30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 190800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 3861 |
| 3 | 20240227 | 190700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 4 | 20240227 | 190600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 5 | 20240227 | 190500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 6 | 20240227 | 190400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 7 | 20240227 | 190300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 8 | 20240227 | 190200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 9 | 20240227 | 190100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 10 | 20240227 | 190000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 11 | 20240227 | 185900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 12 | 20240227 | 185800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 13 | 20240227 | 185700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 14 | 20240227 | 185600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 15 | 20240227 | 185500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 16 | 20240227 | 185400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 17 | 20240227 | 185300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 18 | 20240227 | 185200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 19 | 20240227 | 185100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 20 | 20240227 | 185000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 21 | 20240227 | 184900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 22 | 20240227 | 184800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 23 | 20240227 | 184700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 24 | 20240227 | 184600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 25 | 20240227 | 184500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 26 | 20240227 | 184400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 27 | 20240227 | 184300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 28 | 20240227 | 184200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 29 | 20240227 | 184100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 30 | 20240227 | 184000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 31 | 20240227 | 183900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 32 | 20240227 | 183800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 3861 |
| 33 | 20240227 | 183700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 34 | 20240227 | 183600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 35 | 20240227 | 183500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 36 | 20240227 | 183400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 37 | 20240227 | 183300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 38 | 20240227 | 183200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 39 | 20240227 | 183100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 40 | 20240227 | 183000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 41 | 20240227 | 182900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 42 | 20240227 | 182800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 43 | 20240227 | 182700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 44 | 20240227 | 182600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 45 | 20240227 | 182500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 46 | 20240227 | 182400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 47 | 20240227 | 182300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 48 | 20240227 | 182200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 49 | 20240227 | 182100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 50 | 20240227 | 182000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 51 | 20240227 | 181900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 52 | 20240227 | 181800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 53 | 20240227 | 181700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 54 | 20240227 | 181600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 55 | 20240227 | 181500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 56 | 20240227 | 181400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 57 | 20240227 | 181300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 58 | 20240227 | 181200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 59 | 20240227 | 181100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 60 | 20240227 | 181000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 61 | 20240227 | 180900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 62 | 20240227 | 180800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 3861 |
| 63 | 20240227 | 180700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 64 | 20240227 | 180600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 65 | 20240227 | 180500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 66 | 20240227 | 180400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 67 | 20240227 | 180300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 68 | 20240227 | 180200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 69 | 20240227 | 180100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 70 | 20240227 | 180000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 71 | 20240227 | 175900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 72 | 20240227 | 175800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 73 | 20240227 | 175700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 74 | 20240227 | 175600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 75 | 20240227 | 175500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 76 | 20240227 | 175400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 77 | 20240227 | 175300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 78 | 20240227 | 175200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 79 | 20240227 | 175100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 80 | 20240227 | 175000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 81 | 20240227 | 174900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 82 | 20240227 | 174800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 83 | 20240227 | 174700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 84 | 20240227 | 174600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 85 | 20240227 | 174500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 86 | 20240227 | 174400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 87 | 20240227 | 174300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 88 | 20240227 | 174200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 89 | 20240227 | 174100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 90 | 20240227 | 174000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 91 | 20240227 | 173900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 92 | 20240227 | 173800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 3861 |
| 93 | 20240227 | 173700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 94 | 20240227 | 173600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 95 | 20240227 | 173500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 96 | 20240227 | 173400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 97 | 20240227 | 173300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 98 | 20240227 | 173200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 99 | 20240227 | 173100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 100 | 20240227 | 173000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 101 | 20240227 | 172900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 102 | 20240227 | 172800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 103 | 20240227 | 172700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 104 | 20240227 | 172600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 105 | 20240227 | 172500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 106 | 20240227 | 172400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 107 | 20240227 | 172300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 108 | 20240227 | 172200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 109 | 20240227 | 172100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 110 | 20240227 | 172000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 111 | 20240227 | 171900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 112 | 20240227 | 171800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 113 | 20240227 | 171700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 114 | 20240227 | 171600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 115 | 20240227 | 171500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 116 | 20240227 | 171400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 117 | 20240227 | 171300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 118 | 20240227 | 171200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 119 | 20240227 | 171100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 120 | 20240227 | 171000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 121 | 20240227 | 170900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 122 | 20240227 | 170800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 3861 |
| 123 | 20240227 | 170700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 124 | 20240227 | 170600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 125 | 20240227 | 170500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 126 | 20240227 | 170400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 127 | 20240227 | 170300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 128 | 20240227 | 170200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 129 | 20240227 | 170100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 130 | 20240227 | 170000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 131 | 20240227 | 165900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 132 | 20240227 | 165800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 133 | 20240227 | 165700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 134 | 20240227 | 165600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 135 | 20240227 | 165500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 136 | 20240227 | 165400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 137 | 20240227 | 165300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 138 | 20240227 | 165200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 139 | 20240227 | 165100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 140 | 20240227 | 165000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 141 | 20240227 | 164900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 142 | 20240227 | 164800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 143 | 20240227 | 164700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 144 | 20240227 | 164600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 145 | 20240227 | 164500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 146 | 20240227 | 164400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 147 | 20240227 | 164300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 148 | 20240227 | 164200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 149 | 20240227 | 164100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 150 | 20240227 | 164000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 151 | 20240227 | 163900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 152 | 20240227 | 163800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 3861 |
| 153 | 20240227 | 163700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 154 | 20240227 | 163600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 155 | 20240227 | 163500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 156 | 20240227 | 163400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 157 | 20240227 | 163300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 158 | 20240227 | 163200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 159 | 20240227 | 163100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 160 | 20240227 | 163000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 161 | 20240227 | 162900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 162 | 20240227 | 162800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 163 | 20240227 | 162700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 164 | 20240227 | 162600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 165 | 20240227 | 162500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 166 | 20240227 | 162400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 167 | 20240227 | 162300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 168 | 20240227 | 162200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 169 | 20240227 | 162100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 170 | 20240227 | 162000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 171 | 20240227 | 161900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 172 | 20240227 | 161800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 173 | 20240227 | 161700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 174 | 20240227 | 161600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 175 | 20240227 | 161500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 176 | 20240227 | 161400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 177 | 20240227 | 161300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 178 | 20240227 | 161200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 179 | 20240227 | 161100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 180 | 20240227 | 161000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 181 | 20240227 | 160900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 182 | 20240227 | 160800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 3861 |
| 183 | 20240227 | 160700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 184 | 20240227 | 160600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 185 | 20240227 | 160500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 186 | 20240227 | 160400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 187 | 20240227 | 160300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 188 | 20240227 | 160200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 189 | 20240227 | 160100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 190 | 20240227 | 160000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 191 | 20240227 | 155900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 192 | 20240227 | 155800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 193 | 20240227 | 155700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20240227 | 155600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 195 | 20240227 | 155500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 196 | 20240227 | 155400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 197 | 20240227 | 155300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 198 | 20240227 | 155200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 199 | 20240227 | 155100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 200 | 20240227 | 155000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 201 | 20240227 | 154900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 202 | 20240227 | 154800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 203 | 20240227 | 154700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 204 | 20240227 | 154600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 205 | 20240227 | 154500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 206 | 20240227 | 154400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 207 | 20240227 | 154300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 208 | 20240227 | 154200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 209 | 20240227 | 154100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 210 | 20240227 | 154000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 211 | 20240227 | 153900 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 212 | 20240227 | 153800 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 3861 |
| 213 | 20240227 | 153700 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 214 | 20240227 | 153600 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 215 | 20240227 | 153500 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 216 | 20240227 | 153400 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 217 | 20240227 | 153300 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 218 | 20240227 | 153200 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 219 | 20240227 | 153100 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 0 |
| 220 | 20240227 | 153000 | 1693111750 | 3310 | 3310 | 3310 | 3310 | 3861 |
| 221 | 20240227 | 152900 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 222 | 20240227 | 152800 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 223 | 20240227 | 152700 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 224 | 20240227 | 152600 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 225 | 20240227 | 152500 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 226 | 20240227 | 152400 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 227 | 20240227 | 152300 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 228 | 20240227 | 152200 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 229 | 20240227 | 152100 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 230 | 20240227 | 152000 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 231 | 20240227 | 151900 | 1680331840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 232 | 20240227 | 151800 | 1680331840 | 3290 | 3285 | 3290 | 3285 | 575 |
| 233 | 20240227 | 151700 | 1678441590 | 3275 | 3280 | 3280 | 3275 | 1000 |
| 234 | 20240227 | 151600 | 1675164965 | 3280 | 3280 | 3285 | 3280 | 7541 |
| 235 | 20240227 | 151500 | 1650422160 | 3280 | 3290 | 3290 | 3280 | 1717 |
| 236 | 20240227 | 151400 | 1644790035 | 3290 | 3285 | 3290 | 3285 | 1330 |
| 237 | 20240227 | 151300 | 1640419335 | 3285 | 3285 | 3285 | 3285 | 767 |
| 238 | 20240227 | 151200 | 1637899740 | 3285 | 3285 | 3290 | 3285 | 997 |
| 239 | 20240227 | 151100 | 1634622095 | 3285 | 3285 | 3285 | 3285 | 93 |
| 240 | 20240227 | 151000 | 1634316590 | 3290 | 3290 | 3290 | 3285 | 496 |
| 241 | 20240227 | 150900 | 1632685755 | 3290 | 3285 | 3290 | 3285 | 186 |
| 242 | 20240227 | 150800 | 1632074200 | 3295 | 3290 | 3295 | 3290 | 1951 |
| 243 | 20240227 | 150700 | 1625655375 | 3290 | 3285 | 3290 | 3285 | 430 |
| 244 | 20240227 | 150600 | 1624241175 | 3285 | 3285 | 3290 | 3285 | 542 |
| 245 | 20240227 | 150500 | 1622459300 | 3285 | 3290 | 3290 | 3285 | 856 |
| 246 | 20240227 | 150400 | 1619646745 | 3280 | 3290 | 3290 | 3280 | 800 |
| 247 | 20240227 | 150300 | 1617016715 | 3285 | 3285 | 3285 | 3285 | 0 |
| 248 | 20240227 | 150200 | 1617016715 | 3285 | 3280 | 3285 | 3280 | 184 |
| 249 | 20240227 | 150100 | 1616412390 | 3285 | 3285 | 3285 | 3285 | 1 |
| 250 | 20240227 | 150000 | 1616409105 | 3290 | 3285 | 3290 | 3285 | 9 |
| 251 | 20240227 | 145900 | 1616379520 | 3285 | 3285 | 3285 | 3285 | 0 |
| 252 | 20240227 | 145800 | 1616379520 | 3285 | 3295 | 3295 | 3285 | 276 |
| 253 | 20240227 | 145700 | 1615470600 | 3285 | 3285 | 3285 | 3285 | 1 |
| 254 | 20240227 | 145600 | 1615467315 | 3290 | 3295 | 3295 | 3290 | 60 |
| 255 | 20240227 | 145500 | 1615269815 | 3295 | 3290 | 3295 | 3290 | 2309 |
| 256 | 20240227 | 145400 | 1607667005 | 3295 | 3290 | 3295 | 3290 | 69 |
| 257 | 20240227 | 145300 | 1607439945 | 3290 | 3280 | 3290 | 3280 | 1052 |
| 258 | 20240227 | 145200 | 1603978880 | 3280 | 3280 | 3280 | 3280 | 7 |
| 259 | 20240227 | 145100 | 1603955920 | 3290 | 3290 | 3290 | 3290 | 0 |
| 260 | 20240227 | 145000 | 1603955920 | 3290 | 3290 | 3290 | 3290 | 1 |
| 261 | 20240227 | 144900 | 1603952630 | 3295 | 3290 | 3295 | 3290 | 210 |
| 262 | 20240227 | 144800 | 1603260730 | 3290 | 3290 | 3290 | 3290 | 98 |
| 263 | 20240227 | 144700 | 1602938310 | 3280 | 3285 | 3285 | 3280 | 1931 |
| 264 | 20240227 | 144600 | 1596599365 | 3270 | 3275 | 3280 | 3270 | 3610 |
| 265 | 20240227 | 144500 | 1584775665 | 3275 | 3270 | 3275 | 3265 | 2233 |
| 266 | 20240227 | 144400 | 1577474910 | 3270 | 3270 | 3270 | 3270 | 0 |
| 267 | 20240227 | 144300 | 1577474910 | 3270 | 3270 | 3270 | 3270 | 26 |
| 268 | 20240227 | 144200 | 1577389890 | 3255 | 3270 | 3270 | 3255 | 78 |
| 269 | 20240227 | 144100 | 1577135235 | 3245 | 3290 | 3290 | 3220 | 23721 |
| 270 | 20240227 | 144000 | 1499778095 | 3290 | 3280 | 3290 | 3275 | 4693 |
| 271 | 20240227 | 143900 | 1484366015 | 3285 | 3290 | 3290 | 3285 | 2271 |
| 272 | 20240227 | 143800 | 1476905715 | 3290 | 3290 | 3290 | 3290 | 225 |
| 273 | 20240227 | 143700 | 1476165465 | 3290 | 3290 | 3290 | 3290 | 0 |
| 274 | 20240227 | 143600 | 1476165465 | 3290 | 3290 | 3290 | 3290 | 2 |
| 275 | 20240227 | 143500 | 1476158885 | 3290 | 3290 | 3290 | 3290 | 674 |
| 276 | 20240227 | 143400 | 1473941425 | 3290 | 3290 | 3290 | 3290 | 0 |
| 277 | 20240227 | 143300 | 1473941425 | 3290 | 3290 | 3290 | 3290 | 1020 |
| 278 | 20240227 | 143200 | 1470585625 | 3295 | 3295 | 3295 | 3295 | 1818 |
| 279 | 20240227 | 143100 | 1464595315 | 3305 | 3295 | 3305 | 3295 | 1877 |
| 280 | 20240227 | 143000 | 1458405250 | 3295 | 3285 | 3295 | 3285 | 409 |
| 281 | 20240227 | 142900 | 1457061640 | 3285 | 3285 | 3285 | 3285 | 171 |
| 282 | 20240227 | 142800 | 1456499905 | 3285 | 3285 | 3285 | 3285 | 1087 |
| 283 | 20240227 | 142700 | 1452929110 | 3285 | 3285 | 3285 | 3285 | 150 |
| 284 | 20240227 | 142600 | 1452436360 | 3285 | 3290 | 3290 | 3285 | 356 |
| 285 | 20240227 | 142500 | 1451266795 | 3290 | 3290 | 3290 | 3290 | 595 |
| 286 | 20240227 | 142400 | 1449309245 | 3290 | 3290 | 3290 | 3290 | 175 |
| 287 | 20240227 | 142300 | 1448733495 | 3295 | 3295 | 3295 | 3295 | 0 |
| 288 | 20240227 | 142200 | 1448733495 | 3295 | 3295 | 3295 | 3295 | 0 |
| 289 | 20240227 | 142100 | 1448733495 | 3295 | 3295 | 3295 | 3295 | 234 |
| 290 | 20240227 | 142000 | 1447962465 | 3295 | 3295 | 3295 | 3295 | 10 |
| 291 | 20240227 | 141900 | 1447929515 | 3295 | 3295 | 3300 | 3295 | 150 |
| 292 | 20240227 | 141800 | 1447435025 | 3300 | 3300 | 3300 | 3300 | 0 |
| 293 | 20240227 | 141700 | 1447435025 | 3300 | 3280 | 3300 | 3280 | 7000 |
| 294 | 20240227 | 141600 | 1424403440 | 3275 | 3275 | 3275 | 3275 | 1146 |
| 295 | 20240227 | 141500 | 1420650290 | 3275 | 3275 | 3275 | 3275 | 855 |
| 296 | 20240227 | 141400 | 1417850165 | 3275 | 3275 | 3275 | 3270 | 8700 |
| 297 | 20240227 | 141300 | 1389382885 | 3275 | 3280 | 3285 | 3275 | 2273 |
| 298 | 20240227 | 141200 | 1381937800 | 3285 | 3280 | 3285 | 3275 | 1516 |
| 299 | 20240227 | 141100 | 1376972765 | 3275 | 3275 | 3275 | 3275 | 1304 |
| 300 | 20240227 | 141000 | 1372702165 | 3275 | 3280 | 3280 | 3275 | 3300 |
| 301 | 20240227 | 140900 | 1361894165 | 3275 | 3275 | 3275 | 3275 | 0 |
| 302 | 20240227 | 140800 | 1361894165 | 3275 | 3280 | 3280 | 3275 | 1583 |
| 303 | 20240227 | 140700 | 1356709180 | 3300 | 3300 | 3300 | 3300 | 0 |
| 304 | 20240227 | 140600 | 1356709180 | 3300 | 3290 | 3300 | 3290 | 12402 |
| 305 | 20240227 | 140500 | 1315797710 | 3290 | 3290 | 3290 | 3290 | 1 |
| 306 | 20240227 | 140400 | 1315794420 | 3275 | 3290 | 3290 | 3275 | 3022 |
| 307 | 20240227 | 140300 | 1305884575 | 3290 | 3290 | 3290 | 3290 | 1104 |
| 308 | 20240227 | 140200 | 1302252415 | 3290 | 3290 | 3290 | 3290 | 77 |
| 309 | 20240227 | 140100 | 1301999085 | 3290 | 3290 | 3290 | 3290 | 0 |
| 310 | 20240227 | 140000 | 1301999085 | 3290 | 3290 | 3290 | 3290 | 0 |
| 311 | 20240227 | 135900 | 1301999085 | 3290 | 3290 | 3290 | 3290 | 0 |
| 312 | 20240227 | 135800 | 1301999085 | 3290 | 3290 | 3290 | 3290 | 1 |
| 313 | 20240227 | 135700 | 1301995795 | 3295 | 3295 | 3295 | 3295 | 46 |
| 314 | 20240227 | 135600 | 1301844225 | 3300 | 3290 | 3300 | 3290 | 3 |
| 315 | 20240227 | 135500 | 1301834345 | 3290 | 3285 | 3290 | 3285 | 1265 |
| 316 | 20240227 | 135400 | 1297678765 | 3280 | 3280 | 3280 | 3280 | 3 |
| 317 | 20240227 | 135300 | 1297668925 | 3280 | 3280 | 3285 | 3280 | 2898 |
| 318 | 20240227 | 135200 | 1288158485 | 3280 | 3285 | 3285 | 3280 | 965 |
| 319 | 20240227 | 135100 | 1284991810 | 3285 | 3290 | 3290 | 3285 | 115 |
| 320 | 20240227 | 135000 | 1284613520 | 3280 | 3280 | 3280 | 3280 | 0 |
| 321 | 20240227 | 134900 | 1284613520 | 3280 | 3295 | 3295 | 3280 | 301 |
| 322 | 20240227 | 134800 | 1283626225 | 3280 | 3295 | 3295 | 3280 | 11319 |
| 323 | 20240227 | 134700 | 1246443785 | 3295 | 3295 | 3295 | 3295 | 1051 |
| 324 | 20240227 | 134600 | 1242980740 | 3295 | 3295 | 3295 | 3295 | 100 |
| 325 | 20240227 | 134500 | 1242651240 | 3290 | 3290 | 3290 | 3290 | 0 |
| 326 | 20240227 | 134400 | 1242651240 | 3290 | 3290 | 3290 | 3290 | 0 |
| 327 | 20240227 | 134300 | 1242651240 | 3290 | 3290 | 3290 | 3290 | 0 |
| 328 | 20240227 | 134200 | 1242651240 | 3290 | 3290 | 3290 | 3290 | 120 |
| 329 | 20240227 | 134100 | 1242256440 | 3290 | 3290 | 3290 | 3290 | 0 |
| 330 | 20240227 | 134000 | 1242256440 | 3290 | 3300 | 3300 | 3290 | 7586 |
| 331 | 20240227 | 133900 | 1217297630 | 3315 | 3305 | 3315 | 3295 | 3002 |
| 332 | 20240227 | 133800 | 1207397470 | 3310 | 3310 | 3310 | 3310 | 874 |
| 333 | 20240227 | 133700 | 1204504530 | 3315 | 3315 | 3315 | 3315 | 1 |
| 334 | 20240227 | 133600 | 1204501215 | 3315 | 3320 | 3320 | 3315 | 58 |
| 335 | 20240227 | 133500 | 1204308700 | 3325 | 3325 | 3325 | 3325 | 0 |
| 336 | 20240227 | 133400 | 1204308700 | 3325 | 3330 | 3330 | 3320 | 8 |
| 337 | 20240227 | 133300 | 1204282125 | 3320 | 3320 | 3320 | 3320 | 200 |
| 338 | 20240227 | 133200 | 1203618125 | 3310 | 3310 | 3310 | 3310 | 0 |
| 339 | 20240227 | 133100 | 1203618125 | 3310 | 3310 | 3310 | 3310 | 2 |
| 340 | 20240227 | 133000 | 1203611505 | 3310 | 3310 | 3310 | 3310 | 5839 |
| 341 | 20240227 | 132900 | 1184284415 | 3305 | 3300 | 3305 | 3295 | 4170 |
| 342 | 20240227 | 132800 | 1170510065 | 3300 | 3310 | 3310 | 3300 | 1015 |
| 343 | 20240227 | 132700 | 1167160515 | 3310 | 3300 | 3310 | 3295 | 4680 |
| 344 | 20240227 | 132600 | 1151716510 | 3300 | 3300 | 3310 | 3300 | 1902 |
| 345 | 20240227 | 132500 | 1145439900 | 3310 | 3310 | 3310 | 3310 | 1 |
| 346 | 20240227 | 132400 | 1145436590 | 3295 | 3300 | 3300 | 3295 | 44 |
| 347 | 20240227 | 132300 | 1145291595 | 3310 | 3300 | 3310 | 3295 | 25189 |
| 348 | 20240227 | 132200 | 1061997035 | 3305 | 3305 | 3305 | 3305 | 100 |
| 349 | 20240227 | 132100 | 1061666535 | 3310 | 3310 | 3310 | 3310 | 48 |
| 350 | 20240227 | 132000 | 1061507655 | 3310 | 3305 | 3310 | 3305 | 233 |
| 351 | 20240227 | 131900 | 1060737585 | 3310 | 3310 | 3310 | 3310 | 880 |
| 352 | 20240227 | 131800 | 1057824785 | 3310 | 3325 | 3325 | 3310 | 1618 |
| 353 | 20240227 | 131700 | 1052452685 | 3325 | 3325 | 3325 | 3325 | 1000 |
| 354 | 20240227 | 131600 | 1049127685 | 3325 | 3325 | 3325 | 3325 | 1126 |
| 355 | 20240227 | 131500 | 1045383735 | 3325 | 3325 | 3325 | 3325 | 22 |
| 356 | 20240227 | 131400 | 1045310585 | 3325 | 3325 | 3325 | 3325 | 15 |
| 357 | 20240227 | 131300 | 1045260710 | 3325 | 3325 | 3325 | 3325 | 18 |
| 358 | 20240227 | 131200 | 1045200860 | 3300 | 3310 | 3315 | 3300 | 7090 |
| 359 | 20240227 | 131100 | 1021767410 | 3310 | 3310 | 3310 | 3310 | 0 |
| 360 | 20240227 | 131000 | 1021767410 | 3310 | 3310 | 3310 | 3310 | 6 |
| 361 | 20240227 | 130900 | 1021747550 | 3310 | 3310 | 3310 | 3310 | 900 |
| 362 | 20240227 | 130800 | 1018768550 | 3310 | 3310 | 3310 | 3310 | 0 |
| 363 | 20240227 | 130700 | 1018768550 | 3310 | 3310 | 3310 | 3310 | 0 |
| 364 | 20240227 | 130600 | 1018768550 | 3310 | 3315 | 3315 | 3310 | 4304 |
| 365 | 20240227 | 130500 | 1004515790 | 3315 | 3330 | 3330 | 3315 | 169 |
| 366 | 20240227 | 130400 | 1003955270 | 3330 | 3315 | 3330 | 3315 | 2143 |
| 367 | 20240227 | 130300 | 996850880 | 3320 | 3345 | 3345 | 3315 | 5032 |
| 368 | 20240227 | 130200 | 980147885 | 3330 | 3335 | 3335 | 3330 | 390 |
| 369 | 20240227 | 130100 | 978849130 | 3330 | 3330 | 3330 | 3330 | 60 |
| 370 | 20240227 | 130000 | 978649330 | 3330 | 3335 | 3335 | 3330 | 130 |
| 371 | 20240227 | 125900 | 978216350 | 3330 | 3330 | 3335 | 3330 | 2503 |
| 372 | 20240227 | 125800 | 969880905 | 3330 | 3330 | 3330 | 3330 | 85 |
| 373 | 20240227 | 125700 | 969597855 | 3325 | 3335 | 3335 | 3325 | 2118 |
| 374 | 20240227 | 125600 | 962544470 | 3335 | 3345 | 3345 | 3335 | 203 |
| 375 | 20240227 | 125500 | 961866465 | 3345 | 3345 | 3345 | 3345 | 70 |
| 376 | 20240227 | 125400 | 961632315 | 3350 | 3350 | 3350 | 3350 | 1 |
| 377 | 20240227 | 125300 | 961628965 | 3330 | 3350 | 3350 | 3330 | 1942 |
| 378 | 20240227 | 125200 | 955155825 | 3350 | 3350 | 3350 | 3350 | 502 |
| 379 | 20240227 | 125100 | 953474125 | 3350 | 3340 | 3350 | 3340 | 1576 |
| 380 | 20240227 | 125000 | 948195280 | 3345 | 3350 | 3350 | 3345 | 1899 |
| 381 | 20240227 | 124900 | 941842125 | 3350 | 3350 | 3350 | 3350 | 0 |
| 382 | 20240227 | 124800 | 941842125 | 3350 | 3350 | 3350 | 3350 | 0 |
| 383 | 20240227 | 124700 | 941842125 | 3350 | 3350 | 3350 | 3350 | 0 |
| 384 | 20240227 | 124600 | 941842125 | 3350 | 3350 | 3350 | 3350 | 10 |
| 385 | 20240227 | 124500 | 941808625 | 3345 | 3345 | 3345 | 3345 | 0 |
| 386 | 20240227 | 124400 | 941808625 | 3345 | 3345 | 3345 | 3345 | 0 |
| 387 | 20240227 | 124300 | 941808625 | 3345 | 3355 | 3355 | 3345 | 29 |
| 388 | 20240227 | 124200 | 941711530 | 3355 | 3355 | 3355 | 3355 | 20 |
| 389 | 20240227 | 124100 | 941644430 | 3350 | 3360 | 3360 | 3350 | 745 |
| 390 | 20240227 | 124000 | 939144740 | 3365 | 3365 | 3365 | 3365 | 13 |
| 391 | 20240227 | 123900 | 939100995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 392 | 20240227 | 123800 | 939100995 | 3365 | 3370 | 3370 | 3365 | 900 |
| 393 | 20240227 | 123700 | 936070495 | 3370 | 3370 | 3370 | 3370 | 894 |
| 394 | 20240227 | 123600 | 933057715 | 3375 | 3355 | 3375 | 3355 | 3049 |
| 395 | 20240227 | 123500 | 922795415 | 3355 | 3355 | 3355 | 3355 | 0 |
| 396 | 20240227 | 123400 | 922795415 | 3355 | 3355 | 3355 | 3355 | 376 |
| 397 | 20240227 | 123300 | 921533935 | 3355 | 3355 | 3355 | 3355 | 100 |
| 398 | 20240227 | 123200 | 921198435 | 3350 | 3350 | 3350 | 3350 | 44 |
| 399 | 20240227 | 123100 | 921051035 | 3350 | 3350 | 3350 | 3350 | 419 |
| 400 | 20240227 | 123000 | 919647385 | 3350 | 3345 | 3355 | 3345 | 808 |
| 401 | 20240227 | 122900 | 916940965 | 3345 | 3345 | 3345 | 3345 | 0 |
| 402 | 20240227 | 122800 | 916940965 | 3345 | 3345 | 3345 | 3345 | 110 |
| 403 | 20240227 | 122700 | 916573015 | 3350 | 3340 | 3350 | 3340 | 7018 |
| 404 | 20240227 | 122600 | 893132745 | 3340 | 3330 | 3340 | 3330 | 5230 |
| 405 | 20240227 | 122500 | 875690475 | 3330 | 3325 | 3330 | 3320 | 564 |
| 406 | 20240227 | 122400 | 873817025 | 3325 | 3325 | 3325 | 3325 | 500 |
| 407 | 20240227 | 122300 | 872154525 | 3325 | 3325 | 3325 | 3325 | 0 |
| 408 | 20240227 | 122200 | 872154525 | 3325 | 3325 | 3325 | 3325 | 692 |
| 409 | 20240227 | 122100 | 869853625 | 3325 | 3325 | 3325 | 3325 | 22 |
| 410 | 20240227 | 122000 | 869780475 | 3325 | 3325 | 3325 | 3325 | 1 |
| 411 | 20240227 | 121900 | 869777150 | 3325 | 3320 | 3325 | 3320 | 4 |
| 412 | 20240227 | 121800 | 869763865 | 3320 | 3320 | 3320 | 3320 | 3 |
| 413 | 20240227 | 121700 | 869753905 | 3325 | 3325 | 3325 | 3325 | 100 |
| 414 | 20240227 | 121600 | 869421405 | 3320 | 3320 | 3320 | 3320 | 1 |
| 415 | 20240227 | 121500 | 869418085 | 3325 | 3325 | 3325 | 3325 | 352 |
| 416 | 20240227 | 121400 | 868247685 | 3325 | 3325 | 3325 | 3325 | 1 |
| 417 | 20240227 | 121300 | 868244360 | 3315 | 3315 | 3315 | 3315 | 0 |
| 418 | 20240227 | 121200 | 868244360 | 3315 | 3315 | 3315 | 3315 | 160 |
| 419 | 20240227 | 121100 | 867713960 | 3320 | 3325 | 3325 | 3320 | 234 |
| 420 | 20240227 | 121000 | 866937030 | 3325 | 3325 | 3325 | 3325 | 595 |
| 421 | 20240227 | 120900 | 864958655 | 3325 | 3325 | 3325 | 3325 | 0 |
| 422 | 20240227 | 120800 | 864958655 | 3325 | 3325 | 3325 | 3325 | 100 |
| 423 | 20240227 | 120700 | 864626155 | 3320 | 3320 | 3320 | 3320 | 0 |
| 424 | 20240227 | 120600 | 864626155 | 3320 | 3320 | 3320 | 3320 | 4 |
| 425 | 20240227 | 120500 | 864612875 | 3320 | 3315 | 3320 | 3315 | 1305 |
| 426 | 20240227 | 120400 | 860280320 | 3315 | 3315 | 3320 | 3310 | 60 |
| 427 | 20240227 | 120300 | 860081180 | 3320 | 3320 | 3320 | 3320 | 120 |
| 428 | 20240227 | 120200 | 859682780 | 3320 | 3315 | 3320 | 3315 | 50 |
| 429 | 20240227 | 120100 | 859517025 | 3325 | 3320 | 3325 | 3315 | 263 |
| 430 | 20240227 | 120000 | 858644625 | 3320 | 3315 | 3320 | 3315 | 185 |
| 431 | 20240227 | 115900 | 858031145 | 3320 | 3315 | 3320 | 3315 | 140 |
| 432 | 20240227 | 115800 | 857567040 | 3310 | 3310 | 3310 | 3310 | 120 |
| 433 | 20240227 | 115700 | 857169840 | 3310 | 3310 | 3310 | 3310 | 6 |
| 434 | 20240227 | 115600 | 857149980 | 3305 | 3310 | 3310 | 3305 | 166 |
| 435 | 20240227 | 115500 | 856600560 | 3310 | 3310 | 3310 | 3310 | 4 |
| 436 | 20240227 | 115400 | 856587320 | 3315 | 3310 | 3315 | 3310 | 6 |
| 437 | 20240227 | 115300 | 856567455 | 3315 | 3320 | 3320 | 3315 | 124 |
| 438 | 20240227 | 115200 | 856155895 | 3320 | 3310 | 3320 | 3310 | 12 |
| 439 | 20240227 | 115100 | 856116160 | 3315 | 3315 | 3315 | 3315 | 10 |
| 440 | 20240227 | 115000 | 856083010 | 3320 | 3305 | 3320 | 3300 | 50 |
| 441 | 20240227 | 114900 | 855917815 | 3305 | 3305 | 3305 | 3305 | 400 |
| 442 | 20240227 | 114800 | 854595815 | 3305 | 3305 | 3305 | 3305 | 314 |
| 443 | 20240227 | 114700 | 853558045 | 3305 | 3310 | 3310 | 3305 | 619 |
| 444 | 20240227 | 114600 | 851512215 | 3320 | 3320 | 3320 | 3320 | 7 |
| 445 | 20240227 | 114500 | 851488975 | 3310 | 3310 | 3310 | 3310 | 20 |
| 446 | 20240227 | 114400 | 851422775 | 3310 | 3310 | 3310 | 3310 | 144 |
| 447 | 20240227 | 114300 | 850946135 | 3310 | 3320 | 3320 | 3310 | 497 |
| 448 | 20240227 | 114200 | 849298095 | 3320 | 3310 | 3320 | 3310 | 199 |
| 449 | 20240227 | 114100 | 848638125 | 3305 | 3305 | 3305 | 3305 | 0 |
| 450 | 20240227 | 114000 | 848638125 | 3305 | 3305 | 3305 | 3305 | 0 |
| 451 | 20240227 | 113900 | 848638125 | 3305 | 3305 | 3305 | 3305 | 0 |
| 452 | 20240227 | 113800 | 848638125 | 3305 | 3310 | 3310 | 3305 | 150 |
| 453 | 20240227 | 113700 | 848142150 | 3310 | 3310 | 3310 | 3310 | 112 |
| 454 | 20240227 | 113600 | 847771430 | 3305 | 3305 | 3305 | 3305 | 0 |
| 455 | 20240227 | 113500 | 847771430 | 3305 | 3305 | 3305 | 3305 | 2 |
| 456 | 20240227 | 113400 | 847764820 | 3325 | 3325 | 3325 | 3325 | 320 |
| 457 | 20240227 | 113300 | 846700820 | 3305 | 3305 | 3305 | 3305 | 107 |
| 458 | 20240227 | 113200 | 846347185 | 3330 | 3330 | 3330 | 3330 | 0 |
| 459 | 20240227 | 113100 | 846347185 | 3330 | 3300 | 3330 | 3300 | 5005 |
| 460 | 20240227 | 113000 | 829822175 | 3300 | 3305 | 3305 | 3300 | 4789 |
| 461 | 20240227 | 112900 | 814013035 | 3305 | 3310 | 3310 | 3305 | 1073 |
| 462 | 20240227 | 112800 | 810463905 | 3310 | 3310 | 3310 | 3310 | 518 |
| 463 | 20240227 | 112700 | 808749325 | 3315 | 3315 | 3315 | 3315 | 0 |
| 464 | 20240227 | 112600 | 808749325 | 3315 | 3315 | 3315 | 3315 | 1 |
| 465 | 20240227 | 112500 | 808746010 | 3305 | 3305 | 3305 | 3305 | 2 |
| 466 | 20240227 | 112400 | 808739400 | 3315 | 3315 | 3315 | 3315 | 1 |
| 467 | 20240227 | 112300 | 808736085 | 3305 | 3320 | 3320 | 3305 | 2879 |
| 468 | 20240227 | 112200 | 799220975 | 3310 | 3310 | 3310 | 3305 | 1921 |
| 469 | 20240227 | 112100 | 792862480 | 3335 | 3310 | 3335 | 3310 | 353 |
| 470 | 20240227 | 112000 | 791693475 | 3335 | 3335 | 3335 | 3335 | 0 |
| 471 | 20240227 | 111900 | 791693475 | 3335 | 3335 | 3335 | 3335 | 1 |
| 472 | 20240227 | 111800 | 791690140 | 3315 | 3315 | 3315 | 3315 | 1000 |
| 473 | 20240227 | 111700 | 788375140 | 3315 | 3315 | 3315 | 3315 | 0 |
| 474 | 20240227 | 111600 | 788375140 | 3315 | 3315 | 3315 | 3315 | 900 |
| 475 | 20240227 | 111500 | 785391640 | 3315 | 3315 | 3315 | 3315 | 83 |
| 476 | 20240227 | 111400 | 785116495 | 3310 | 3310 | 3310 | 3310 | 270 |
| 477 | 20240227 | 111300 | 784222795 | 3315 | 3315 | 3315 | 3315 | 1772 |
| 478 | 20240227 | 111200 | 778348615 | 3315 | 3315 | 3315 | 3315 | 1603 |
| 479 | 20240227 | 111100 | 773034670 | 3315 | 3340 | 3340 | 3315 | 1504 |
| 480 | 20240227 | 111000 | 768048635 | 3315 | 3320 | 3320 | 3315 | 5400 |
| 481 | 20240227 | 110900 | 750140970 | 3320 | 3320 | 3320 | 3320 | 85 |
| 482 | 20240227 | 110800 | 749858770 | 3320 | 3320 | 3320 | 3320 | 0 |
| 483 | 20240227 | 110700 | 749858770 | 3320 | 3325 | 3325 | 3320 | 50 |
| 484 | 20240227 | 110600 | 749692715 | 3330 | 3330 | 3330 | 3330 | 7 |
| 485 | 20240227 | 110500 | 749669405 | 3325 | 3325 | 3325 | 3325 | 1487 |
| 486 | 20240227 | 110400 | 744725130 | 3325 | 3325 | 3325 | 3325 | 0 |
| 487 | 20240227 | 110300 | 744725130 | 3325 | 3325 | 3325 | 3325 | 7 |
| 488 | 20240227 | 110200 | 744701855 | 3325 | 3325 | 3325 | 3325 | 100 |
| 489 | 20240227 | 110100 | 744369355 | 3320 | 3320 | 3320 | 3320 | 1487 |
| 490 | 20240227 | 110000 | 739432515 | 3320 | 3320 | 3320 | 3320 | 300 |
| 491 | 20240227 | 105900 | 738436515 | 3320 | 3320 | 3320 | 3320 | 63 |
| 492 | 20240227 | 105800 | 738227355 | 3320 | 3320 | 3320 | 3320 | 3 |
| 493 | 20240227 | 105700 | 738217395 | 3320 | 3320 | 3320 | 3320 | 0 |
| 494 | 20240227 | 105600 | 738217395 | 3320 | 3320 | 3320 | 3320 | 0 |
| 495 | 20240227 | 105500 | 738217395 | 3320 | 3330 | 3330 | 3320 | 360 |
| 496 | 20240227 | 105400 | 737022185 | 3320 | 3320 | 3320 | 3320 | 424 |
| 497 | 20240227 | 105300 | 735614505 | 3320 | 3330 | 3330 | 3320 | 54 |
| 498 | 20240227 | 105200 | 735434915 | 3340 | 3340 | 3340 | 3340 | 9 |
| 499 | 20240227 | 105100 | 735404855 | 3340 | 3340 | 3340 | 3320 | 4 |
| 500 | 20240227 | 105000 | 735391535 | 3320 | 3320 | 3320 | 3320 | 1 |
| 501 | 20240227 | 104900 | 735388215 | 3340 | 3340 | 3340 | 3340 | 9 |
| 502 | 20240227 | 104800 | 735358155 | 3320 | 3320 | 3320 | 3320 | 454 |
| 503 | 20240227 | 104700 | 733850875 | 3345 | 3330 | 3345 | 3325 | 300 |
| 504 | 20240227 | 104600 | 732853125 | 3330 | 3330 | 3330 | 3325 | 1687 |
| 505 | 20240227 | 104500 | 727240225 | 3340 | 3345 | 3345 | 3340 | 1050 |
| 506 | 20240227 | 104400 | 723732590 | 3355 | 3355 | 3355 | 3355 | 0 |
| 507 | 20240227 | 104300 | 723732590 | 3355 | 3355 | 3355 | 3355 | 0 |
| 508 | 20240227 | 104200 | 723732590 | 3355 | 3355 | 3355 | 3355 | 0 |
| 509 | 20240227 | 104100 | 723732590 | 3355 | 3345 | 3360 | 3340 | 3328 |
| 510 | 20240227 | 104000 | 712600415 | 3345 | 3360 | 3360 | 3345 | 24 |
| 511 | 20240227 | 103900 | 712520120 | 3345 | 3360 | 3360 | 3345 | 107 |
| 512 | 20240227 | 103800 | 712160645 | 3360 | 3360 | 3360 | 3360 | 0 |
| 513 | 20240227 | 103700 | 712160645 | 3360 | 3360 | 3360 | 3360 | 3 |
| 514 | 20240227 | 103600 | 712150565 | 3350 | 3355 | 3355 | 3350 | 430 |
| 515 | 20240227 | 103500 | 710709920 | 3365 | 3355 | 3365 | 3350 | 772 |
| 516 | 20240227 | 103400 | 708123370 | 3355 | 3360 | 3360 | 3355 | 23 |
| 517 | 20240227 | 103300 | 708046150 | 3360 | 3350 | 3360 | 3350 | 1072 |
| 518 | 20240227 | 103200 | 704448845 | 3355 | 3350 | 3355 | 3350 | 250 |
| 519 | 20240227 | 103100 | 703610845 | 3345 | 3345 | 3345 | 3345 | 800 |
| 520 | 20240227 | 103000 | 700934845 | 3340 | 3340 | 3340 | 3340 | 0 |
| 521 | 20240227 | 102900 | 700934845 | 3340 | 3350 | 3350 | 3340 | 142 |
| 522 | 20240227 | 102800 | 700459585 | 3350 | 3340 | 3350 | 3340 | 219 |
| 523 | 20240227 | 102700 | 699727105 | 3340 | 3335 | 3340 | 3335 | 1411 |
| 524 | 20240227 | 102600 | 695020660 | 3335 | 3335 | 3335 | 3335 | 3 |
| 525 | 20240227 | 102500 | 695010655 | 3335 | 3340 | 3340 | 3330 | 14 |
| 526 | 20240227 | 102400 | 694963925 | 3340 | 3340 | 3340 | 3340 | 300 |
| 527 | 20240227 | 102300 | 693961925 | 3340 | 3340 | 3340 | 3340 | 20 |
| 528 | 20240227 | 102200 | 693895125 | 3340 | 3330 | 3340 | 3320 | 7157 |
| 529 | 20240227 | 102100 | 670103785 | 3330 | 3355 | 3355 | 3330 | 24 |
| 530 | 20240227 | 102000 | 670023290 | 3330 | 3345 | 3345 | 3330 | 1291 |
| 531 | 20240227 | 101900 | 665716455 | 3355 | 3355 | 3355 | 3355 | 300 |
| 532 | 20240227 | 101800 | 664709955 | 3345 | 3355 | 3355 | 3345 | 24 |
| 533 | 20240227 | 101700 | 664629445 | 3345 | 3345 | 3345 | 3345 | 9 |
| 534 | 20240227 | 101600 | 664599340 | 3350 | 3350 | 3350 | 3350 | 0 |
| 535 | 20240227 | 101500 | 664599340 | 3350 | 3350 | 3350 | 3350 | 30 |
| 536 | 20240227 | 101400 | 664498840 | 3350 | 3350 | 3350 | 3350 | 200 |
| 537 | 20240227 | 101300 | 663828840 | 3350 | 3335 | 3350 | 3325 | 1223 |
| 538 | 20240227 | 101200 | 659757315 | 3345 | 3345 | 3345 | 3345 | 1 |
| 539 | 20240227 | 101100 | 659753970 | 3345 | 3345 | 3345 | 3345 | 9 |
| 540 | 20240227 | 101000 | 659723865 | 3350 | 3330 | 3350 | 3330 | 59 |
| 541 | 20240227 | 100900 | 659526675 | 3355 | 3340 | 3360 | 3335 | 4059 |
| 542 | 20240227 | 100800 | 645988630 | 3335 | 3340 | 3340 | 3335 | 5308 |
| 543 | 20240227 | 100700 | 628283525 | 3340 | 3350 | 3350 | 3340 | 301 |
| 544 | 20240227 | 100600 | 627275185 | 3340 | 3340 | 3340 | 3340 | 0 |
| 545 | 20240227 | 100500 | 627275185 | 3340 | 3365 | 3365 | 3340 | 137 |
| 546 | 20240227 | 100400 | 626814780 | 3350 | 3340 | 3350 | 3340 | 625 |
| 547 | 20240227 | 100300 | 624724895 | 3330 | 3330 | 3330 | 3330 | 300 |
| 548 | 20240227 | 100200 | 623725895 | 3330 | 3330 | 3330 | 3330 | 1003 |
| 549 | 20240227 | 100100 | 620385905 | 3340 | 3340 | 3340 | 3340 | 14 |
| 550 | 20240227 | 100000 | 620339145 | 3340 | 3335 | 3340 | 3335 | 34 |
| 551 | 20240227 | 095900 | 620225640 | 3340 | 3340 | 3340 | 3340 | 1 |
| 552 | 20240227 | 095800 | 620222300 | 3340 | 3340 | 3340 | 3340 | 316 |
| 553 | 20240227 | 095700 | 619166860 | 3340 | 3340 | 3345 | 3340 | 362 |
| 554 | 20240227 | 095600 | 617956285 | 3335 | 3320 | 3335 | 3320 | 267 |
| 555 | 20240227 | 095500 | 617068690 | 3330 | 3345 | 3345 | 3330 | 556 |
| 556 | 20240227 | 095400 | 615216725 | 3350 | 3350 | 3350 | 3350 | 122 |
| 557 | 20240227 | 095300 | 614808025 | 3335 | 3335 | 3335 | 3335 | 2985 |
| 558 | 20240227 | 095200 | 604853050 | 3335 | 3350 | 3350 | 3335 | 887 |
| 559 | 20240227 | 095100 | 601890325 | 3355 | 3355 | 3355 | 3345 | 502 |
| 560 | 20240227 | 095000 | 600209795 | 3355 | 3375 | 3375 | 3355 | 2389 |
| 561 | 20240227 | 094900 | 592186440 | 3375 | 3375 | 3375 | 3375 | 1215 |
| 562 | 20240227 | 094800 | 588085815 | 3375 | 3380 | 3380 | 3360 | 4217 |
| 563 | 20240227 | 094700 | 573864045 | 3380 | 3370 | 3380 | 3370 | 3393 |
| 564 | 20240227 | 094600 | 562408095 | 3355 | 3360 | 3360 | 3355 | 500 |
| 565 | 20240227 | 094500 | 560728110 | 3370 | 3355 | 3370 | 3355 | 461 |
| 566 | 20240227 | 094400 | 559181425 | 3355 | 3350 | 3355 | 3340 | 2856 |
| 567 | 20240227 | 094300 | 549607795 | 3345 | 3320 | 3345 | 3320 | 9697 |
| 568 | 20240227 | 094200 | 517241820 | 3320 | 3320 | 3320 | 3320 | 217 |
| 569 | 20240227 | 094100 | 516521380 | 3320 | 3330 | 3330 | 3320 | 1780 |
| 570 | 20240227 | 094000 | 510609780 | 3330 | 3330 | 3330 | 3330 | 197 |
| 571 | 20240227 | 093900 | 509953770 | 3330 | 3330 | 3330 | 3330 | 2 |
| 572 | 20240227 | 093800 | 509947110 | 3325 | 3310 | 3330 | 3310 | 1215 |
| 573 | 20240227 | 093700 | 505909315 | 3310 | 3290 | 3315 | 3285 | 2432 |
| 574 | 20240227 | 093600 | 497890680 | 3285 | 3300 | 3300 | 3285 | 11848 |
| 575 | 20240227 | 093500 | 458950555 | 3315 | 3310 | 3315 | 3300 | 109 |
| 576 | 20240227 | 093400 | 458590690 | 3300 | 3300 | 3315 | 3300 | 2869 |
| 577 | 20240227 | 093300 | 449118200 | 3295 | 3300 | 3305 | 3295 | 3692 |
| 578 | 20240227 | 093200 | 436936690 | 3300 | 3300 | 3305 | 3300 | 6000 |
| 579 | 20240227 | 093100 | 417136490 | 3300 | 3300 | 3300 | 3300 | 3410 |
| 580 | 20240227 | 093000 | 405883490 | 3300 | 3300 | 3325 | 3275 | 6777 |
| 581 | 20240227 | 092900 | 383541000 | 3300 | 3310 | 3310 | 3300 | 5280 |
| 582 | 20240227 | 092800 | 366109850 | 3305 | 3310 | 3310 | 3300 | 10440 |
| 583 | 20240227 | 092700 | 331629490 | 3310 | 3315 | 3315 | 3310 | 1800 |
| 584 | 20240227 | 092600 | 325664980 | 3315 | 3325 | 3330 | 3315 | 4317 |
| 585 | 20240227 | 092500 | 311313895 | 3325 | 3320 | 3325 | 3320 | 8985 |
| 586 | 20240227 | 092400 | 281480155 | 3320 | 3325 | 3325 | 3315 | 1860 |
| 587 | 20240227 | 092300 | 275309435 | 3325 | 3330 | 3330 | 3325 | 319 |
| 588 | 20240227 | 092200 | 274247970 | 3340 | 3340 | 3340 | 3320 | 1555 |
| 589 | 20240227 | 092100 | 269074470 | 3340 | 3330 | 3340 | 3330 | 2366 |
| 590 | 20240227 | 092000 | 261182030 | 3340 | 3330 | 3340 | 3315 | 5308 |
| 591 | 20240227 | 091900 | 243474835 | 3320 | 3325 | 3325 | 3320 | 773 |
| 592 | 20240227 | 091800 | 240907215 | 3330 | 3330 | 3330 | 3330 | 361 |
| 593 | 20240227 | 091700 | 239705085 | 3330 | 3330 | 3330 | 3330 | 110 |
| 594 | 20240227 | 091600 | 239338785 | 3340 | 3340 | 3340 | 3340 | 324 |
| 595 | 20240227 | 091500 | 238256625 | 3340 | 3340 | 3340 | 3340 | 65 |
| 596 | 20240227 | 091400 | 238039525 | 3320 | 3345 | 3345 | 3320 | 28 |
| 597 | 20240227 | 091300 | 237946400 | 3345 | 3320 | 3345 | 3320 | 327 |
| 598 | 20240227 | 091200 | 236860085 | 3320 | 3310 | 3320 | 3305 | 1248 |
| 599 | 20240227 | 091100 | 232730335 | 3305 | 3330 | 3350 | 3300 | 15233 |
| 600 | 20240227 | 091000 | 182256835 | 3330 | 3325 | 3330 | 3325 | 949 |
| 601 | 20240227 | 090900 | 179097175 | 3320 | 3330 | 3330 | 3320 | 1733 |
| 602 | 20240227 | 090800 | 173333980 | 3330 | 3335 | 3335 | 3330 | 4389 |
| 603 | 20240227 | 090700 | 158718225 | 3330 | 3335 | 3335 | 3330 | 800 |
| 604 | 20240227 | 090600 | 156050675 | 3330 | 3340 | 3340 | 3330 | 2951 |
| 605 | 20240227 | 090500 | 146206125 | 3340 | 3370 | 3370 | 3335 | 2119 |
| 606 | 20240227 | 090400 | 139108435 | 3370 | 3345 | 3370 | 3320 | 17011 |
| 607 | 20240227 | 090300 | 82453890 | 3335 | 3370 | 3370 | 3335 | 8310 |
| 608 | 20240227 | 090200 | 54585410 | 3340 | 3370 | 3375 | 3330 | 6018 |
| 609 | 20240227 | 090100 | 34494415 | 3380 | 3400 | 3400 | 3380 | 797 |
| 610 | 20240227 | 090000 | 31800240 | 3405 | 3330 | 3405 | 3330 | 9436 |