32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 5983 |
| 3 | 20240227 | 191400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 4 | 20240227 | 191300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 5 | 20240227 | 191200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 6 | 20240227 | 191100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 7 | 20240227 | 191000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 8 | 20240227 | 190900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 9 | 20240227 | 190800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 10 | 20240227 | 190700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 11 | 20240227 | 190600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 12 | 20240227 | 190500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 13 | 20240227 | 190400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 14 | 20240227 | 190300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 15 | 20240227 | 190200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 16 | 20240227 | 190100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 17 | 20240227 | 190000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 18 | 20240227 | 185900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 19 | 20240227 | 185800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 20 | 20240227 | 185700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 21 | 20240227 | 185600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 22 | 20240227 | 185500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 23 | 20240227 | 185400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 24 | 20240227 | 185300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 25 | 20240227 | 185200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 26 | 20240227 | 185100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 27 | 20240227 | 185000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 28 | 20240227 | 184900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 29 | 20240227 | 184800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 30 | 20240227 | 184700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 31 | 20240227 | 184600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 32 | 20240227 | 184500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 5983 |
| 33 | 20240227 | 184400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 34 | 20240227 | 184300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 35 | 20240227 | 184200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 36 | 20240227 | 184100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 37 | 20240227 | 184000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 38 | 20240227 | 183900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 39 | 20240227 | 183800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 40 | 20240227 | 183700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 41 | 20240227 | 183600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 42 | 20240227 | 183500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 43 | 20240227 | 183400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 44 | 20240227 | 183300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 45 | 20240227 | 183200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 46 | 20240227 | 183100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 47 | 20240227 | 183000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 48 | 20240227 | 182900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 49 | 20240227 | 182800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 50 | 20240227 | 182700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 51 | 20240227 | 182600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 52 | 20240227 | 182500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 53 | 20240227 | 182400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 54 | 20240227 | 182300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 55 | 20240227 | 182200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 56 | 20240227 | 182100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 57 | 20240227 | 182000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 58 | 20240227 | 181900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 59 | 20240227 | 181800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 60 | 20240227 | 181700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 61 | 20240227 | 181600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 62 | 20240227 | 181500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 5983 |
| 63 | 20240227 | 181400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 64 | 20240227 | 181300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 65 | 20240227 | 181200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 66 | 20240227 | 181100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 67 | 20240227 | 181000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 68 | 20240227 | 180900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 69 | 20240227 | 180800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 70 | 20240227 | 180700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 71 | 20240227 | 180600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 72 | 20240227 | 180500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 73 | 20240227 | 180400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 74 | 20240227 | 180300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 75 | 20240227 | 180200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 76 | 20240227 | 180100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 77 | 20240227 | 180000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 78 | 20240227 | 175900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 79 | 20240227 | 175800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 80 | 20240227 | 175700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 81 | 20240227 | 175600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 82 | 20240227 | 175500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 83 | 20240227 | 175400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 84 | 20240227 | 175300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 85 | 20240227 | 175200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 86 | 20240227 | 175100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 87 | 20240227 | 175000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 88 | 20240227 | 174900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 89 | 20240227 | 174800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 90 | 20240227 | 174700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 91 | 20240227 | 174600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 92 | 20240227 | 174500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 5983 |
| 93 | 20240227 | 174400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 94 | 20240227 | 174300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 95 | 20240227 | 174200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 96 | 20240227 | 174100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 97 | 20240227 | 174000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 98 | 20240227 | 173900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 99 | 20240227 | 173800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 100 | 20240227 | 173700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 101 | 20240227 | 173600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 102 | 20240227 | 173500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 103 | 20240227 | 173400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 104 | 20240227 | 173300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 105 | 20240227 | 173200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 106 | 20240227 | 173100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 107 | 20240227 | 173000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 108 | 20240227 | 172900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 109 | 20240227 | 172800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 110 | 20240227 | 172700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 111 | 20240227 | 172600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 112 | 20240227 | 172500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 113 | 20240227 | 172400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 114 | 20240227 | 172300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 115 | 20240227 | 172200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 116 | 20240227 | 172100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 117 | 20240227 | 172000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 118 | 20240227 | 171900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 119 | 20240227 | 171800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 120 | 20240227 | 171700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 121 | 20240227 | 171600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 122 | 20240227 | 171500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 5983 |
| 123 | 20240227 | 171400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 124 | 20240227 | 171300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 125 | 20240227 | 171200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 126 | 20240227 | 171100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 127 | 20240227 | 171000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 128 | 20240227 | 170900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 129 | 20240227 | 170800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 130 | 20240227 | 170700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 131 | 20240227 | 170600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 132 | 20240227 | 170500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 133 | 20240227 | 170400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 134 | 20240227 | 170300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 135 | 20240227 | 170200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 136 | 20240227 | 170100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 137 | 20240227 | 170000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 138 | 20240227 | 165900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 139 | 20240227 | 165800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 140 | 20240227 | 165700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 141 | 20240227 | 165600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 142 | 20240227 | 165500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 143 | 20240227 | 165400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 144 | 20240227 | 165300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 145 | 20240227 | 165200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 146 | 20240227 | 165100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 147 | 20240227 | 165000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 148 | 20240227 | 164900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 149 | 20240227 | 164800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 150 | 20240227 | 164700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 151 | 20240227 | 164600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 152 | 20240227 | 164500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 5983 |
| 153 | 20240227 | 164400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 154 | 20240227 | 164300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 155 | 20240227 | 164200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 156 | 20240227 | 164100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 157 | 20240227 | 164000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 158 | 20240227 | 163900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 159 | 20240227 | 163800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 160 | 20240227 | 163700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 161 | 20240227 | 163600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 162 | 20240227 | 163500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 163 | 20240227 | 163400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 164 | 20240227 | 163300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 165 | 20240227 | 163200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 166 | 20240227 | 163100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 167 | 20240227 | 163000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 168 | 20240227 | 162900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 169 | 20240227 | 162800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 170 | 20240227 | 162700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 171 | 20240227 | 162600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 172 | 20240227 | 162500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 173 | 20240227 | 162400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 174 | 20240227 | 162300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 175 | 20240227 | 162200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 176 | 20240227 | 162100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 177 | 20240227 | 162000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 178 | 20240227 | 161900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 179 | 20240227 | 161800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 180 | 20240227 | 161700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 181 | 20240227 | 161600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 182 | 20240227 | 161500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 5983 |
| 183 | 20240227 | 161400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 184 | 20240227 | 161300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 185 | 20240227 | 161200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 186 | 20240227 | 161100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 187 | 20240227 | 161000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 188 | 20240227 | 160900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 189 | 20240227 | 160800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 190 | 20240227 | 160700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 191 | 20240227 | 160600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 192 | 20240227 | 160500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 193 | 20240227 | 160400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 194 | 20240227 | 160300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 195 | 20240227 | 160200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 196 | 20240227 | 160100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 197 | 20240227 | 160000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 198 | 20240227 | 155900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 199 | 20240227 | 155800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 200 | 20240227 | 155700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 201 | 20240227 | 155600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 202 | 20240227 | 155500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 203 | 20240227 | 155400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 204 | 20240227 | 155300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 205 | 20240227 | 155200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 206 | 20240227 | 155100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 207 | 20240227 | 155000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 208 | 20240227 | 154900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 209 | 20240227 | 154800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 210 | 20240227 | 154700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 211 | 20240227 | 154600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 212 | 20240227 | 154500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 5983 |
| 213 | 20240227 | 154400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 214 | 20240227 | 154300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 215 | 20240227 | 154200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 216 | 20240227 | 154100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 217 | 20240227 | 154000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 218 | 20240227 | 153900 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 219 | 20240227 | 153800 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 220 | 20240227 | 153700 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 221 | 20240227 | 153600 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 222 | 20240227 | 153500 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 223 | 20240227 | 153400 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 224 | 20240227 | 153300 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 225 | 20240227 | 153200 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 226 | 20240227 | 153100 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 0 |
| 227 | 20240227 | 153000 | 1452332320 | 11320 | 11320 | 11320 | 11320 | 5983 |
| 228 | 20240227 | 152900 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 229 | 20240227 | 152800 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 230 | 20240227 | 152700 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 231 | 20240227 | 152600 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 232 | 20240227 | 152500 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 233 | 20240227 | 152400 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 234 | 20240227 | 152300 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 235 | 20240227 | 152200 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 236 | 20240227 | 152100 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 237 | 20240227 | 152000 | 1384604760 | 11350 | 11350 | 11350 | 11350 | 0 |
| 238 | 20240227 | 151900 | 1384604760 | 11350 | 11330 | 11350 | 11330 | 294 |
| 239 | 20240227 | 151800 | 1381271920 | 11350 | 11330 | 11350 | 11330 | 398 |
| 240 | 20240227 | 151700 | 1376759840 | 11330 | 11350 | 11350 | 11330 | 579 |
| 241 | 20240227 | 151600 | 1370194200 | 11340 | 11340 | 11340 | 11340 | 23 |
| 242 | 20240227 | 151500 | 1369933380 | 11350 | 11350 | 11350 | 11340 | 544 |
| 243 | 20240227 | 151400 | 1363761220 | 11350 | 11350 | 11350 | 11350 | 0 |
| 244 | 20240227 | 151300 | 1363761220 | 11350 | 11350 | 11350 | 11340 | 511 |
| 245 | 20240227 | 151200 | 1357964980 | 11350 | 11350 | 11350 | 11350 | 266 |
| 246 | 20240227 | 151100 | 1354945880 | 11350 | 11350 | 11350 | 11340 | 1674 |
| 247 | 20240227 | 151000 | 1335947710 | 11360 | 11360 | 11360 | 11360 | 3 |
| 248 | 20240227 | 150900 | 1335913630 | 11360 | 11350 | 11360 | 11350 | 1579 |
| 249 | 20240227 | 150800 | 1317991940 | 11350 | 11360 | 11360 | 11350 | 905 |
| 250 | 20240227 | 150700 | 1307719890 | 11350 | 11350 | 11350 | 11350 | 100 |
| 251 | 20240227 | 150600 | 1306584890 | 11350 | 11350 | 11350 | 11350 | 100 |
| 252 | 20240227 | 150500 | 1305449890 | 11360 | 11360 | 11360 | 11360 | 222 |
| 253 | 20240227 | 150400 | 1302927970 | 11360 | 11360 | 11360 | 11360 | 8 |
| 254 | 20240227 | 150300 | 1302837090 | 11360 | 11360 | 11360 | 11350 | 110 |
| 255 | 20240227 | 150200 | 1301587990 | 11360 | 11360 | 11360 | 11360 | 83 |
| 256 | 20240227 | 150100 | 1300645110 | 11360 | 11360 | 11360 | 11360 | 83 |
| 257 | 20240227 | 150000 | 1299702230 | 11360 | 11360 | 11360 | 11360 | 78 |
| 258 | 20240227 | 145900 | 1298816150 | 11350 | 11360 | 11360 | 11350 | 1186 |
| 259 | 20240227 | 145800 | 1285345200 | 11360 | 11360 | 11360 | 11360 | 572 |
| 260 | 20240227 | 145700 | 1278847280 | 11360 | 11360 | 11370 | 11360 | 2871 |
| 261 | 20240227 | 145600 | 1246231980 | 11370 | 11370 | 11370 | 11370 | 2 |
| 262 | 20240227 | 145500 | 1246209240 | 11360 | 11350 | 11360 | 11350 | 440 |
| 263 | 20240227 | 145400 | 1241212840 | 11360 | 11360 | 11360 | 11360 | 660 |
| 264 | 20240227 | 145300 | 1233715240 | 11360 | 11360 | 11360 | 11360 | 88 |
| 265 | 20240227 | 145200 | 1232715560 | 11350 | 11360 | 11360 | 11350 | 310 |
| 266 | 20240227 | 145100 | 1229195970 | 11360 | 11360 | 11360 | 11350 | 577 |
| 267 | 20240227 | 145000 | 1222642580 | 11360 | 11360 | 11360 | 11360 | 2334 |
| 268 | 20240227 | 144900 | 1196128340 | 11360 | 11360 | 11360 | 11360 | 1000 |
| 269 | 20240227 | 144800 | 1184768340 | 11360 | 11370 | 11370 | 11360 | 1600 |
| 270 | 20240227 | 144700 | 1166583340 | 11360 | 11360 | 11360 | 11360 | 426 |
| 271 | 20240227 | 144600 | 1161743980 | 11370 | 11370 | 11370 | 11370 | 2 |
| 272 | 20240227 | 144500 | 1161721240 | 11360 | 11360 | 11370 | 11360 | 210 |
| 273 | 20240227 | 144400 | 1159335620 | 11370 | 11360 | 11370 | 11360 | 24 |
| 274 | 20240227 | 144300 | 1159062970 | 11360 | 11360 | 11360 | 11360 | 200 |
| 275 | 20240227 | 144200 | 1156790970 | 11360 | 11370 | 11370 | 11360 | 437 |
| 276 | 20240227 | 144100 | 1151822650 | 11370 | 11360 | 11370 | 11360 | 207 |
| 277 | 20240227 | 144000 | 1149471060 | 11360 | 11360 | 11360 | 11360 | 258 |
| 278 | 20240227 | 143900 | 1146540180 | 11370 | 11370 | 11370 | 11370 | 638 |
| 279 | 20240227 | 143800 | 1139286120 | 11370 | 11380 | 11380 | 11370 | 229 |
| 280 | 20240227 | 143700 | 1136682370 | 11380 | 11380 | 11380 | 11380 | 1 |
| 281 | 20240227 | 143600 | 1136670990 | 11380 | 11370 | 11380 | 11370 | 421 |
| 282 | 20240227 | 143500 | 1131884200 | 11370 | 11380 | 11380 | 11370 | 1809 |
| 283 | 20240227 | 143400 | 1111310780 | 11390 | 11390 | 11390 | 11390 | 1 |
| 284 | 20240227 | 143300 | 1111299390 | 11400 | 11380 | 11400 | 11380 | 273 |
| 285 | 20240227 | 143200 | 1108192210 | 11370 | 11370 | 11370 | 11370 | 0 |
| 286 | 20240227 | 143100 | 1108192210 | 11370 | 11370 | 11370 | 11370 | 200 |
| 287 | 20240227 | 143000 | 1105918210 | 11370 | 11370 | 11370 | 11370 | 0 |
| 288 | 20240227 | 142900 | 1105918210 | 11370 | 11370 | 11370 | 11370 | 200 |
| 289 | 20240227 | 142800 | 1103644210 | 11380 | 11370 | 11380 | 11370 | 13 |
| 290 | 20240227 | 142700 | 1103496380 | 11370 | 11380 | 11380 | 11370 | 914 |
| 291 | 20240227 | 142600 | 1093104190 | 11370 | 11370 | 11370 | 11370 | 0 |
| 292 | 20240227 | 142500 | 1093104190 | 11370 | 11390 | 11390 | 11370 | 226 |
| 293 | 20240227 | 142400 | 1090530910 | 11400 | 11400 | 11400 | 11400 | 1 |
| 294 | 20240227 | 142300 | 1090519510 | 11400 | 11400 | 11400 | 11400 | 9 |
| 295 | 20240227 | 142200 | 1090416910 | 11380 | 11380 | 11380 | 11370 | 247 |
| 296 | 20240227 | 142100 | 1087608050 | 11380 | 11380 | 11380 | 11380 | 143 |
| 297 | 20240227 | 142000 | 1085980710 | 11380 | 11380 | 11380 | 11380 | 10 |
| 298 | 20240227 | 141900 | 1085866910 | 11380 | 11370 | 11380 | 11370 | 156 |
| 299 | 20240227 | 141800 | 1084092060 | 11370 | 11380 | 11380 | 11370 | 115 |
| 300 | 20240227 | 141700 | 1082784360 | 11380 | 11380 | 11380 | 11380 | 272 |
| 301 | 20240227 | 141600 | 1079689000 | 11380 | 11380 | 11380 | 11380 | 133 |
| 302 | 20240227 | 141500 | 1078175460 | 11380 | 11370 | 11380 | 11370 | 220 |
| 303 | 20240227 | 141400 | 1075673860 | 11370 | 11370 | 11370 | 11370 | 0 |
| 304 | 20240227 | 141300 | 1075673860 | 11370 | 11370 | 11370 | 11370 | 1 |
| 305 | 20240227 | 141200 | 1075662490 | 11370 | 11370 | 11370 | 11370 | 201 |
| 306 | 20240227 | 141100 | 1073377120 | 11370 | 11370 | 11370 | 11370 | 3 |
| 307 | 20240227 | 141000 | 1073343010 | 11380 | 11380 | 11390 | 11380 | 112 |
| 308 | 20240227 | 140900 | 1072068310 | 11380 | 11380 | 11380 | 11380 | 20 |
| 309 | 20240227 | 140800 | 1071840710 | 11380 | 11380 | 11380 | 11370 | 625 |
| 310 | 20240227 | 140700 | 1064730210 | 11380 | 11380 | 11380 | 11380 | 5 |
| 311 | 20240227 | 140600 | 1064673310 | 11380 | 11380 | 11380 | 11380 | 1 |
| 312 | 20240227 | 140500 | 1064661930 | 11370 | 11370 | 11370 | 11370 | 260 |
| 313 | 20240227 | 140400 | 1061705730 | 11380 | 11380 | 11380 | 11380 | 1 |
| 314 | 20240227 | 140300 | 1061694350 | 11380 | 11400 | 11400 | 11370 | 96 |
| 315 | 20240227 | 140200 | 1060601830 | 11410 | 11380 | 11410 | 11380 | 174 |
| 316 | 20240227 | 140100 | 1058621650 | 11380 | 11370 | 11380 | 11370 | 299 |
| 317 | 20240227 | 140000 | 1055220020 | 11370 | 11370 | 11370 | 11370 | 71 |
| 318 | 20240227 | 135900 | 1054412750 | 11370 | 11380 | 11380 | 11370 | 91 |
| 319 | 20240227 | 135800 | 1053377340 | 11370 | 11370 | 11370 | 11370 | 290 |
| 320 | 20240227 | 135700 | 1050080040 | 11380 | 11380 | 11380 | 11370 | 958 |
| 321 | 20240227 | 135600 | 1039186550 | 11370 | 11390 | 11390 | 11370 | 279 |
| 322 | 20240227 | 135500 | 1036011780 | 11410 | 11370 | 11410 | 11370 | 360 |
| 323 | 20240227 | 135400 | 1031915820 | 11370 | 11380 | 11380 | 11370 | 3624 |
| 324 | 20240227 | 135300 | 990683490 | 11380 | 11390 | 11390 | 11380 | 70 |
| 325 | 20240227 | 135200 | 989886880 | 11380 | 11380 | 11390 | 11380 | 124 |
| 326 | 20240227 | 135100 | 988475710 | 11380 | 11390 | 11390 | 11380 | 732 |
| 327 | 20240227 | 135000 | 980138920 | 11390 | 11390 | 11390 | 11390 | 218 |
| 328 | 20240227 | 134900 | 977655900 | 11390 | 11390 | 11390 | 11390 | 227 |
| 329 | 20240227 | 134800 | 975070370 | 11380 | 11390 | 11400 | 11380 | 1734 |
| 330 | 20240227 | 134700 | 955320670 | 11390 | 11390 | 11400 | 11390 | 628 |
| 331 | 20240227 | 134600 | 948167700 | 11400 | 11400 | 11400 | 11400 | 160 |
| 332 | 20240227 | 134500 | 946343700 | 11390 | 11390 | 11390 | 11390 | 192 |
| 333 | 20240227 | 134400 | 944156820 | 11390 | 11390 | 11390 | 11390 | 225 |
| 334 | 20240227 | 134300 | 941594070 | 11390 | 11390 | 11400 | 11390 | 186 |
| 335 | 20240227 | 134200 | 939475260 | 11400 | 11400 | 11400 | 11390 | 246 |
| 336 | 20240227 | 134100 | 936671810 | 11400 | 11400 | 11400 | 11400 | 20 |
| 337 | 20240227 | 134000 | 936443810 | 11390 | 11400 | 11400 | 11390 | 369 |
| 338 | 20240227 | 133900 | 932238960 | 11400 | 11390 | 11400 | 11390 | 267 |
| 339 | 20240227 | 133800 | 929195830 | 11390 | 11390 | 11390 | 11390 | 184 |
| 340 | 20240227 | 133700 | 927100070 | 11390 | 11390 | 11390 | 11390 | 294 |
| 341 | 20240227 | 133600 | 923751410 | 11400 | 11400 | 11400 | 11400 | 1 |
| 342 | 20240227 | 133500 | 923740010 | 11390 | 11390 | 11390 | 11390 | 189 |
| 343 | 20240227 | 133400 | 921587300 | 11390 | 11400 | 11400 | 11390 | 121 |
| 344 | 20240227 | 133300 | 920208590 | 11390 | 11400 | 11400 | 11390 | 123 |
| 345 | 20240227 | 133200 | 918807550 | 11400 | 11400 | 11400 | 11390 | 274 |
| 346 | 20240227 | 133100 | 915686100 | 11400 | 11410 | 11410 | 11400 | 154 |
| 347 | 20240227 | 133000 | 913930170 | 11420 | 11420 | 11420 | 11400 | 229 |
| 348 | 20240227 | 132900 | 911319390 | 11400 | 11390 | 11430 | 11390 | 74 |
| 349 | 20240227 | 132800 | 910476480 | 11400 | 11430 | 11430 | 11390 | 333 |
| 350 | 20240227 | 132700 | 906681210 | 11400 | 11400 | 11400 | 11400 | 68 |
| 351 | 20240227 | 132600 | 905906010 | 11400 | 11400 | 11400 | 11400 | 197 |
| 352 | 20240227 | 132500 | 903660210 | 11400 | 11400 | 11400 | 11400 | 201 |
| 353 | 20240227 | 132400 | 901368810 | 11400 | 11400 | 11400 | 11400 | 97 |
| 354 | 20240227 | 132300 | 900263010 | 11400 | 11390 | 11400 | 11390 | 743 |
| 355 | 20240227 | 132200 | 891793720 | 11400 | 11400 | 11400 | 11400 | 0 |
| 356 | 20240227 | 132100 | 891793720 | 11400 | 11400 | 11400 | 11400 | 303 |
| 357 | 20240227 | 132000 | 888339520 | 11400 | 11410 | 11420 | 11400 | 22 |
| 358 | 20240227 | 131900 | 888088420 | 11410 | 11400 | 11410 | 11400 | 206 |
| 359 | 20240227 | 131800 | 885739820 | 11400 | 11400 | 11400 | 11400 | 101 |
| 360 | 20240227 | 131700 | 884588420 | 11400 | 11400 | 11400 | 11400 | 27 |
| 361 | 20240227 | 131600 | 884280620 | 11410 | 11410 | 11410 | 11410 | 163 |
| 362 | 20240227 | 131500 | 882420790 | 11410 | 11410 | 11410 | 11410 | 69 |
| 363 | 20240227 | 131400 | 881633500 | 11420 | 11410 | 11420 | 11410 | 34 |
| 364 | 20240227 | 131300 | 881245480 | 11410 | 11410 | 11410 | 11410 | 98 |
| 365 | 20240227 | 131200 | 880127300 | 11410 | 11400 | 11410 | 11400 | 43 |
| 366 | 20240227 | 131100 | 879636920 | 11400 | 11410 | 11410 | 11400 | 164 |
| 367 | 20240227 | 131000 | 877767300 | 11400 | 11400 | 11400 | 11400 | 205 |
| 368 | 20240227 | 130900 | 875430300 | 11400 | 11400 | 11400 | 11400 | 203 |
| 369 | 20240227 | 130800 | 873116100 | 11400 | 11400 | 11410 | 11400 | 95 |
| 370 | 20240227 | 130700 | 872033010 | 11400 | 11400 | 11400 | 11400 | 183 |
| 371 | 20240227 | 130600 | 869946810 | 11400 | 11400 | 11400 | 11400 | 0 |
| 372 | 20240227 | 130500 | 869946810 | 11400 | 11400 | 11400 | 11400 | 94 |
| 373 | 20240227 | 130400 | 868875210 | 11400 | 11400 | 11400 | 11400 | 95 |
| 374 | 20240227 | 130300 | 867792210 | 11400 | 11400 | 11400 | 11400 | 96 |
| 375 | 20240227 | 130200 | 866697810 | 11400 | 11400 | 11400 | 11400 | 91 |
| 376 | 20240227 | 130100 | 865660410 | 11400 | 11400 | 11400 | 11400 | 0 |
| 377 | 20240227 | 130000 | 865660410 | 11400 | 11410 | 11410 | 11400 | 78 |
| 378 | 20240227 | 125900 | 864771110 | 11400 | 11400 | 11400 | 11400 | 389 |
| 379 | 20240227 | 125800 | 860336510 | 11400 | 11400 | 11400 | 11400 | 24 |
| 380 | 20240227 | 125700 | 860062910 | 11410 | 11400 | 11410 | 11400 | 255 |
| 381 | 20240227 | 125600 | 857154970 | 11410 | 11400 | 11410 | 11400 | 67 |
| 382 | 20240227 | 125500 | 856390770 | 11400 | 11400 | 11400 | 11400 | 115 |
| 383 | 20240227 | 125400 | 855079770 | 11400 | 11400 | 11400 | 11400 | 153 |
| 384 | 20240227 | 125300 | 853335570 | 11400 | 11400 | 11400 | 11400 | 29 |
| 385 | 20240227 | 125200 | 853004970 | 11400 | 11400 | 11400 | 11400 | 197 |
| 386 | 20240227 | 125100 | 850759170 | 11400 | 11400 | 11400 | 11400 | 93 |
| 387 | 20240227 | 125000 | 849698970 | 11410 | 11400 | 11410 | 11400 | 125 |
| 388 | 20240227 | 124900 | 848273640 | 11400 | 11410 | 11410 | 11400 | 112 |
| 389 | 20240227 | 124800 | 846996650 | 11410 | 11410 | 11410 | 11410 | 2 |
| 390 | 20240227 | 124700 | 846973830 | 11400 | 11410 | 11410 | 11400 | 207 |
| 391 | 20240227 | 124600 | 844613930 | 11400 | 11410 | 11410 | 11400 | 361 |
| 392 | 20240227 | 124500 | 840498370 | 11410 | 11420 | 11420 | 11400 | 30 |
| 393 | 20240227 | 124400 | 840156210 | 11410 | 11410 | 11410 | 11400 | 93 |
| 394 | 20240227 | 124300 | 839095760 | 11410 | 11410 | 11410 | 11400 | 117 |
| 395 | 20240227 | 124200 | 837761630 | 11400 | 11410 | 11410 | 11400 | 150 |
| 396 | 20240227 | 124100 | 836051300 | 11410 | 11410 | 11420 | 11410 | 46 |
| 397 | 20240227 | 124000 | 835526240 | 11410 | 11410 | 11410 | 11410 | 198 |
| 398 | 20240227 | 123900 | 833267060 | 11410 | 11410 | 11420 | 11410 | 97 |
| 399 | 20240227 | 123800 | 832160260 | 11420 | 11430 | 11430 | 11410 | 103 |
| 400 | 20240227 | 123700 | 830984990 | 11420 | 11410 | 11420 | 11410 | 26 |
| 401 | 20240227 | 123600 | 830688320 | 11410 | 11410 | 11430 | 11410 | 163 |
| 402 | 20240227 | 123500 | 828828270 | 11400 | 11400 | 11400 | 11400 | 110 |
| 403 | 20240227 | 123400 | 827574270 | 11420 | 11410 | 11420 | 11410 | 405 |
| 404 | 20240227 | 123300 | 822953120 | 11400 | 11400 | 11400 | 11400 | 233 |
| 405 | 20240227 | 123200 | 820296920 | 11410 | 11400 | 11410 | 11400 | 33 |
| 406 | 20240227 | 123100 | 819920650 | 11410 | 11420 | 11420 | 11410 | 25 |
| 407 | 20240227 | 123000 | 819635390 | 11410 | 11400 | 11440 | 11400 | 143 |
| 408 | 20240227 | 122900 | 818004260 | 11400 | 11400 | 11400 | 11400 | 18 |
| 409 | 20240227 | 122800 | 817799060 | 11390 | 11400 | 11400 | 11390 | 209 |
| 410 | 20240227 | 122700 | 815418500 | 11390 | 11390 | 11390 | 11390 | 68 |
| 411 | 20240227 | 122600 | 814643980 | 11390 | 11400 | 11400 | 11390 | 68 |
| 412 | 20240227 | 122500 | 813869030 | 11410 | 11410 | 11410 | 11410 | 112 |
| 413 | 20240227 | 122400 | 812591110 | 11400 | 11400 | 11400 | 11390 | 92 |
| 414 | 20240227 | 122300 | 811542320 | 11390 | 11390 | 11400 | 11390 | 310 |
| 415 | 20240227 | 122200 | 808011190 | 11390 | 11380 | 11390 | 11380 | 137 |
| 416 | 20240227 | 122100 | 806451440 | 11380 | 11390 | 11390 | 11380 | 71 |
| 417 | 20240227 | 122000 | 805643360 | 11390 | 11390 | 11390 | 11390 | 108 |
| 418 | 20240227 | 121900 | 804413240 | 11380 | 11390 | 11390 | 11380 | 66 |
| 419 | 20240227 | 121800 | 803661750 | 11390 | 11390 | 11400 | 11390 | 124 |
| 420 | 20240227 | 121700 | 802249310 | 11390 | 11380 | 11390 | 11380 | 127 |
| 421 | 20240227 | 121600 | 800803470 | 11390 | 11390 | 11390 | 11380 | 2123 |
| 422 | 20240227 | 121500 | 776643660 | 11380 | 11390 | 11390 | 11380 | 74 |
| 423 | 20240227 | 121400 | 775801490 | 11390 | 11390 | 11390 | 11380 | 174 |
| 424 | 20240227 | 121300 | 773820310 | 11400 | 11400 | 11400 | 11390 | 137 |
| 425 | 20240227 | 121200 | 772259760 | 11390 | 11390 | 11390 | 11390 | 92 |
| 426 | 20240227 | 121100 | 771211880 | 11390 | 11400 | 11400 | 11390 | 192 |
| 427 | 20240227 | 121000 | 769024950 | 11400 | 11400 | 11400 | 11400 | 1 |
| 428 | 20240227 | 120900 | 769013550 | 11390 | 11380 | 11390 | 11380 | 390 |
| 429 | 20240227 | 120800 | 764574090 | 11380 | 11390 | 11390 | 11380 | 6 |
| 430 | 20240227 | 120700 | 764505760 | 11390 | 11380 | 11390 | 11380 | 100 |
| 431 | 20240227 | 120600 | 763367720 | 11380 | 11390 | 11390 | 11380 | 83 |
| 432 | 20240227 | 120500 | 762422500 | 11390 | 11390 | 11390 | 11390 | 25 |
| 433 | 20240227 | 120400 | 762137750 | 11390 | 11390 | 11390 | 11390 | 184 |
| 434 | 20240227 | 120300 | 760041990 | 11400 | 11400 | 11400 | 11400 | 109 |
| 435 | 20240227 | 120200 | 758799390 | 11410 | 11420 | 11420 | 11400 | 24 |
| 436 | 20240227 | 120100 | 758525550 | 11410 | 11410 | 11410 | 11410 | 155 |
| 437 | 20240227 | 120000 | 756757000 | 11420 | 11410 | 11420 | 11410 | 29 |
| 438 | 20240227 | 115900 | 756426090 | 11420 | 11430 | 11430 | 11420 | 37 |
| 439 | 20240227 | 115800 | 756003510 | 11430 | 11390 | 11470 | 11390 | 1104 |
| 440 | 20240227 | 115700 | 743366160 | 11390 | 11400 | 11400 | 11390 | 32 |
| 441 | 20240227 | 115600 | 743001380 | 11400 | 11400 | 11400 | 11400 | 68 |
| 442 | 20240227 | 115500 | 742226180 | 11400 | 11410 | 11410 | 11400 | 82 |
| 443 | 20240227 | 115400 | 741290570 | 11410 | 11420 | 11420 | 11410 | 96 |
| 444 | 20240227 | 115300 | 740195160 | 11410 | 11410 | 11410 | 11410 | 101 |
| 445 | 20240227 | 115200 | 739042750 | 11410 | 11410 | 11410 | 11410 | 32 |
| 446 | 20240227 | 115100 | 738677630 | 11410 | 11440 | 11440 | 11410 | 569 |
| 447 | 20240227 | 115000 | 732170340 | 11440 | 11390 | 11440 | 11390 | 96 |
| 448 | 20240227 | 114900 | 731076840 | 11390 | 11390 | 11390 | 11380 | 146 |
| 449 | 20240227 | 114800 | 729413920 | 11390 | 11390 | 11390 | 11390 | 105 |
| 450 | 20240227 | 114700 | 728217970 | 11390 | 11390 | 11390 | 11390 | 207 |
| 451 | 20240227 | 114600 | 725860240 | 11390 | 11400 | 11400 | 11390 | 42 |
| 452 | 20240227 | 114500 | 725381710 | 11390 | 11390 | 11400 | 11390 | 188 |
| 453 | 20240227 | 114400 | 723240120 | 11390 | 11400 | 11400 | 11390 | 26 |
| 454 | 20240227 | 114300 | 722943970 | 11400 | 11400 | 11400 | 11400 | 386 |
| 455 | 20240227 | 114200 | 718543570 | 11400 | 11410 | 11420 | 11400 | 103 |
| 456 | 20240227 | 114100 | 717368660 | 11420 | 11400 | 11420 | 11400 | 252 |
| 457 | 20240227 | 114000 | 714493700 | 11380 | 11390 | 11390 | 11380 | 238 |
| 458 | 20240227 | 113900 | 711784370 | 11390 | 11390 | 11390 | 11390 | 1 |
| 459 | 20240227 | 113800 | 711772980 | 11380 | 11380 | 11380 | 11380 | 168 |
| 460 | 20240227 | 113700 | 709861140 | 11380 | 11380 | 11380 | 11380 | 175 |
| 461 | 20240227 | 113600 | 707869640 | 11390 | 11390 | 11390 | 11390 | 28 |
| 462 | 20240227 | 113500 | 707550720 | 11380 | 11390 | 11390 | 11380 | 5722 |
| 463 | 20240227 | 113400 | 642421170 | 11390 | 11390 | 11400 | 11390 | 297 |
| 464 | 20240227 | 113300 | 639038280 | 11390 | 11410 | 11410 | 11390 | 287 |
| 465 | 20240227 | 113200 | 635766470 | 11420 | 11410 | 11460 | 11410 | 103 |
| 466 | 20240227 | 113100 | 634588930 | 11410 | 11400 | 11410 | 11400 | 255 |
| 467 | 20240227 | 113000 | 631681900 | 11400 | 11400 | 11400 | 11400 | 244 |
| 468 | 20240227 | 112900 | 628900300 | 11400 | 11400 | 11400 | 11400 | 198 |
| 469 | 20240227 | 112800 | 626643100 | 11400 | 11410 | 11410 | 11400 | 452 |
| 470 | 20240227 | 112700 | 621488420 | 11410 | 11410 | 11410 | 11410 | 69 |
| 471 | 20240227 | 112600 | 620701130 | 11420 | 11410 | 11420 | 11410 | 173 |
| 472 | 20240227 | 112500 | 618727190 | 11410 | 11420 | 11430 | 11410 | 171 |
| 473 | 20240227 | 112400 | 616775180 | 11420 | 11420 | 11420 | 11420 | 69 |
| 474 | 20240227 | 112300 | 615987200 | 11420 | 11420 | 11420 | 11420 | 42 |
| 475 | 20240227 | 112200 | 615507560 | 11420 | 11430 | 11430 | 11420 | 249 |
| 476 | 20240227 | 112100 | 612662170 | 11430 | 11440 | 11440 | 11430 | 100 |
| 477 | 20240227 | 112000 | 611519140 | 11460 | 11440 | 11460 | 11440 | 2 |
| 478 | 20240227 | 111900 | 611496240 | 11440 | 11470 | 11470 | 11440 | 567 |
| 479 | 20240227 | 111800 | 604994760 | 11470 | 11420 | 11470 | 11420 | 229 |
| 480 | 20240227 | 111700 | 602378260 | 11420 | 11420 | 11420 | 11420 | 0 |
| 481 | 20240227 | 111600 | 602378260 | 11420 | 11450 | 11450 | 11420 | 490 |
| 482 | 20240227 | 111500 | 596769830 | 11450 | 11440 | 11450 | 11420 | 1181 |
| 483 | 20240227 | 111400 | 583264840 | 11430 | 11430 | 11440 | 11430 | 472 |
| 484 | 20240227 | 111300 | 577869110 | 11420 | 11420 | 11420 | 11420 | 162 |
| 485 | 20240227 | 111200 | 576019070 | 11420 | 11420 | 11420 | 11420 | 0 |
| 486 | 20240227 | 111100 | 576019070 | 11420 | 11450 | 11450 | 11420 | 111 |
| 487 | 20240227 | 111000 | 574751270 | 11440 | 11410 | 11440 | 11410 | 589 |
| 488 | 20240227 | 110900 | 568017010 | 11420 | 11420 | 11420 | 11420 | 71 |
| 489 | 20240227 | 110800 | 567206190 | 11420 | 11420 | 11420 | 11410 | 302 |
| 490 | 20240227 | 110700 | 563757370 | 11420 | 11430 | 11430 | 11420 | 37 |
| 491 | 20240227 | 110600 | 563334740 | 11430 | 11440 | 11440 | 11420 | 266 |
| 492 | 20240227 | 110500 | 560295000 | 11440 | 11420 | 11440 | 11420 | 180 |
| 493 | 20240227 | 110400 | 558238510 | 11420 | 11440 | 11440 | 11410 | 31 |
| 494 | 20240227 | 110300 | 557884750 | 11410 | 11410 | 11440 | 11410 | 495 |
| 495 | 20240227 | 110200 | 552233000 | 11400 | 11410 | 11410 | 11400 | 83 |
| 496 | 20240227 | 110100 | 551286660 | 11400 | 11420 | 11420 | 11400 | 314 |
| 497 | 20240227 | 110000 | 547701210 | 11400 | 11390 | 11440 | 11390 | 1102 |
| 498 | 20240227 | 105900 | 535129850 | 11380 | 11380 | 11380 | 11380 | 133 |
| 499 | 20240227 | 105800 | 533616310 | 11380 | 11380 | 11380 | 11380 | 88 |
| 500 | 20240227 | 105700 | 532614870 | 11390 | 11380 | 11390 | 11370 | 476 |
| 501 | 20240227 | 105600 | 527198620 | 11380 | 11380 | 11380 | 11370 | 52 |
| 502 | 20240227 | 105500 | 526607050 | 11370 | 11380 | 11380 | 11370 | 241 |
| 503 | 20240227 | 105400 | 523866220 | 11380 | 11380 | 11380 | 11380 | 156 |
| 504 | 20240227 | 105300 | 522090940 | 11380 | 11380 | 11390 | 11380 | 159 |
| 505 | 20240227 | 105200 | 520281510 | 11380 | 11390 | 11390 | 11380 | 247 |
| 506 | 20240227 | 105100 | 517470640 | 11390 | 11380 | 11390 | 11380 | 527 |
| 507 | 20240227 | 105000 | 511473330 | 11380 | 11380 | 11390 | 11380 | 100 |
| 508 | 20240227 | 104900 | 510335280 | 11380 | 11390 | 11390 | 11380 | 128 |
| 509 | 20240227 | 104800 | 508878240 | 11400 | 11390 | 11400 | 11390 | 13 |
| 510 | 20240227 | 104700 | 508730140 | 11380 | 11400 | 11400 | 11380 | 637 |
| 511 | 20240227 | 104600 | 501474430 | 11390 | 11390 | 11390 | 11390 | 165 |
| 512 | 20240227 | 104500 | 499595080 | 11390 | 11390 | 11390 | 11390 | 127 |
| 513 | 20240227 | 104400 | 498148550 | 11390 | 11390 | 11400 | 11390 | 152 |
| 514 | 20240227 | 104300 | 496417260 | 11390 | 11400 | 11400 | 11390 | 27 |
| 515 | 20240227 | 104200 | 496109710 | 11390 | 11400 | 11400 | 11390 | 183 |
| 516 | 20240227 | 104100 | 494025250 | 11390 | 11400 | 11400 | 11390 | 196 |
| 517 | 20240227 | 104000 | 491791810 | 11400 | 11390 | 11400 | 11390 | 84 |
| 518 | 20240227 | 103900 | 490835030 | 11390 | 11390 | 11400 | 11380 | 355 |
| 519 | 20240227 | 103800 | 486792750 | 11390 | 11380 | 11390 | 11380 | 69 |
| 520 | 20240227 | 103700 | 486007520 | 11390 | 11390 | 11410 | 11390 | 59 |
| 521 | 20240227 | 103600 | 485335460 | 11390 | 11390 | 11390 | 11380 | 234 |
| 522 | 20240227 | 103500 | 482670890 | 11390 | 11390 | 11390 | 11390 | 4 |
| 523 | 20240227 | 103400 | 482625330 | 11430 | 11400 | 11430 | 11390 | 178 |
| 524 | 20240227 | 103300 | 480596550 | 11390 | 11390 | 11390 | 11380 | 110 |
| 525 | 20240227 | 103200 | 479344340 | 11380 | 11390 | 11390 | 11380 | 343 |
| 526 | 20240227 | 103100 | 475439310 | 11390 | 11400 | 11400 | 11390 | 71 |
| 527 | 20240227 | 103000 | 474630590 | 11400 | 11390 | 11400 | 11390 | 154 |
| 528 | 20240227 | 102900 | 472875660 | 11400 | 11400 | 11400 | 11390 | 1327 |
| 529 | 20240227 | 102800 | 457758130 | 11390 | 11390 | 11400 | 11390 | 162 |
| 530 | 20240227 | 102700 | 455912900 | 11400 | 11400 | 11400 | 11390 | 202 |
| 531 | 20240227 | 102600 | 453610600 | 11400 | 11400 | 11400 | 11390 | 201 |
| 532 | 20240227 | 102500 | 451319880 | 11400 | 11400 | 11400 | 11400 | 93 |
| 533 | 20240227 | 102400 | 450259680 | 11400 | 11390 | 11400 | 11390 | 135 |
| 534 | 20240227 | 102300 | 448720930 | 11400 | 11400 | 11400 | 11390 | 120 |
| 535 | 20240227 | 102200 | 447353620 | 11410 | 11400 | 11440 | 11400 | 77 |
| 536 | 20240227 | 102100 | 446475660 | 11450 | 11410 | 11450 | 11410 | 4 |
| 537 | 20240227 | 102000 | 446429960 | 11400 | 11400 | 11450 | 11390 | 2215 |
| 538 | 20240227 | 101900 | 421146530 | 11400 | 11400 | 11400 | 11400 | 0 |
| 539 | 20240227 | 101800 | 421146530 | 11400 | 11430 | 11430 | 11400 | 104 |
| 540 | 20240227 | 101700 | 419960680 | 11430 | 11400 | 11430 | 11400 | 195 |
| 541 | 20240227 | 101600 | 417735840 | 11410 | 11410 | 11410 | 11410 | 43 |
| 542 | 20240227 | 101500 | 417245210 | 11400 | 11410 | 11420 | 11400 | 573 |
| 543 | 20240227 | 101400 | 410707080 | 11400 | 11390 | 11400 | 11390 | 84 |
| 544 | 20240227 | 101300 | 409750190 | 11400 | 11410 | 11410 | 11390 | 149 |
| 545 | 20240227 | 101200 | 408052150 | 11410 | 11400 | 11410 | 11390 | 141 |
| 546 | 20240227 | 101100 | 406445380 | 11400 | 11390 | 11400 | 11390 | 363 |
| 547 | 20240227 | 101000 | 402308090 | 11390 | 11390 | 11390 | 11390 | 95 |
| 548 | 20240227 | 100900 | 401226040 | 11400 | 11400 | 11400 | 11400 | 97 |
| 549 | 20240227 | 100800 | 400120240 | 11400 | 11400 | 11410 | 11390 | 810 |
| 550 | 20240227 | 100700 | 390887580 | 11400 | 11410 | 11410 | 11400 | 132 |
| 551 | 20240227 | 100600 | 389382740 | 11400 | 11400 | 11400 | 11400 | 177 |
| 552 | 20240227 | 100500 | 387364940 | 11400 | 11400 | 11400 | 11400 | 110 |
| 553 | 20240227 | 100400 | 386110940 | 11400 | 11410 | 11410 | 11400 | 146 |
| 554 | 20240227 | 100300 | 384446530 | 11410 | 11420 | 11420 | 11410 | 589 |
| 555 | 20240227 | 100200 | 377726030 | 11410 | 11410 | 11410 | 11410 | 92 |
| 556 | 20240227 | 100100 | 376676310 | 11410 | 11420 | 11420 | 11410 | 317 |
| 557 | 20240227 | 100000 | 373059330 | 11430 | 11420 | 11430 | 11420 | 421 |
| 558 | 20240227 | 095900 | 368251300 | 11420 | 11420 | 11420 | 11420 | 2 |
| 559 | 20240227 | 095800 | 368228460 | 11420 | 11420 | 11420 | 11420 | 30 |
| 560 | 20240227 | 095700 | 367885860 | 11400 | 11410 | 11410 | 11400 | 900 |
| 561 | 20240227 | 095600 | 357620040 | 11410 | 11420 | 11420 | 11410 | 1233 |
| 562 | 20240227 | 095500 | 343546030 | 11420 | 11420 | 11420 | 11420 | 1 |
| 563 | 20240227 | 095400 | 343534610 | 11410 | 11410 | 11410 | 11410 | 10 |
| 564 | 20240227 | 095300 | 343420510 | 11410 | 11410 | 11410 | 11410 | 0 |
| 565 | 20240227 | 095200 | 343420510 | 11410 | 11390 | 11410 | 11390 | 818 |
| 566 | 20240227 | 095100 | 334103470 | 11360 | 11380 | 11380 | 11360 | 2763 |
| 567 | 20240227 | 095000 | 302687110 | 11380 | 11380 | 11380 | 11380 | 400 |
| 568 | 20240227 | 094900 | 298135110 | 11380 | 11410 | 11410 | 11380 | 4495 |
| 569 | 20240227 | 094800 | 246955350 | 11410 | 11420 | 11420 | 11410 | 755 |
| 570 | 20240227 | 094700 | 238340750 | 11400 | 11400 | 11400 | 11400 | 0 |
| 571 | 20240227 | 094600 | 238340750 | 11400 | 11400 | 11400 | 11400 | 5 |
| 572 | 20240227 | 094500 | 238283750 | 11390 | 11410 | 11410 | 11390 | 1533 |
| 573 | 20240227 | 094400 | 220807680 | 11440 | 11440 | 11440 | 11440 | 1 |
| 574 | 20240227 | 094300 | 220796240 | 11450 | 11450 | 11450 | 11450 | 0 |
| 575 | 20240227 | 094200 | 220796240 | 11450 | 11410 | 11450 | 11410 | 827 |
| 576 | 20240227 | 094100 | 211359410 | 11410 | 11410 | 11410 | 11400 | 257 |
| 577 | 20240227 | 094000 | 208429180 | 11410 | 11430 | 11430 | 11410 | 1578 |
| 578 | 20240227 | 093900 | 190423820 | 11420 | 11420 | 11420 | 11420 | 344 |
| 579 | 20240227 | 093800 | 186495340 | 11410 | 11420 | 11420 | 11410 | 137 |
| 580 | 20240227 | 093700 | 184931300 | 11420 | 11420 | 11420 | 11420 | 5 |
| 581 | 20240227 | 093600 | 184874200 | 11420 | 11440 | 11440 | 11420 | 1458 |
| 582 | 20240227 | 093500 | 168216430 | 11440 | 11440 | 11440 | 11430 | 111 |
| 583 | 20240227 | 093400 | 166947610 | 11440 | 11440 | 11440 | 11440 | 3 |
| 584 | 20240227 | 093300 | 166913290 | 11450 | 11440 | 11450 | 11440 | 48 |
| 585 | 20240227 | 093200 | 166364090 | 11430 | 11440 | 11440 | 11430 | 164 |
| 586 | 20240227 | 093100 | 164489420 | 11440 | 11440 | 11440 | 11440 | 55 |
| 587 | 20240227 | 093000 | 163860220 | 11440 | 11430 | 11440 | 11430 | 232 |
| 588 | 20240227 | 092900 | 161208420 | 11430 | 11440 | 11440 | 11430 | 812 |
| 589 | 20240227 | 092800 | 151927180 | 11440 | 11440 | 11440 | 11440 | 512 |
| 590 | 20240227 | 092700 | 146069900 | 11440 | 11450 | 11450 | 11440 | 188 |
| 591 | 20240227 | 092600 | 143918640 | 11450 | 11450 | 11450 | 11440 | 1586 |
| 592 | 20240227 | 092500 | 125765280 | 11460 | 11460 | 11460 | 11460 | 0 |
| 593 | 20240227 | 092400 | 125765280 | 11460 | 11460 | 11460 | 11460 | 9 |
| 594 | 20240227 | 092300 | 125662140 | 11470 | 11470 | 11470 | 11470 | 202 |
| 595 | 20240227 | 092200 | 123345200 | 11460 | 11480 | 11480 | 11460 | 422 |
| 596 | 20240227 | 092100 | 118508940 | 11460 | 11480 | 11480 | 11460 | 167 |
| 597 | 20240227 | 092000 | 116594480 | 11460 | 11460 | 11480 | 11460 | 172 |
| 598 | 20240227 | 091900 | 114623120 | 11480 | 11480 | 11480 | 11480 | 0 |
| 599 | 20240227 | 091800 | 114623120 | 11480 | 11480 | 11480 | 11480 | 176 |
| 600 | 20240227 | 091700 | 112602640 | 11480 | 11490 | 11490 | 11480 | 12 |
| 601 | 20240227 | 091600 | 112464870 | 11460 | 11450 | 11460 | 11450 | 1346 |
| 602 | 20240227 | 091500 | 97040210 | 11460 | 11460 | 11460 | 11450 | 321 |
| 603 | 20240227 | 091400 | 93364550 | 11460 | 11460 | 11460 | 11460 | 11 |
| 604 | 20240227 | 091300 | 93238490 | 11460 | 11460 | 11460 | 11460 | 791 |
| 605 | 20240227 | 091200 | 84173630 | 11490 | 11470 | 11490 | 11470 | 536 |
| 606 | 20240227 | 091100 | 78024700 | 11470 | 11470 | 11470 | 11470 | 550 |
| 607 | 20240227 | 091000 | 71716200 | 11470 | 11490 | 11490 | 11460 | 149 |
| 608 | 20240227 | 090900 | 70008400 | 11460 | 11460 | 11460 | 11460 | 150 |
| 609 | 20240227 | 090800 | 68289400 | 11460 | 11480 | 11490 | 11460 | 703 |
| 610 | 20240227 | 090700 | 60229580 | 11470 | 11460 | 11470 | 11460 | 119 |
| 611 | 20240227 | 090600 | 58865740 | 11460 | 11480 | 11480 | 11460 | 185 |
| 612 | 20240227 | 090500 | 56744120 | 11480 | 11490 | 11490 | 11450 | 1560 |
| 613 | 20240227 | 090400 | 38847660 | 11480 | 11480 | 11480 | 11480 | 100 |
| 614 | 20240227 | 090300 | 37699660 | 11510 | 11490 | 11510 | 11480 | 190 |
| 615 | 20240227 | 090200 | 35517370 | 11530 | 11480 | 11530 | 11480 | 12 |
| 616 | 20240227 | 090100 | 35379560 | 11490 | 11510 | 11510 | 11490 | 1731 |
| 617 | 20240227 | 090000 | 15476830 | 11520 | 11490 | 11570 | 11490 | 1342 |