29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 185200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 6840 |
| 3 | 20240227 | 185100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20240227 | 185000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20240227 | 184900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20240227 | 184800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20240227 | 184700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20240227 | 184600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20240227 | 184500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20240227 | 184400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20240227 | 184300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20240227 | 184200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20240227 | 184100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20240227 | 184000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20240227 | 183900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20240227 | 183800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20240227 | 183700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20240227 | 183600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20240227 | 183500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20240227 | 183400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20240227 | 183300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20240227 | 183200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20240227 | 183100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20240227 | 183000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20240227 | 182900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20240227 | 182800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20240227 | 182700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20240227 | 182600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20240227 | 182500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20240227 | 182400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20240227 | 182300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20240227 | 182200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 6840 |
| 33 | 20240227 | 182100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20240227 | 182000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20240227 | 181900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20240227 | 181800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20240227 | 181700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20240227 | 181600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20240227 | 181500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20240227 | 181400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20240227 | 181300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20240227 | 181200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20240227 | 181100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20240227 | 181000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20240227 | 180900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20240227 | 180800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20240227 | 180700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20240227 | 180600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20240227 | 180500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20240227 | 180400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20240227 | 180300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20240227 | 180200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20240227 | 180100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20240227 | 180000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20240227 | 175900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20240227 | 175800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20240227 | 175700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20240227 | 175600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20240227 | 175500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20240227 | 175400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20240227 | 175300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20240227 | 175200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 6840 |
| 63 | 20240227 | 175100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20240227 | 175000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20240227 | 174900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20240227 | 174800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20240227 | 174700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20240227 | 174600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20240227 | 174500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20240227 | 174400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20240227 | 174300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20240227 | 174200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20240227 | 174100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20240227 | 174000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20240227 | 173900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20240227 | 173800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20240227 | 173700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20240227 | 173600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20240227 | 173500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20240227 | 173400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20240227 | 173300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20240227 | 173200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20240227 | 173100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20240227 | 173000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20240227 | 172900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20240227 | 172800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20240227 | 172700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20240227 | 172600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20240227 | 172500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20240227 | 172400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20240227 | 172300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20240227 | 172200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 6840 |
| 93 | 20240227 | 172100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20240227 | 172000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20240227 | 171900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20240227 | 171800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20240227 | 171700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20240227 | 171600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20240227 | 171500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20240227 | 171400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20240227 | 171300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20240227 | 171200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20240227 | 171100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20240227 | 171000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20240227 | 170900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20240227 | 170800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20240227 | 170700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20240227 | 170600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20240227 | 170500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20240227 | 170400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20240227 | 170300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20240227 | 170200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20240227 | 170100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20240227 | 170000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20240227 | 165900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20240227 | 165800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20240227 | 165700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20240227 | 165600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20240227 | 165500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20240227 | 165400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20240227 | 165300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20240227 | 165200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 6840 |
| 123 | 20240227 | 165100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20240227 | 165000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20240227 | 164900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20240227 | 164800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20240227 | 164700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20240227 | 164600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20240227 | 164500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20240227 | 164400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20240227 | 164300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20240227 | 164200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20240227 | 164100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20240227 | 164000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20240227 | 163900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20240227 | 163800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20240227 | 163700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20240227 | 163600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20240227 | 163500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20240227 | 163400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20240227 | 163300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20240227 | 163200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20240227 | 163100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20240227 | 163000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20240227 | 162900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20240227 | 162800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20240227 | 162700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20240227 | 162600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20240227 | 162500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20240227 | 162400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20240227 | 162300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20240227 | 162200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 6840 |
| 153 | 20240227 | 162100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20240227 | 162000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20240227 | 161900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20240227 | 161800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20240227 | 161700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20240227 | 161600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20240227 | 161500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20240227 | 161400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20240227 | 161300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20240227 | 161200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20240227 | 161100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20240227 | 161000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20240227 | 160900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20240227 | 160800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20240227 | 160700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20240227 | 160600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20240227 | 160500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20240227 | 160400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20240227 | 160300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20240227 | 160200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20240227 | 160100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20240227 | 160000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20240227 | 155900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20240227 | 155800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20240227 | 155700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20240227 | 155600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20240227 | 155500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20240227 | 155400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20240227 | 155300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20240227 | 155200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 6840 |
| 183 | 20240227 | 155100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20240227 | 155000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20240227 | 154900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20240227 | 154800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20240227 | 154700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20240227 | 154600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20240227 | 154500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20240227 | 154400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20240227 | 154300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20240227 | 154200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20240227 | 154100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20240227 | 154000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20240227 | 153900 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20240227 | 153800 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20240227 | 153700 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20240227 | 153600 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20240227 | 153500 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20240227 | 153400 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20240227 | 153300 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20240227 | 153200 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20240227 | 153100 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20240227 | 153000 | 1760281815 | 2410 | 2410 | 2410 | 2410 | 6840 |
| 205 | 20240227 | 152900 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 206 | 20240227 | 152800 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 207 | 20240227 | 152700 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 208 | 20240227 | 152600 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 209 | 20240227 | 152500 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 210 | 20240227 | 152400 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 211 | 20240227 | 152300 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 212 | 20240227 | 152200 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 213 | 20240227 | 152100 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 214 | 20240227 | 152000 | 1743797415 | 2405 | 2405 | 2405 | 2405 | 0 |
| 215 | 20240227 | 151900 | 1743797415 | 2405 | 2405 | 2410 | 2405 | 802 |
| 216 | 20240227 | 151800 | 1741866605 | 2405 | 2410 | 2410 | 2405 | 1099 |
| 217 | 20240227 | 151700 | 1739218305 | 2405 | 2405 | 2405 | 2405 | 0 |
| 218 | 20240227 | 151600 | 1739218305 | 2405 | 2400 | 2405 | 2400 | 2947 |
| 219 | 20240227 | 151500 | 1732131555 | 2400 | 2400 | 2405 | 2400 | 3403 |
| 220 | 20240227 | 151400 | 1723963355 | 2405 | 2405 | 2405 | 2400 | 1004 |
| 221 | 20240227 | 151300 | 1721549975 | 2410 | 2410 | 2410 | 2405 | 305 |
| 222 | 20240227 | 151200 | 1720815445 | 2410 | 2405 | 2410 | 2405 | 67 |
| 223 | 20240227 | 151100 | 1720654050 | 2405 | 2410 | 2410 | 2405 | 2438 |
| 224 | 20240227 | 151000 | 1714788470 | 2410 | 2410 | 2410 | 2410 | 251 |
| 225 | 20240227 | 150900 | 1714183560 | 2410 | 2410 | 2410 | 2410 | 2 |
| 226 | 20240227 | 150800 | 1714178740 | 2410 | 2410 | 2410 | 2410 | 3 |
| 227 | 20240227 | 150700 | 1714171510 | 2410 | 2410 | 2410 | 2410 | 13 |
| 228 | 20240227 | 150600 | 1714140180 | 2405 | 2405 | 2405 | 2405 | 30 |
| 229 | 20240227 | 150500 | 1714068030 | 2405 | 2405 | 2410 | 2400 | 8209 |
| 230 | 20240227 | 150400 | 1694341660 | 2405 | 2405 | 2405 | 2405 | 285 |
| 231 | 20240227 | 150300 | 1693656235 | 2405 | 2405 | 2405 | 2405 | 2371 |
| 232 | 20240227 | 150200 | 1687953980 | 2405 | 2410 | 2410 | 2405 | 101 |
| 233 | 20240227 | 150100 | 1687711070 | 2405 | 2405 | 2405 | 2405 | 2447 |
| 234 | 20240227 | 150000 | 1681826035 | 2410 | 2415 | 2415 | 2410 | 162 |
| 235 | 20240227 | 145900 | 1681435115 | 2415 | 2410 | 2415 | 2410 | 647 |
| 236 | 20240227 | 145800 | 1679873775 | 2410 | 2415 | 2415 | 2410 | 1284 |
| 237 | 20240227 | 145700 | 1676773515 | 2415 | 2415 | 2415 | 2415 | 58 |
| 238 | 20240227 | 145600 | 1676633445 | 2415 | 2415 | 2415 | 2415 | 93 |
| 239 | 20240227 | 145500 | 1676408850 | 2405 | 2410 | 2415 | 2405 | 520 |
| 240 | 20240227 | 145400 | 1675156770 | 2410 | 2415 | 2415 | 2410 | 158 |
| 241 | 20240227 | 145300 | 1674775205 | 2415 | 2415 | 2415 | 2415 | 146 |
| 242 | 20240227 | 145200 | 1674422615 | 2415 | 2410 | 2415 | 2410 | 338 |
| 243 | 20240227 | 145100 | 1673606485 | 2410 | 2410 | 2410 | 2405 | 1275 |
| 244 | 20240227 | 145000 | 1670535095 | 2410 | 2410 | 2410 | 2410 | 1 |
| 245 | 20240227 | 144900 | 1670532685 | 2410 | 2410 | 2410 | 2410 | 100 |
| 246 | 20240227 | 144800 | 1670291685 | 2410 | 2410 | 2410 | 2410 | 210 |
| 247 | 20240227 | 144700 | 1669785585 | 2410 | 2405 | 2410 | 2405 | 1193 |
| 248 | 20240227 | 144600 | 1666910720 | 2405 | 2400 | 2405 | 2400 | 5508 |
| 249 | 20240227 | 144500 | 1653691335 | 2400 | 2410 | 2410 | 2400 | 3046 |
| 250 | 20240227 | 144400 | 1646366610 | 2410 | 2410 | 2410 | 2410 | 83 |
| 251 | 20240227 | 144300 | 1646166580 | 2410 | 2415 | 2415 | 2410 | 138 |
| 252 | 20240227 | 144200 | 1645833950 | 2415 | 2415 | 2415 | 2415 | 78 |
| 253 | 20240227 | 144100 | 1645645580 | 2415 | 2410 | 2415 | 2405 | 1710 |
| 254 | 20240227 | 144000 | 1641525075 | 2415 | 2415 | 2415 | 2415 | 5 |
| 255 | 20240227 | 143900 | 1641513000 | 2415 | 2415 | 2415 | 2415 | 2 |
| 256 | 20240227 | 143800 | 1641508170 | 2415 | 2415 | 2415 | 2415 | 1 |
| 257 | 20240227 | 143700 | 1641505755 | 2415 | 2415 | 2415 | 2415 | 1 |
| 258 | 20240227 | 143600 | 1641503340 | 2415 | 2415 | 2415 | 2410 | 142 |
| 259 | 20240227 | 143500 | 1641160915 | 2415 | 2415 | 2415 | 2410 | 2681 |
| 260 | 20240227 | 143400 | 1634686325 | 2415 | 2415 | 2420 | 2415 | 996 |
| 261 | 20240227 | 143300 | 1632278820 | 2420 | 2420 | 2420 | 2420 | 151 |
| 262 | 20240227 | 143200 | 1631913400 | 2415 | 2420 | 2420 | 2415 | 185 |
| 263 | 20240227 | 143100 | 1631465705 | 2415 | 2415 | 2415 | 2415 | 100 |
| 264 | 20240227 | 143000 | 1631224205 | 2420 | 2420 | 2420 | 2420 | 10 |
| 265 | 20240227 | 142900 | 1631200005 | 2415 | 2415 | 2415 | 2415 | 566 |
| 266 | 20240227 | 142800 | 1629833115 | 2415 | 2415 | 2415 | 2415 | 331 |
| 267 | 20240227 | 142700 | 1629033750 | 2415 | 2415 | 2415 | 2410 | 71 |
| 268 | 20240227 | 142600 | 1628862340 | 2410 | 2405 | 2410 | 2405 | 793 |
| 269 | 20240227 | 142500 | 1626953520 | 2405 | 2405 | 2405 | 2405 | 0 |
| 270 | 20240227 | 142400 | 1626953520 | 2405 | 2405 | 2405 | 2405 | 1417 |
| 271 | 20240227 | 142300 | 1623545635 | 2405 | 2410 | 2410 | 2405 | 311 |
| 272 | 20240227 | 142200 | 1622796630 | 2405 | 2405 | 2405 | 2405 | 2 |
| 273 | 20240227 | 142100 | 1622791820 | 2410 | 2410 | 2410 | 2410 | 127 |
| 274 | 20240227 | 142000 | 1622485750 | 2410 | 2410 | 2410 | 2410 | 0 |
| 275 | 20240227 | 141900 | 1622485750 | 2410 | 2410 | 2410 | 2410 | 10 |
| 276 | 20240227 | 141800 | 1622461650 | 2410 | 2415 | 2415 | 2410 | 9 |
| 277 | 20240227 | 141700 | 1622439930 | 2415 | 2405 | 2415 | 2405 | 538 |
| 278 | 20240227 | 141600 | 1621143545 | 2410 | 2405 | 2410 | 2405 | 902 |
| 279 | 20240227 | 141500 | 1618974230 | 2405 | 2405 | 2405 | 2405 | 2201 |
| 280 | 20240227 | 141400 | 1613680825 | 2410 | 2410 | 2410 | 2410 | 196 |
| 281 | 20240227 | 141300 | 1613208465 | 2420 | 2410 | 2420 | 2405 | 846 |
| 282 | 20240227 | 141200 | 1611173720 | 2405 | 2410 | 2410 | 2405 | 1238 |
| 283 | 20240227 | 141100 | 1608192830 | 2405 | 2405 | 2405 | 2405 | 0 |
| 284 | 20240227 | 141000 | 1608192830 | 2405 | 2410 | 2410 | 2405 | 1836 |
| 285 | 20240227 | 140900 | 1603776645 | 2410 | 2410 | 2410 | 2410 | 0 |
| 286 | 20240227 | 140800 | 1603776645 | 2410 | 2410 | 2410 | 2410 | 870 |
| 287 | 20240227 | 140700 | 1601679945 | 2405 | 2405 | 2405 | 2405 | 2790 |
| 288 | 20240227 | 140600 | 1594969995 | 2405 | 2405 | 2405 | 2405 | 100 |
| 289 | 20240227 | 140500 | 1594729495 | 2410 | 2410 | 2410 | 2410 | 143 |
| 290 | 20240227 | 140400 | 1594384865 | 2410 | 2410 | 2410 | 2410 | 0 |
| 291 | 20240227 | 140300 | 1594384865 | 2410 | 2410 | 2410 | 2410 | 103 |
| 292 | 20240227 | 140200 | 1594136635 | 2410 | 2410 | 2410 | 2410 | 229 |
| 293 | 20240227 | 140100 | 1593584745 | 2405 | 2405 | 2405 | 2405 | 0 |
| 294 | 20240227 | 140000 | 1593584745 | 2405 | 2405 | 2405 | 2405 | 110 |
| 295 | 20240227 | 135900 | 1593320195 | 2410 | 2410 | 2410 | 2410 | 0 |
| 296 | 20240227 | 135800 | 1593320195 | 2410 | 2410 | 2410 | 2410 | 0 |
| 297 | 20240227 | 135700 | 1593320195 | 2410 | 2410 | 2410 | 2410 | 586 |
| 298 | 20240227 | 135600 | 1591907935 | 2410 | 2405 | 2410 | 2405 | 915 |
| 299 | 20240227 | 135500 | 1589702790 | 2405 | 2405 | 2405 | 2405 | 335 |
| 300 | 20240227 | 135400 | 1588897115 | 2400 | 2410 | 2410 | 2400 | 4062 |
| 301 | 20240227 | 135300 | 1579117710 | 2410 | 2405 | 2410 | 2400 | 6519 |
| 302 | 20240227 | 135200 | 1563439500 | 2410 | 2410 | 2410 | 2410 | 228 |
| 303 | 20240227 | 135100 | 1562890020 | 2410 | 2410 | 2410 | 2410 | 413 |
| 304 | 20240227 | 135000 | 1561894690 | 2410 | 2415 | 2415 | 2410 | 6966 |
| 305 | 20240227 | 134900 | 1545106115 | 2415 | 2415 | 2415 | 2415 | 4972 |
| 306 | 20240227 | 134800 | 1533098735 | 2415 | 2420 | 2420 | 2415 | 161 |
| 307 | 20240227 | 134700 | 1532709870 | 2420 | 2420 | 2420 | 2420 | 1103 |
| 308 | 20240227 | 134600 | 1530040610 | 2420 | 2420 | 2420 | 2420 | 0 |
| 309 | 20240227 | 134500 | 1530040610 | 2420 | 2420 | 2420 | 2420 | 14 |
| 310 | 20240227 | 134400 | 1530006730 | 2420 | 2420 | 2420 | 2420 | 3093 |
| 311 | 20240227 | 134300 | 1522521670 | 2420 | 2425 | 2425 | 2420 | 1546 |
| 312 | 20240227 | 134200 | 1518780345 | 2425 | 2425 | 2425 | 2425 | 515 |
| 313 | 20240227 | 134100 | 1517531470 | 2420 | 2420 | 2420 | 2420 | 338 |
| 314 | 20240227 | 134000 | 1516713510 | 2420 | 2420 | 2420 | 2420 | 0 |
| 315 | 20240227 | 133900 | 1516713510 | 2420 | 2420 | 2420 | 2415 | 1958 |
| 316 | 20240227 | 133800 | 1511977650 | 2415 | 2420 | 2420 | 2415 | 146 |
| 317 | 20240227 | 133700 | 1511624335 | 2425 | 2425 | 2425 | 2425 | 19 |
| 318 | 20240227 | 133600 | 1511578260 | 2425 | 2425 | 2425 | 2425 | 500 |
| 319 | 20240227 | 133500 | 1510365760 | 2420 | 2420 | 2420 | 2420 | 618 |
| 320 | 20240227 | 133400 | 1508870200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 321 | 20240227 | 133300 | 1508870200 | 2415 | 2415 | 2415 | 2415 | 40 |
| 322 | 20240227 | 133200 | 1508773600 | 2415 | 2415 | 2415 | 2415 | 56 |
| 323 | 20240227 | 133100 | 1508638360 | 2415 | 2415 | 2415 | 2415 | 20 |
| 324 | 20240227 | 133000 | 1508590060 | 2415 | 2420 | 2420 | 2415 | 49 |
| 325 | 20240227 | 132900 | 1508471675 | 2410 | 2415 | 2415 | 2410 | 251 |
| 326 | 20240227 | 132800 | 1507865980 | 2415 | 2415 | 2420 | 2415 | 10510 |
| 327 | 20240227 | 132700 | 1482482330 | 2415 | 2420 | 2420 | 2415 | 25 |
| 328 | 20240227 | 132600 | 1482421950 | 2420 | 2420 | 2420 | 2420 | 2321 |
| 329 | 20240227 | 132500 | 1476805130 | 2425 | 2425 | 2425 | 2425 | 10 |
| 330 | 20240227 | 132400 | 1476780880 | 2425 | 2425 | 2425 | 2425 | 200 |
| 331 | 20240227 | 132300 | 1476295880 | 2425 | 2425 | 2425 | 2425 | 0 |
| 332 | 20240227 | 132200 | 1476295880 | 2425 | 2425 | 2425 | 2425 | 24 |
| 333 | 20240227 | 132100 | 1476237680 | 2420 | 2420 | 2420 | 2420 | 36 |
| 334 | 20240227 | 132000 | 1476150560 | 2420 | 2420 | 2420 | 2420 | 204 |
| 335 | 20240227 | 131900 | 1475656880 | 2420 | 2420 | 2420 | 2420 | 370 |
| 336 | 20240227 | 131800 | 1474761480 | 2425 | 2425 | 2425 | 2420 | 226 |
| 337 | 20240227 | 131700 | 1474214550 | 2425 | 2425 | 2425 | 2425 | 0 |
| 338 | 20240227 | 131600 | 1474214550 | 2425 | 2425 | 2425 | 2420 | 558 |
| 339 | 20240227 | 131500 | 1472864140 | 2425 | 2425 | 2425 | 2425 | 101 |
| 340 | 20240227 | 131400 | 1472619215 | 2425 | 2425 | 2425 | 2425 | 100 |
| 341 | 20240227 | 131300 | 1472376715 | 2420 | 2420 | 2420 | 2420 | 0 |
| 342 | 20240227 | 131200 | 1472376715 | 2420 | 2420 | 2420 | 2420 | 5098 |
| 343 | 20240227 | 131100 | 1460039555 | 2425 | 2425 | 2425 | 2425 | 0 |
| 344 | 20240227 | 131000 | 1460039555 | 2425 | 2425 | 2425 | 2425 | 46 |
| 345 | 20240227 | 130900 | 1459928005 | 2425 | 2430 | 2430 | 2425 | 6199 |
| 346 | 20240227 | 130800 | 1444889430 | 2430 | 2430 | 2430 | 2430 | 4 |
| 347 | 20240227 | 130700 | 1444879710 | 2430 | 2430 | 2430 | 2430 | 3 |
| 348 | 20240227 | 130600 | 1444872420 | 2430 | 2430 | 2430 | 2425 | 2700 |
| 349 | 20240227 | 130500 | 1438323920 | 2430 | 2430 | 2430 | 2430 | 629 |
| 350 | 20240227 | 130400 | 1436795450 | 2430 | 2430 | 2430 | 2430 | 0 |
| 351 | 20240227 | 130300 | 1436795450 | 2430 | 2430 | 2430 | 2430 | 450 |
| 352 | 20240227 | 130200 | 1435701950 | 2430 | 2430 | 2430 | 2430 | 500 |
| 353 | 20240227 | 130100 | 1434486950 | 2425 | 2430 | 2430 | 2425 | 6 |
| 354 | 20240227 | 130000 | 1434472380 | 2425 | 2430 | 2430 | 2425 | 159 |
| 355 | 20240227 | 125900 | 1434086800 | 2435 | 2435 | 2435 | 2435 | 1 |
| 356 | 20240227 | 125800 | 1434084365 | 2425 | 2425 | 2425 | 2425 | 0 |
| 357 | 20240227 | 125700 | 1434084365 | 2425 | 2430 | 2430 | 2425 | 596 |
| 358 | 20240227 | 125600 | 1432636980 | 2430 | 2430 | 2430 | 2430 | 0 |
| 359 | 20240227 | 125500 | 1432636980 | 2430 | 2425 | 2430 | 2425 | 900 |
| 360 | 20240227 | 125400 | 1430450015 | 2430 | 2430 | 2430 | 2430 | 35 |
| 361 | 20240227 | 125300 | 1430364965 | 2425 | 2425 | 2425 | 2425 | 100 |
| 362 | 20240227 | 125200 | 1430122465 | 2430 | 2425 | 2430 | 2425 | 184 |
| 363 | 20240227 | 125100 | 1429676260 | 2425 | 2425 | 2425 | 2425 | 50 |
| 364 | 20240227 | 125000 | 1429555010 | 2425 | 2425 | 2425 | 2425 | 49 |
| 365 | 20240227 | 124900 | 1429436185 | 2425 | 2425 | 2425 | 2425 | 1 |
| 366 | 20240227 | 124800 | 1429433760 | 2425 | 2425 | 2425 | 2425 | 0 |
| 367 | 20240227 | 124700 | 1429433760 | 2425 | 2425 | 2425 | 2425 | 1815 |
| 368 | 20240227 | 124600 | 1425032385 | 2425 | 2430 | 2430 | 2425 | 11410 |
| 369 | 20240227 | 124500 | 1397358130 | 2430 | 2430 | 2430 | 2430 | 0 |
| 370 | 20240227 | 124400 | 1397358130 | 2430 | 2430 | 2430 | 2430 | 303 |
| 371 | 20240227 | 124300 | 1396621840 | 2430 | 2430 | 2430 | 2430 | 0 |
| 372 | 20240227 | 124200 | 1396621840 | 2430 | 2435 | 2435 | 2430 | 111 |
| 373 | 20240227 | 124100 | 1396351605 | 2430 | 2435 | 2435 | 2430 | 422 |
| 374 | 20240227 | 124000 | 1395324075 | 2430 | 2430 | 2430 | 2430 | 0 |
| 375 | 20240227 | 123900 | 1395324075 | 2430 | 2430 | 2430 | 2430 | 77 |
| 376 | 20240227 | 123800 | 1395136965 | 2430 | 2430 | 2430 | 2430 | 943 |
| 377 | 20240227 | 123700 | 1392845475 | 2435 | 2435 | 2435 | 2435 | 411 |
| 378 | 20240227 | 123600 | 1391844690 | 2435 | 2435 | 2435 | 2435 | 10 |
| 379 | 20240227 | 123500 | 1391820340 | 2435 | 2435 | 2435 | 2435 | 120 |
| 380 | 20240227 | 123400 | 1391528140 | 2430 | 2430 | 2430 | 2430 | 0 |
| 381 | 20240227 | 123300 | 1391528140 | 2430 | 2430 | 2430 | 2430 | 426 |
| 382 | 20240227 | 123200 | 1390492960 | 2430 | 2430 | 2430 | 2430 | 1188 |
| 383 | 20240227 | 123100 | 1387606120 | 2430 | 2430 | 2430 | 2430 | 19 |
| 384 | 20240227 | 123000 | 1387559950 | 2430 | 2435 | 2435 | 2430 | 314 |
| 385 | 20240227 | 122900 | 1386796360 | 2425 | 2425 | 2425 | 2425 | 10 |
| 386 | 20240227 | 122800 | 1386772110 | 2435 | 2435 | 2435 | 2435 | 5 |
| 387 | 20240227 | 122700 | 1386759935 | 2435 | 2430 | 2435 | 2425 | 2027 |
| 388 | 20240227 | 122600 | 1381829310 | 2425 | 2425 | 2425 | 2425 | 138 |
| 389 | 20240227 | 122500 | 1381494660 | 2425 | 2425 | 2425 | 2425 | 46 |
| 390 | 20240227 | 122400 | 1381383110 | 2425 | 2420 | 2425 | 2420 | 1993 |
| 391 | 20240227 | 122300 | 1376551320 | 2425 | 2425 | 2425 | 2425 | 30 |
| 392 | 20240227 | 122200 | 1376478570 | 2425 | 2425 | 2425 | 2425 | 20 |
| 393 | 20240227 | 122100 | 1376430070 | 2420 | 2420 | 2420 | 2420 | 0 |
| 394 | 20240227 | 122000 | 1376430070 | 2420 | 2420 | 2420 | 2420 | 100 |
| 395 | 20240227 | 121900 | 1376188070 | 2420 | 2425 | 2425 | 2420 | 279 |
| 396 | 20240227 | 121800 | 1375512030 | 2425 | 2425 | 2425 | 2425 | 113 |
| 397 | 20240227 | 121700 | 1375238005 | 2430 | 2430 | 2430 | 2430 | 1 |
| 398 | 20240227 | 121600 | 1375235575 | 2425 | 2425 | 2425 | 2425 | 63 |
| 399 | 20240227 | 121500 | 1375082800 | 2425 | 2430 | 2430 | 2425 | 216 |
| 400 | 20240227 | 121400 | 1374558000 | 2430 | 2420 | 2430 | 2420 | 177 |
| 401 | 20240227 | 121300 | 1374128590 | 2420 | 2420 | 2420 | 2420 | 600 |
| 402 | 20240227 | 121200 | 1372676590 | 2420 | 2420 | 2420 | 2420 | 5 |
| 403 | 20240227 | 121100 | 1372664490 | 2420 | 2425 | 2430 | 2420 | 458 |
| 404 | 20240227 | 121000 | 1371554025 | 2420 | 2420 | 2420 | 2420 | 2299 |
| 405 | 20240227 | 120900 | 1365990445 | 2425 | 2425 | 2430 | 2425 | 1035 |
| 406 | 20240227 | 120800 | 1363480375 | 2430 | 2430 | 2430 | 2430 | 124 |
| 407 | 20240227 | 120700 | 1363179055 | 2425 | 2425 | 2425 | 2425 | 0 |
| 408 | 20240227 | 120600 | 1363179055 | 2425 | 2425 | 2425 | 2425 | 15 |
| 409 | 20240227 | 120500 | 1363142680 | 2425 | 2425 | 2425 | 2425 | 2321 |
| 410 | 20240227 | 120400 | 1357514255 | 2430 | 2435 | 2435 | 2430 | 863 |
| 411 | 20240227 | 120300 | 1355416915 | 2430 | 2430 | 2430 | 2430 | 1 |
| 412 | 20240227 | 120200 | 1355414485 | 2430 | 2430 | 2430 | 2430 | 1 |
| 413 | 20240227 | 120100 | 1355412055 | 2430 | 2430 | 2430 | 2430 | 1800 |
| 414 | 20240227 | 120000 | 1351038055 | 2430 | 2430 | 2430 | 2430 | 430 |
| 415 | 20240227 | 115900 | 1349993155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 416 | 20240227 | 115800 | 1349993155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 417 | 20240227 | 115700 | 1349993155 | 2430 | 2430 | 2430 | 2430 | 2019 |
| 418 | 20240227 | 115600 | 1345086985 | 2435 | 2435 | 2435 | 2435 | 560 |
| 419 | 20240227 | 115500 | 1343723385 | 2435 | 2435 | 2435 | 2435 | 2551 |
| 420 | 20240227 | 115400 | 1337511700 | 2435 | 2435 | 2435 | 2435 | 200 |
| 421 | 20240227 | 115300 | 1337024700 | 2435 | 2430 | 2435 | 2430 | 4270 |
| 422 | 20240227 | 115200 | 1326648595 | 2425 | 2430 | 2430 | 2425 | 2469 |
| 423 | 20240227 | 115100 | 1320651925 | 2430 | 2430 | 2430 | 2430 | 183 |
| 424 | 20240227 | 115000 | 1320207235 | 2430 | 2430 | 2430 | 2430 | 10 |
| 425 | 20240227 | 114900 | 1320182935 | 2425 | 2425 | 2430 | 2425 | 3133 |
| 426 | 20240227 | 114800 | 1312584910 | 2425 | 2425 | 2425 | 2425 | 477 |
| 427 | 20240227 | 114700 | 1311428185 | 2420 | 2420 | 2420 | 2420 | 0 |
| 428 | 20240227 | 114600 | 1311428185 | 2420 | 2420 | 2420 | 2420 | 0 |
| 429 | 20240227 | 114500 | 1311428185 | 2420 | 2420 | 2425 | 2420 | 86 |
| 430 | 20240227 | 114400 | 1311220045 | 2420 | 2420 | 2420 | 2420 | 303 |
| 431 | 20240227 | 114300 | 1310486785 | 2420 | 2425 | 2425 | 2420 | 55 |
| 432 | 20240227 | 114200 | 1310353425 | 2425 | 2425 | 2425 | 2425 | 0 |
| 433 | 20240227 | 114100 | 1310353425 | 2425 | 2425 | 2425 | 2425 | 7 |
| 434 | 20240227 | 114000 | 1310336450 | 2425 | 2420 | 2425 | 2420 | 147 |
| 435 | 20240227 | 113900 | 1309980705 | 2420 | 2415 | 2420 | 2415 | 199 |
| 436 | 20240227 | 113800 | 1309500080 | 2420 | 2415 | 2420 | 2415 | 7 |
| 437 | 20240227 | 113700 | 1309483150 | 2415 | 2425 | 2425 | 2415 | 7213 |
| 438 | 20240227 | 113600 | 1292041400 | 2430 | 2430 | 2430 | 2430 | 0 |
| 439 | 20240227 | 113500 | 1292041400 | 2430 | 2430 | 2430 | 2430 | 1 |
| 440 | 20240227 | 113400 | 1292038970 | 2420 | 2430 | 2430 | 2420 | 8 |
| 441 | 20240227 | 113300 | 1292019550 | 2420 | 2430 | 2430 | 2420 | 197 |
| 442 | 20240227 | 113200 | 1291542800 | 2420 | 2430 | 2430 | 2420 | 50 |
| 443 | 20240227 | 113100 | 1291421700 | 2430 | 2425 | 2430 | 2425 | 2008 |
| 444 | 20240227 | 113000 | 1286552295 | 2425 | 2420 | 2425 | 2420 | 545 |
| 445 | 20240227 | 112900 | 1285232920 | 2420 | 2420 | 2420 | 2420 | 700 |
| 446 | 20240227 | 112800 | 1283538920 | 2420 | 2420 | 2420 | 2420 | 65 |
| 447 | 20240227 | 112700 | 1283381620 | 2425 | 2425 | 2425 | 2425 | 16 |
| 448 | 20240227 | 112600 | 1283342820 | 2425 | 2430 | 2430 | 2425 | 1677 |
| 449 | 20240227 | 112500 | 1279276045 | 2430 | 2430 | 2430 | 2430 | 251 |
| 450 | 20240227 | 112400 | 1278666115 | 2435 | 2425 | 2435 | 2425 | 212 |
| 451 | 20240227 | 112300 | 1278151745 | 2425 | 2425 | 2425 | 2425 | 41 |
| 452 | 20240227 | 112200 | 1278052320 | 2425 | 2425 | 2425 | 2425 | 2095 |
| 453 | 20240227 | 112100 | 1272971945 | 2425 | 2430 | 2430 | 2425 | 1049 |
| 454 | 20240227 | 112000 | 1270423070 | 2430 | 2425 | 2430 | 2425 | 513 |
| 455 | 20240227 | 111900 | 1269176530 | 2425 | 2425 | 2425 | 2425 | 419 |
| 456 | 20240227 | 111800 | 1268160455 | 2430 | 2430 | 2430 | 2420 | 205 |
| 457 | 20240227 | 111700 | 1267662555 | 2420 | 2430 | 2430 | 2420 | 529 |
| 458 | 20240227 | 111600 | 1266377375 | 2430 | 2430 | 2430 | 2430 | 216 |
| 459 | 20240227 | 111500 | 1265852495 | 2430 | 2430 | 2430 | 2420 | 607 |
| 460 | 20240227 | 111400 | 1264379515 | 2430 | 2430 | 2430 | 2430 | 200 |
| 461 | 20240227 | 111300 | 1263893515 | 2430 | 2430 | 2430 | 2430 | 0 |
| 462 | 20240227 | 111200 | 1263893515 | 2430 | 2430 | 2430 | 2430 | 1010 |
| 463 | 20240227 | 111100 | 1261439215 | 2430 | 2430 | 2430 | 2430 | 21 |
| 464 | 20240227 | 111000 | 1261388185 | 2430 | 2430 | 2430 | 2430 | 50 |
| 465 | 20240227 | 110900 | 1261266685 | 2435 | 2435 | 2435 | 2435 | 0 |
| 466 | 20240227 | 110800 | 1261266685 | 2435 | 2430 | 2435 | 2430 | 412 |
| 467 | 20240227 | 110700 | 1260265520 | 2430 | 2425 | 2430 | 2415 | 1510 |
| 468 | 20240227 | 110600 | 1256600165 | 2420 | 2420 | 2420 | 2420 | 424 |
| 469 | 20240227 | 110500 | 1255574085 | 2420 | 2415 | 2420 | 2400 | 6297 |
| 470 | 20240227 | 110400 | 1240403645 | 2415 | 2420 | 2420 | 2415 | 1140 |
| 471 | 20240227 | 110300 | 1237649845 | 2420 | 2410 | 2420 | 2410 | 177 |
| 472 | 20240227 | 110200 | 1237221525 | 2410 | 2410 | 2415 | 2405 | 6625 |
| 473 | 20240227 | 110100 | 1221251360 | 2400 | 2405 | 2405 | 2400 | 1099 |
| 474 | 20240227 | 110000 | 1218613690 | 2400 | 2410 | 2410 | 2400 | 10519 |
| 475 | 20240227 | 105900 | 1193358745 | 2410 | 2405 | 2410 | 2400 | 12596 |
| 476 | 20240227 | 105800 | 1163119400 | 2405 | 2405 | 2405 | 2405 | 1008 |
| 477 | 20240227 | 105700 | 1160695160 | 2405 | 2405 | 2410 | 2405 | 3610 |
| 478 | 20240227 | 105600 | 1152013105 | 2405 | 2410 | 2410 | 2405 | 5703 |
| 479 | 20240227 | 105500 | 1138291890 | 2405 | 2410 | 2415 | 2405 | 3962 |
| 480 | 20240227 | 105400 | 1128741490 | 2410 | 2410 | 2410 | 2410 | 550 |
| 481 | 20240227 | 105300 | 1127415990 | 2410 | 2410 | 2410 | 2410 | 1812 |
| 482 | 20240227 | 105200 | 1123049070 | 2410 | 2415 | 2425 | 2410 | 3537 |
| 483 | 20240227 | 105100 | 1114518730 | 2415 | 2425 | 2425 | 2415 | 11 |
| 484 | 20240227 | 105000 | 1114492155 | 2410 | 2415 | 2415 | 2410 | 263 |
| 485 | 20240227 | 104900 | 1113857020 | 2415 | 2415 | 2415 | 2415 | 929 |
| 486 | 20240227 | 104800 | 1111613485 | 2415 | 2420 | 2420 | 2415 | 2590 |
| 487 | 20240227 | 104700 | 1105357005 | 2420 | 2440 | 2440 | 2420 | 2052 |
| 488 | 20240227 | 104600 | 1100389495 | 2420 | 2425 | 2425 | 2420 | 2433 |
| 489 | 20240227 | 104500 | 1094489525 | 2440 | 2440 | 2440 | 2440 | 786 |
| 490 | 20240227 | 104400 | 1092571685 | 2440 | 2440 | 2440 | 2440 | 1 |
| 491 | 20240227 | 104300 | 1092569245 | 2440 | 2440 | 2440 | 2440 | 1 |
| 492 | 20240227 | 104200 | 1092566805 | 2425 | 2425 | 2440 | 2425 | 1099 |
| 493 | 20240227 | 104100 | 1089901715 | 2425 | 2430 | 2430 | 2425 | 700 |
| 494 | 20240227 | 104000 | 1088203810 | 2440 | 2440 | 2440 | 2440 | 542 |
| 495 | 20240227 | 103900 | 1086881330 | 2440 | 2440 | 2440 | 2440 | 91 |
| 496 | 20240227 | 103800 | 1086659290 | 2440 | 2440 | 2440 | 2440 | 320 |
| 497 | 20240227 | 103700 | 1085878490 | 2430 | 2440 | 2440 | 2430 | 6022 |
| 498 | 20240227 | 103600 | 1071189830 | 2440 | 2435 | 2440 | 2435 | 2002 |
| 499 | 20240227 | 103500 | 1066311165 | 2435 | 2435 | 2435 | 2435 | 700 |
| 500 | 20240227 | 103400 | 1064606665 | 2435 | 2435 | 2435 | 2435 | 1 |
| 501 | 20240227 | 103300 | 1064604230 | 2430 | 2430 | 2430 | 2430 | 219 |
| 502 | 20240227 | 103200 | 1064072060 | 2425 | 2430 | 2435 | 2425 | 124 |
| 503 | 20240227 | 103100 | 1063770370 | 2430 | 2425 | 2435 | 2425 | 3325 |
| 504 | 20240227 | 103000 | 1055677160 | 2425 | 2425 | 2425 | 2425 | 413 |
| 505 | 20240227 | 102900 | 1054675635 | 2425 | 2420 | 2425 | 2420 | 1001 |
| 506 | 20240227 | 102800 | 1052253210 | 2425 | 2425 | 2425 | 2425 | 899 |
| 507 | 20240227 | 102700 | 1050073135 | 2425 | 2425 | 2425 | 2420 | 878 |
| 508 | 20240227 | 102600 | 1047948035 | 2425 | 2425 | 2425 | 2425 | 1 |
| 509 | 20240227 | 102500 | 1047945610 | 2420 | 2415 | 2420 | 2415 | 862 |
| 510 | 20240227 | 102400 | 1045859985 | 2415 | 2420 | 2420 | 2415 | 139 |
| 511 | 20240227 | 102300 | 1045524295 | 2410 | 2420 | 2420 | 2410 | 507 |
| 512 | 20240227 | 102200 | 1044302225 | 2415 | 2420 | 2420 | 2415 | 3229 |
| 513 | 20240227 | 102100 | 1036504160 | 2420 | 2425 | 2425 | 2420 | 5495 |
| 514 | 20240227 | 102000 | 1023206165 | 2425 | 2420 | 2425 | 2420 | 399 |
| 515 | 20240227 | 101900 | 1022238970 | 2420 | 2420 | 2420 | 2420 | 200 |
| 516 | 20240227 | 101800 | 1021754970 | 2420 | 2425 | 2425 | 2420 | 795 |
| 517 | 20240227 | 101700 | 1019828025 | 2425 | 2425 | 2425 | 2420 | 482 |
| 518 | 20240227 | 101600 | 1018659180 | 2425 | 2425 | 2425 | 2425 | 1477 |
| 519 | 20240227 | 101500 | 1015077455 | 2430 | 2430 | 2430 | 2430 | 583 |
| 520 | 20240227 | 101400 | 1013660765 | 2430 | 2435 | 2435 | 2430 | 360 |
| 521 | 20240227 | 101300 | 1012785865 | 2435 | 2430 | 2435 | 2430 | 1080 |
| 522 | 20240227 | 101200 | 1010161260 | 2425 | 2425 | 2425 | 2420 | 1086 |
| 523 | 20240227 | 101100 | 1007528085 | 2425 | 2430 | 2430 | 2425 | 1031 |
| 524 | 20240227 | 101000 | 1005027850 | 2430 | 2425 | 2435 | 2425 | 3852 |
| 525 | 20240227 | 100900 | 995680225 | 2425 | 2415 | 2425 | 2415 | 26 |
| 526 | 20240227 | 100800 | 995617425 | 2415 | 2420 | 2420 | 2415 | 800 |
| 527 | 20240227 | 100700 | 993683475 | 2420 | 2415 | 2420 | 2415 | 1608 |
| 528 | 20240227 | 100600 | 989795665 | 2410 | 2415 | 2415 | 2410 | 724 |
| 529 | 20240227 | 100500 | 988049035 | 2420 | 2410 | 2420 | 2410 | 1834 |
| 530 | 20240227 | 100400 | 983621790 | 2410 | 2415 | 2415 | 2410 | 574 |
| 531 | 20240227 | 100300 | 982238080 | 2415 | 2420 | 2420 | 2415 | 931 |
| 532 | 20240227 | 100200 | 979989710 | 2420 | 2415 | 2420 | 2415 | 3573 |
| 533 | 20240227 | 100100 | 971358135 | 2415 | 2420 | 2420 | 2410 | 717 |
| 534 | 20240227 | 100000 | 969630135 | 2420 | 2415 | 2420 | 2415 | 3993 |
| 535 | 20240227 | 095900 | 959985235 | 2415 | 2415 | 2415 | 2415 | 1502 |
| 536 | 20240227 | 095800 | 956357905 | 2420 | 2415 | 2420 | 2410 | 3816 |
| 537 | 20240227 | 095700 | 947142465 | 2410 | 2410 | 2420 | 2410 | 2093 |
| 538 | 20240227 | 095600 | 942093170 | 2415 | 2415 | 2415 | 2410 | 1234 |
| 539 | 20240227 | 095500 | 939118140 | 2415 | 2410 | 2415 | 2410 | 149 |
| 540 | 20240227 | 095400 | 938759045 | 2410 | 2415 | 2415 | 2410 | 807 |
| 541 | 20240227 | 095300 | 936814110 | 2410 | 2430 | 2430 | 2410 | 3748 |
| 542 | 20240227 | 095200 | 927766410 | 2430 | 2425 | 2430 | 2415 | 765 |
| 543 | 20240227 | 095100 | 925915145 | 2415 | 2415 | 2425 | 2415 | 1747 |
| 544 | 20240227 | 095000 | 921696025 | 2430 | 2430 | 2430 | 2420 | 463 |
| 545 | 20240227 | 094900 | 920571075 | 2410 | 2430 | 2435 | 2410 | 7058 |
| 546 | 20240227 | 094800 | 903506225 | 2435 | 2440 | 2440 | 2430 | 3926 |
| 547 | 20240227 | 094700 | 893944095 | 2440 | 2445 | 2450 | 2440 | 5932 |
| 548 | 20240227 | 094600 | 879458340 | 2445 | 2440 | 2450 | 2440 | 2774 |
| 549 | 20240227 | 094500 | 872673225 | 2435 | 2435 | 2445 | 2435 | 1037 |
| 550 | 20240227 | 094400 | 870143460 | 2435 | 2435 | 2440 | 2435 | 576 |
| 551 | 20240227 | 094300 | 868740850 | 2430 | 2430 | 2430 | 2430 | 6061 |
| 552 | 20240227 | 094200 | 854012620 | 2425 | 2425 | 2430 | 2425 | 6778 |
| 553 | 20240227 | 094100 | 837549050 | 2425 | 2420 | 2430 | 2420 | 3923 |
| 554 | 20240227 | 094000 | 828030700 | 2425 | 2420 | 2430 | 2420 | 2962 |
| 555 | 20240227 | 093900 | 820850545 | 2425 | 2415 | 2425 | 2415 | 3862 |
| 556 | 20240227 | 093800 | 811499685 | 2420 | 2430 | 2430 | 2410 | 6146 |
| 557 | 20240227 | 093700 | 796637675 | 2430 | 2440 | 2440 | 2430 | 1287 |
| 558 | 20240227 | 093600 | 793503925 | 2440 | 2435 | 2440 | 2425 | 1954 |
| 559 | 20240227 | 093500 | 788753815 | 2435 | 2425 | 2435 | 2425 | 1006 |
| 560 | 20240227 | 093400 | 786310975 | 2430 | 2415 | 2430 | 2415 | 777 |
| 561 | 20240227 | 093300 | 784432845 | 2420 | 2420 | 2425 | 2420 | 135 |
| 562 | 20240227 | 093200 | 784106125 | 2420 | 2430 | 2430 | 2415 | 5341 |
| 563 | 20240227 | 093100 | 771185735 | 2430 | 2420 | 2430 | 2420 | 3289 |
| 564 | 20240227 | 093000 | 763206160 | 2420 | 2405 | 2420 | 2405 | 4918 |
| 565 | 20240227 | 092900 | 751349290 | 2410 | 2400 | 2410 | 2400 | 7091 |
| 566 | 20240227 | 092800 | 734304740 | 2395 | 2390 | 2395 | 2385 | 2480 |
| 567 | 20240227 | 092700 | 728382150 | 2395 | 2390 | 2400 | 2385 | 9049 |
| 568 | 20240227 | 092600 | 706758780 | 2390 | 2400 | 2400 | 2380 | 3702 |
| 569 | 20240227 | 092500 | 697932145 | 2385 | 2395 | 2400 | 2385 | 19892 |
| 570 | 20240227 | 092400 | 650426545 | 2400 | 2400 | 2410 | 2390 | 8265 |
| 571 | 20240227 | 092300 | 630617720 | 2405 | 2405 | 2410 | 2400 | 1408 |
| 572 | 20240227 | 092200 | 627232895 | 2400 | 2400 | 2405 | 2395 | 6486 |
| 573 | 20240227 | 092100 | 611676660 | 2400 | 2405 | 2410 | 2385 | 20973 |
| 574 | 20240227 | 092000 | 561421680 | 2410 | 2415 | 2415 | 2400 | 6368 |
| 575 | 20240227 | 091900 | 546114255 | 2405 | 2415 | 2420 | 2405 | 7676 |
| 576 | 20240227 | 091800 | 527618015 | 2415 | 2425 | 2430 | 2410 | 4873 |
| 577 | 20240227 | 091700 | 515840655 | 2430 | 2435 | 2435 | 2420 | 5819 |
| 578 | 20240227 | 091600 | 501740050 | 2435 | 2440 | 2440 | 2430 | 1291 |
| 579 | 20240227 | 091500 | 498601730 | 2440 | 2440 | 2440 | 2410 | 12087 |
| 580 | 20240227 | 091400 | 469335170 | 2440 | 2445 | 2450 | 2440 | 2642 |
| 581 | 20240227 | 091300 | 462885040 | 2450 | 2435 | 2450 | 2415 | 10939 |
| 582 | 20240227 | 091200 | 436310650 | 2435 | 2445 | 2455 | 2435 | 10928 |
| 583 | 20240227 | 091100 | 409598565 | 2440 | 2450 | 2455 | 2440 | 12619 |
| 584 | 20240227 | 091000 | 378708110 | 2455 | 2455 | 2470 | 2450 | 1581 |
| 585 | 20240227 | 090900 | 374825955 | 2470 | 2465 | 2470 | 2450 | 4725 |
| 586 | 20240227 | 090800 | 363213545 | 2470 | 2475 | 2475 | 2460 | 1133 |
| 587 | 20240227 | 090700 | 360421075 | 2480 | 2485 | 2485 | 2470 | 4640 |
| 588 | 20240227 | 090600 | 348940885 | 2485 | 2480 | 2495 | 2480 | 9907 |
| 589 | 20240227 | 090500 | 324334440 | 2485 | 2500 | 2500 | 2485 | 7596 |
| 590 | 20240227 | 090400 | 305449795 | 2495 | 2490 | 2495 | 2490 | 8465 |
| 591 | 20240227 | 090300 | 284367090 | 2490 | 2480 | 2510 | 2480 | 12592 |
| 592 | 20240227 | 090200 | 252961585 | 2485 | 2490 | 2490 | 2465 | 16424 |
| 593 | 20240227 | 090100 | 212346185 | 2490 | 2430 | 2500 | 2415 | 25675 |
| 594 | 20240227 | 090000 | 149137770 | 2425 | 2385 | 2435 | 2380 | 62325 |