680 | 8680 | 8680 | 8680 | 18 |
| 602 | 20240227 | 090200 | 35046000 | 8680 | 8640 | 8680 | 8640 | 116 |
| 603 | 20240227 | 090100 | 34039860 | 8640 | 8650 | 8650 | 8640 | 180 |
| 604 | 20240227 | 090000 | 32482880 | 8650 | 8710 | 8710 | 8650 | 3735 |