30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 7218 |
| 3 | 20240227 | 191800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 4 | 20240227 | 191700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 5 | 20240227 | 191600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 6 | 20240227 | 191500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 7 | 20240227 | 191400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 8 | 20240227 | 191300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 9 | 20240227 | 191200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 10 | 20240227 | 191100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 11 | 20240227 | 191000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 12 | 20240227 | 190900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 13 | 20240227 | 190800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 14 | 20240227 | 190700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 15 | 20240227 | 190600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 16 | 20240227 | 190500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 17 | 20240227 | 190400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 18 | 20240227 | 190300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 19 | 20240227 | 190200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 20 | 20240227 | 190100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 21 | 20240227 | 190000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 22 | 20240227 | 185900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 23 | 20240227 | 185800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 24 | 20240227 | 185700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 25 | 20240227 | 185600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 26 | 20240227 | 185500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 27 | 20240227 | 185400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 28 | 20240227 | 185300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 29 | 20240227 | 185200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 30 | 20240227 | 185100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 31 | 20240227 | 185000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 32 | 20240227 | 184900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 7218 |
| 33 | 20240227 | 184800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 34 | 20240227 | 184700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 35 | 20240227 | 184600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 36 | 20240227 | 184500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 37 | 20240227 | 184400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 38 | 20240227 | 184300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 39 | 20240227 | 184200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 40 | 20240227 | 184100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 41 | 20240227 | 184000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 42 | 20240227 | 183900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 43 | 20240227 | 183800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 44 | 20240227 | 183700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 45 | 20240227 | 183600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 46 | 20240227 | 183500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 47 | 20240227 | 183400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 48 | 20240227 | 183300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 49 | 20240227 | 183200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 50 | 20240227 | 183100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 51 | 20240227 | 183000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 52 | 20240227 | 182900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 53 | 20240227 | 182800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 54 | 20240227 | 182700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 55 | 20240227 | 182600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 56 | 20240227 | 182500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 57 | 20240227 | 182400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 58 | 20240227 | 182300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 59 | 20240227 | 182200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 60 | 20240227 | 182100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 61 | 20240227 | 182000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 62 | 20240227 | 181900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 7218 |
| 63 | 20240227 | 181800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 64 | 20240227 | 181700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 65 | 20240227 | 181600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 66 | 20240227 | 181500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 67 | 20240227 | 181400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 68 | 20240227 | 181300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 69 | 20240227 | 181200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 70 | 20240227 | 181100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 71 | 20240227 | 181000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 72 | 20240227 | 180900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 73 | 20240227 | 180800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 74 | 20240227 | 180700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 75 | 20240227 | 180600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 76 | 20240227 | 180500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 77 | 20240227 | 180400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 78 | 20240227 | 180300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 79 | 20240227 | 180200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 80 | 20240227 | 180100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 81 | 20240227 | 180000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 82 | 20240227 | 175900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 83 | 20240227 | 175800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 84 | 20240227 | 175700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 85 | 20240227 | 175600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 86 | 20240227 | 175500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 87 | 20240227 | 175400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 88 | 20240227 | 175300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 89 | 20240227 | 175200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 90 | 20240227 | 175100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 91 | 20240227 | 175000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 92 | 20240227 | 174900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 7218 |
| 93 | 20240227 | 174800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 94 | 20240227 | 174700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 95 | 20240227 | 174600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 96 | 20240227 | 174500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 97 | 20240227 | 174400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 98 | 20240227 | 174300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 99 | 20240227 | 174200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 100 | 20240227 | 174100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 101 | 20240227 | 174000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 102 | 20240227 | 173900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 103 | 20240227 | 173800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 104 | 20240227 | 173700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 105 | 20240227 | 173600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 106 | 20240227 | 173500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 107 | 20240227 | 173400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 108 | 20240227 | 173300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 109 | 20240227 | 173200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 110 | 20240227 | 173100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 111 | 20240227 | 173000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 112 | 20240227 | 172900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 113 | 20240227 | 172800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 114 | 20240227 | 172700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 115 | 20240227 | 172600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 116 | 20240227 | 172500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 117 | 20240227 | 172400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 118 | 20240227 | 172300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 119 | 20240227 | 172200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 120 | 20240227 | 172100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 121 | 20240227 | 172000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 122 | 20240227 | 171900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 7218 |
| 123 | 20240227 | 171800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 124 | 20240227 | 171700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 125 | 20240227 | 171600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 126 | 20240227 | 171500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 127 | 20240227 | 171400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 128 | 20240227 | 171300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 129 | 20240227 | 171200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 130 | 20240227 | 171100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 131 | 20240227 | 171000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 132 | 20240227 | 170900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 133 | 20240227 | 170800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 134 | 20240227 | 170700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 135 | 20240227 | 170600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 136 | 20240227 | 170500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 137 | 20240227 | 170400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 138 | 20240227 | 170300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 139 | 20240227 | 170200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 140 | 20240227 | 170100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 141 | 20240227 | 170000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 142 | 20240227 | 165900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 143 | 20240227 | 165800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 144 | 20240227 | 165700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 145 | 20240227 | 165600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 146 | 20240227 | 165500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 147 | 20240227 | 165400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 148 | 20240227 | 165300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 149 | 20240227 | 165200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 150 | 20240227 | 165100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 151 | 20240227 | 165000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 152 | 20240227 | 164900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 7218 |
| 153 | 20240227 | 164800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 154 | 20240227 | 164700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 155 | 20240227 | 164600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 156 | 20240227 | 164500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 157 | 20240227 | 164400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 158 | 20240227 | 164300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 159 | 20240227 | 164200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 160 | 20240227 | 164100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 161 | 20240227 | 164000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 162 | 20240227 | 163900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 163 | 20240227 | 163800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 164 | 20240227 | 163700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 165 | 20240227 | 163600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 166 | 20240227 | 163500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 167 | 20240227 | 163400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 168 | 20240227 | 163300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 169 | 20240227 | 163200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 170 | 20240227 | 163100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 171 | 20240227 | 163000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 172 | 20240227 | 162900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 173 | 20240227 | 162800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 174 | 20240227 | 162700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 175 | 20240227 | 162600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 176 | 20240227 | 162500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 177 | 20240227 | 162400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 178 | 20240227 | 162300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 179 | 20240227 | 162200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 180 | 20240227 | 162100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 181 | 20240227 | 162000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 182 | 20240227 | 161900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 7218 |
| 183 | 20240227 | 161800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 184 | 20240227 | 161700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 185 | 20240227 | 161600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 186 | 20240227 | 161500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 187 | 20240227 | 161400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 188 | 20240227 | 161300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 189 | 20240227 | 161200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 190 | 20240227 | 161100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 191 | 20240227 | 161000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 192 | 20240227 | 160900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 193 | 20240227 | 160800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 194 | 20240227 | 160700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 195 | 20240227 | 160600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 196 | 20240227 | 160500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 197 | 20240227 | 160400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 198 | 20240227 | 160300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 199 | 20240227 | 160200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 200 | 20240227 | 160100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 201 | 20240227 | 160000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 202 | 20240227 | 155900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 203 | 20240227 | 155800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 204 | 20240227 | 155700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 205 | 20240227 | 155600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 206 | 20240227 | 155500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 207 | 20240227 | 155400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 208 | 20240227 | 155300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 209 | 20240227 | 155200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 210 | 20240227 | 155100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 211 | 20240227 | 155000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 212 | 20240227 | 154900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 7218 |
| 213 | 20240227 | 154800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 214 | 20240227 | 154700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 215 | 20240227 | 154600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 216 | 20240227 | 154500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 217 | 20240227 | 154400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 218 | 20240227 | 154300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 219 | 20240227 | 154200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 220 | 20240227 | 154100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 221 | 20240227 | 154000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 222 | 20240227 | 153900 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 223 | 20240227 | 153800 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 224 | 20240227 | 153700 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 225 | 20240227 | 153600 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 226 | 20240227 | 153500 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 227 | 20240227 | 153400 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 228 | 20240227 | 153300 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 229 | 20240227 | 153200 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 230 | 20240227 | 153100 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 0 |
| 231 | 20240227 | 153000 | 1539648845 | 2045 | 2045 | 2045 | 2045 | 7218 |
| 232 | 20240227 | 152900 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 233 | 20240227 | 152800 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 234 | 20240227 | 152700 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 235 | 20240227 | 152600 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 236 | 20240227 | 152500 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 237 | 20240227 | 152400 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 238 | 20240227 | 152300 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 239 | 20240227 | 152200 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 240 | 20240227 | 152100 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 241 | 20240227 | 152000 | 1524888035 | 2055 | 2055 | 2055 | 2055 | 0 |
| 242 | 20240227 | 151900 | 1524888035 | 2055 | 2050 | 2055 | 2050 | 759 |
| 243 | 20240227 | 151800 | 1523330905 | 2050 | 2050 | 2060 | 2050 | 3402 |
| 244 | 20240227 | 151700 | 1516350440 | 2050 | 2040 | 2055 | 2040 | 746 |
| 245 | 20240227 | 151600 | 1514822990 | 2050 | 2050 | 2050 | 2040 | 1932 |
| 246 | 20240227 | 151500 | 1510871340 | 2050 | 2045 | 2050 | 2040 | 638 |
| 247 | 20240227 | 151400 | 1509566395 | 2050 | 2050 | 2050 | 2050 | 180 |
| 248 | 20240227 | 151300 | 1509197395 | 2050 | 2050 | 2050 | 2030 | 1770 |
| 249 | 20240227 | 151200 | 1505594515 | 2050 | 2050 | 2050 | 2040 | 115 |
| 250 | 20240227 | 151100 | 1505359015 | 2050 | 2040 | 2050 | 2040 | 45 |
| 251 | 20240227 | 151000 | 1505267205 | 2055 | 2050 | 2055 | 2040 | 1324 |
| 252 | 20240227 | 150900 | 1502551940 | 2050 | 2050 | 2050 | 2050 | 250 |
| 253 | 20240227 | 150800 | 1502039440 | 2050 | 2050 | 2050 | 2040 | 115 |
| 254 | 20240227 | 150700 | 1501804140 | 2050 | 2045 | 2050 | 2040 | 3010 |
| 255 | 20240227 | 150600 | 1495659555 | 2050 | 2050 | 2055 | 2050 | 771 |
| 256 | 20240227 | 150500 | 1494079000 | 2060 | 2060 | 2060 | 2060 | 0 |
| 257 | 20240227 | 150400 | 1494079000 | 2060 | 2055 | 2060 | 2055 | 1000 |
| 258 | 20240227 | 150300 | 1492022260 | 2045 | 2050 | 2050 | 2045 | 5993 |
| 259 | 20240227 | 150200 | 1479760010 | 2050 | 2050 | 2050 | 2050 | 725 |
| 260 | 20240227 | 150100 | 1478273760 | 2050 | 2050 | 2050 | 2050 | 70 |
| 261 | 20240227 | 150000 | 1478130260 | 2050 | 2050 | 2050 | 2050 | 1151 |
| 262 | 20240227 | 145900 | 1475770710 | 2045 | 2045 | 2045 | 2045 | 10 |
| 263 | 20240227 | 145800 | 1475750260 | 2045 | 2045 | 2045 | 2045 | 263 |
| 264 | 20240227 | 145700 | 1475212425 | 2045 | 2040 | 2045 | 2040 | 2825 |
| 265 | 20240227 | 145600 | 1469435555 | 2040 | 2040 | 2040 | 2040 | 0 |
| 266 | 20240227 | 145500 | 1469435555 | 2040 | 2040 | 2040 | 2040 | 0 |
| 267 | 20240227 | 145400 | 1469435555 | 2040 | 2040 | 2040 | 2040 | 1202 |
| 268 | 20240227 | 145300 | 1466983475 | 2040 | 2040 | 2040 | 2035 | 11262 |
| 269 | 20240227 | 145200 | 1444058995 | 2035 | 2035 | 2035 | 2030 | 2070 |
| 270 | 20240227 | 145100 | 1439846895 | 2040 | 2040 | 2040 | 2040 | 0 |
| 271 | 20240227 | 145000 | 1439846895 | 2040 | 2040 | 2040 | 2040 | 372 |
| 272 | 20240227 | 144900 | 1439088015 | 2040 | 2035 | 2040 | 2035 | 155 |
| 273 | 20240227 | 144800 | 1438772015 | 2030 | 2030 | 2030 | 2030 | 1 |
| 274 | 20240227 | 144700 | 1438769985 | 2030 | 2030 | 2030 | 2030 | 115 |
| 275 | 20240227 | 144600 | 1438536535 | 2045 | 2045 | 2045 | 2045 | 1 |
| 276 | 20240227 | 144500 | 1438534490 | 2050 | 2030 | 2050 | 2030 | 1571 |
| 277 | 20240227 | 144400 | 1435333695 | 2030 | 2040 | 2040 | 2030 | 316 |
| 278 | 20240227 | 144300 | 1434691215 | 2040 | 2030 | 2040 | 2025 | 5839 |
| 279 | 20240227 | 144200 | 1422840765 | 2030 | 2035 | 2035 | 2030 | 3798 |
| 280 | 20240227 | 144100 | 1415115410 | 2035 | 2035 | 2035 | 2030 | 1029 |
| 281 | 20240227 | 144000 | 1413022035 | 2035 | 2035 | 2035 | 2035 | 536 |
| 282 | 20240227 | 143900 | 1411931275 | 2035 | 2040 | 2040 | 2035 | 2970 |
| 283 | 20240227 | 143800 | 1405883755 | 2050 | 2035 | 2050 | 2035 | 492 |
| 284 | 20240227 | 143700 | 1404882025 | 2040 | 2050 | 2050 | 2040 | 158 |
| 285 | 20240227 | 143600 | 1404559695 | 2040 | 2040 | 2040 | 2040 | 1095 |
| 286 | 20240227 | 143500 | 1402325895 | 2055 | 2045 | 2055 | 2040 | 3840 |
| 287 | 20240227 | 143400 | 1394491040 | 2045 | 2050 | 2050 | 2045 | 274 |
| 288 | 20240227 | 143300 | 1393930705 | 2040 | 2050 | 2050 | 2040 | 2278 |
| 289 | 20240227 | 143200 | 1389267210 | 2060 | 2045 | 2060 | 2045 | 1030 |
| 290 | 20240227 | 143100 | 1387149885 | 2045 | 2045 | 2045 | 2045 | 0 |
| 291 | 20240227 | 143000 | 1387149885 | 2045 | 2050 | 2050 | 2045 | 1333 |
| 292 | 20240227 | 142900 | 1384417250 | 2055 | 2055 | 2055 | 2055 | 5 |
| 293 | 20240227 | 142800 | 1384406975 | 2055 | 2055 | 2055 | 2055 | 2 |
| 294 | 20240227 | 142700 | 1384402865 | 2055 | 2055 | 2055 | 2055 | 145 |
| 295 | 20240227 | 142600 | 1384104890 | 2060 | 2060 | 2060 | 2060 | 145 |
| 296 | 20240227 | 142500 | 1383806190 | 2050 | 2050 | 2050 | 2050 | 0 |
| 297 | 20240227 | 142400 | 1383806190 | 2050 | 2050 | 2050 | 2050 | 0 |
| 298 | 20240227 | 142300 | 1383806190 | 2050 | 2050 | 2050 | 2050 | 30 |
| 299 | 20240227 | 142200 | 1383744690 | 2050 | 2050 | 2050 | 2050 | 3896 |
| 300 | 20240227 | 142100 | 1375757890 | 2050 | 2050 | 2050 | 2050 | 246 |
| 301 | 20240227 | 142000 | 1375253590 | 2045 | 2050 | 2050 | 2045 | 90 |
| 302 | 20240227 | 141900 | 1375069290 | 2050 | 2050 | 2050 | 2050 | 0 |
| 303 | 20240227 | 141800 | 1375069290 | 2050 | 2050 | 2050 | 2050 | 0 |
| 304 | 20240227 | 141700 | 1375069290 | 2050 | 2050 | 2050 | 2050 | 4000 |
| 305 | 20240227 | 141600 | 1366869290 | 2050 | 2050 | 2050 | 2050 | 2329 |
| 306 | 20240227 | 141500 | 1362094840 | 2055 | 2055 | 2055 | 2055 | 2000 |
| 307 | 20240227 | 141400 | 1357984840 | 2050 | 2050 | 2050 | 2050 | 16 |
| 308 | 20240227 | 141300 | 1357952040 | 2055 | 2050 | 2055 | 2050 | 2499 |
| 309 | 20240227 | 141200 | 1352817595 | 2055 | 2055 | 2060 | 2055 | 2000 |
| 310 | 20240227 | 141100 | 1348707590 | 2060 | 2060 | 2060 | 2060 | 0 |
| 311 | 20240227 | 141000 | 1348707590 | 2060 | 2060 | 2060 | 2060 | 1520 |
| 312 | 20240227 | 140900 | 1345576390 | 2065 | 2055 | 2065 | 2055 | 987 |
| 313 | 20240227 | 140800 | 1343538245 | 2065 | 2065 | 2065 | 2065 | 0 |
| 314 | 20240227 | 140700 | 1343538245 | 2065 | 2065 | 2065 | 2065 | 242 |
| 315 | 20240227 | 140600 | 1343038515 | 2060 | 2050 | 2060 | 2050 | 6628 |
| 316 | 20240227 | 140500 | 1329416920 | 2045 | 2050 | 2050 | 2045 | 2006 |
| 317 | 20240227 | 140400 | 1325304650 | 2050 | 2055 | 2055 | 2045 | 1000 |
| 318 | 20240227 | 140300 | 1323254285 | 2050 | 2045 | 2050 | 2045 | 1001 |
| 319 | 20240227 | 140200 | 1321202240 | 2045 | 2050 | 2050 | 2045 | 3864 |
| 320 | 20240227 | 140100 | 1313300355 | 2045 | 2045 | 2045 | 2045 | 0 |
| 321 | 20240227 | 140000 | 1313300355 | 2045 | 2045 | 2050 | 2045 | 2908 |
| 322 | 20240227 | 135900 | 1307347460 | 2050 | 2050 | 2050 | 2050 | 2948 |
| 323 | 20240227 | 135800 | 1301304060 | 2050 | 2050 | 2050 | 2050 | 1031 |
| 324 | 20240227 | 135700 | 1299190510 | 2050 | 2055 | 2055 | 2050 | 2105 |
| 325 | 20240227 | 135600 | 1294875010 | 2055 | 2055 | 2055 | 2055 | 0 |
| 326 | 20240227 | 135500 | 1294875010 | 2055 | 2055 | 2055 | 2055 | 0 |
| 327 | 20240227 | 135400 | 1294875010 | 2055 | 2055 | 2055 | 2055 | 0 |
| 328 | 20240227 | 135300 | 1294875010 | 2055 | 2055 | 2055 | 2055 | 0 |
| 329 | 20240227 | 135200 | 1294875010 | 2055 | 2055 | 2055 | 2055 | 860 |
| 330 | 20240227 | 135100 | 1293107710 | 2060 | 2060 | 2060 | 2060 | 0 |
| 331 | 20240227 | 135000 | 1293107710 | 2060 | 2060 | 2060 | 2060 | 210 |
| 332 | 20240227 | 134900 | 1292675110 | 2050 | 2060 | 2060 | 2050 | 111 |
| 333 | 20240227 | 134800 | 1292447550 | 2055 | 2055 | 2055 | 2055 | 0 |
| 334 | 20240227 | 134700 | 1292447550 | 2055 | 2055 | 2055 | 2055 | 391 |
| 335 | 20240227 | 134600 | 1291644045 | 2060 | 2055 | 2065 | 2055 | 403 |
| 336 | 20240227 | 134500 | 1290815860 | 2055 | 2055 | 2055 | 2055 | 20 |
| 337 | 20240227 | 134400 | 1290774760 | 2065 | 2065 | 2065 | 2065 | 0 |
| 338 | 20240227 | 134300 | 1290774760 | 2065 | 2065 | 2065 | 2065 | 0 |
| 339 | 20240227 | 134200 | 1290774760 | 2065 | 2065 | 2065 | 2065 | 294 |
| 340 | 20240227 | 134100 | 1290167650 | 2055 | 2065 | 2065 | 2055 | 138 |
| 341 | 20240227 | 134000 | 1289883980 | 2060 | 2060 | 2060 | 2060 | 0 |
| 342 | 20240227 | 133900 | 1289883980 | 2060 | 2060 | 2060 | 2060 | 100 |
| 343 | 20240227 | 133800 | 1289677980 | 2060 | 2055 | 2060 | 2055 | 2 |
| 344 | 20240227 | 133700 | 1289673865 | 2055 | 2055 | 2055 | 2055 | 9 |
| 345 | 20240227 | 133600 | 1289655370 | 2055 | 2055 | 2055 | 2055 | 1 |
| 346 | 20240227 | 133500 | 1289653315 | 2055 | 2055 | 2055 | 2055 | 20 |
| 347 | 20240227 | 133400 | 1289612215 | 2055 | 2055 | 2055 | 2055 | 500 |
| 348 | 20240227 | 133300 | 1288584715 | 2060 | 2060 | 2060 | 2060 | 3268 |
| 349 | 20240227 | 133200 | 1281852635 | 2060 | 2060 | 2060 | 2060 | 1000 |
| 350 | 20240227 | 133100 | 1279792635 | 2065 | 2065 | 2065 | 2065 | 507 |
| 351 | 20240227 | 133000 | 1278745680 | 2060 | 2060 | 2060 | 2060 | 19 |
| 352 | 20240227 | 132900 | 1278706540 | 2065 | 2065 | 2065 | 2065 | 0 |
| 353 | 20240227 | 132800 | 1278706540 | 2065 | 2065 | 2065 | 2065 | 65 |
| 354 | 20240227 | 132700 | 1278572315 | 2065 | 2060 | 2070 | 2060 | 1128 |
| 355 | 20240227 | 132600 | 1276242140 | 2060 | 2060 | 2060 | 2060 | 0 |
| 356 | 20240227 | 132500 | 1276242140 | 2060 | 2060 | 2060 | 2060 | 0 |
| 357 | 20240227 | 132400 | 1276242140 | 2060 | 2060 | 2060 | 2060 | 50 |
| 358 | 20240227 | 132300 | 1276139140 | 2055 | 2055 | 2055 | 2055 | 502 |
| 359 | 20240227 | 132200 | 1275107530 | 2055 | 2060 | 2060 | 2055 | 70 |
| 360 | 20240227 | 132100 | 1274963420 | 2055 | 2050 | 2060 | 2050 | 9473 |
| 361 | 20240227 | 132000 | 1255497360 | 2050 | 2050 | 2050 | 2050 | 150 |
| 362 | 20240227 | 131900 | 1255189860 | 2045 | 2045 | 2045 | 2045 | 444 |
| 363 | 20240227 | 131800 | 1254281880 | 2045 | 2045 | 2045 | 2045 | 0 |
| 364 | 20240227 | 131700 | 1254281880 | 2045 | 2045 | 2045 | 2045 | 2661 |
| 365 | 20240227 | 131600 | 1248840135 | 2050 | 2050 | 2050 | 2050 | 357 |
| 366 | 20240227 | 131500 | 1248108285 | 2050 | 2050 | 2050 | 2050 | 0 |
| 367 | 20240227 | 131400 | 1248108285 | 2050 | 2050 | 2050 | 2050 | 718 |
| 368 | 20240227 | 131300 | 1246636385 | 2045 | 2045 | 2045 | 2045 | 0 |
| 369 | 20240227 | 131200 | 1246636385 | 2045 | 2045 | 2045 | 2045 | 399 |
| 370 | 20240227 | 131100 | 1245820430 | 2045 | 2045 | 2045 | 2045 | 1049 |
| 371 | 20240227 | 131000 | 1243675225 | 2045 | 2045 | 2045 | 2045 | 0 |
| 372 | 20240227 | 130900 | 1243675225 | 2045 | 2045 | 2045 | 2045 | 0 |
| 373 | 20240227 | 130800 | 1243675225 | 2045 | 2045 | 2045 | 2045 | 0 |
| 374 | 20240227 | 130700 | 1243675225 | 2045 | 2045 | 2045 | 2045 | 706 |
| 375 | 20240227 | 130600 | 1242231455 | 2045 | 2045 | 2045 | 2045 | 20 |
| 376 | 20240227 | 130500 | 1242190555 | 2045 | 2045 | 2045 | 2045 | 1 |
| 377 | 20240227 | 130400 | 1242188510 | 2035 | 2040 | 2040 | 2035 | 476 |
| 378 | 20240227 | 130300 | 1241218850 | 2040 | 2040 | 2040 | 2040 | 1 |
| 379 | 20240227 | 130200 | 1241216810 | 2050 | 2050 | 2050 | 2050 | 0 |
| 380 | 20240227 | 130100 | 1241216810 | 2050 | 2050 | 2050 | 2050 | 0 |
| 381 | 20240227 | 130000 | 1241216810 | 2050 | 2050 | 2050 | 2050 | 0 |
| 382 | 20240227 | 125900 | 1241216810 | 2050 | 2050 | 2050 | 2050 | 0 |
| 383 | 20240227 | 125800 | 1241216810 | 2050 | 2050 | 2050 | 2050 | 0 |
| 384 | 20240227 | 125700 | 1241216810 | 2050 | 2050 | 2050 | 2050 | 98 |
| 385 | 20240227 | 125600 | 1241015910 | 2050 | 2050 | 2050 | 2050 | 0 |
| 386 | 20240227 | 125500 | 1241015910 | 2050 | 2050 | 2050 | 2050 | 1 |
| 387 | 20240227 | 125400 | 1241013860 | 2040 | 2050 | 2050 | 2040 | 22 |
| 388 | 20240227 | 125300 | 1240968970 | 2040 | 2050 | 2050 | 2040 | 101 |
| 389 | 20240227 | 125200 | 1240762920 | 2035 | 2050 | 2050 | 2035 | 2 |
| 390 | 20240227 | 125100 | 1240758835 | 2035 | 2040 | 2050 | 2035 | 3019 |
| 391 | 20240227 | 125000 | 1234599900 | 2040 | 2040 | 2040 | 2040 | 10 |
| 392 | 20240227 | 124900 | 1234579500 | 2045 | 2045 | 2045 | 2045 | 792 |
| 393 | 20240227 | 124800 | 1232959860 | 2040 | 2045 | 2045 | 2040 | 1217 |
| 394 | 20240227 | 124700 | 1230471140 | 2050 | 2050 | 2050 | 2050 | 0 |
| 395 | 20240227 | 124600 | 1230471140 | 2050 | 2050 | 2050 | 2050 | 0 |
| 396 | 20240227 | 124500 | 1230471140 | 2050 | 2050 | 2050 | 2050 | 0 |
| 397 | 20240227 | 124400 | 1230471140 | 2050 | 2050 | 2050 | 2050 | 0 |
| 398 | 20240227 | 124300 | 1230471140 | 2050 | 2050 | 2050 | 2050 | 1002 |
| 399 | 20240227 | 124200 | 1228417040 | 2050 | 2050 | 2050 | 2050 | 228 |
| 400 | 20240227 | 124100 | 1227949640 | 2055 | 2050 | 2055 | 2050 | 1001 |
| 401 | 20240227 | 124000 | 1225897585 | 2050 | 2050 | 2050 | 2050 | 200 |
| 402 | 20240227 | 123900 | 1225487585 | 2050 | 2050 | 2050 | 2050 | 1008 |
| 403 | 20240227 | 123800 | 1223421185 | 2055 | 2045 | 2055 | 2045 | 101 |
| 404 | 20240227 | 123700 | 1223214630 | 2055 | 2050 | 2055 | 2050 | 3350 |
| 405 | 20240227 | 123600 | 1216346630 | 2050 | 2050 | 2050 | 2050 | 150 |
| 406 | 20240227 | 123500 | 1216039130 | 2050 | 2050 | 2050 | 2050 | 1 |
| 407 | 20240227 | 123400 | 1216037080 | 2035 | 2050 | 2050 | 2035 | 5923 |
| 408 | 20240227 | 123300 | 1203973745 | 2035 | 2040 | 2050 | 2030 | 7623 |
| 409 | 20240227 | 123200 | 1188472610 | 2050 | 2040 | 2050 | 2040 | 9971 |
| 410 | 20240227 | 123100 | 1168129090 | 2045 | 2045 | 2045 | 2045 | 10 |
| 411 | 20240227 | 123000 | 1168108640 | 2045 | 2045 | 2045 | 2045 | 50 |
| 412 | 20240227 | 122900 | 1168006390 | 2050 | 2040 | 2050 | 2040 | 20 |
| 413 | 20240227 | 122800 | 1167965580 | 2040 | 2040 | 2040 | 2040 | 4 |
| 414 | 20240227 | 122700 | 1167957420 | 2040 | 2040 | 2040 | 2040 | 656 |
| 415 | 20240227 | 122600 | 1166619180 | 2040 | 2045 | 2050 | 2040 | 2686 |
| 416 | 20240227 | 122500 | 1161128525 | 2045 | 2045 | 2045 | 2045 | 901 |
| 417 | 20240227 | 122400 | 1159285980 | 2045 | 2040 | 2045 | 2040 | 441 |
| 418 | 20240227 | 122300 | 1158386070 | 2040 | 2040 | 2040 | 2035 | 658 |
| 419 | 20240227 | 122200 | 1157046255 | 2035 | 2035 | 2040 | 2035 | 1618 |
| 420 | 20240227 | 122100 | 1153753475 | 2035 | 2040 | 2040 | 2035 | 106 |
| 421 | 20240227 | 122000 | 1153537240 | 2040 | 2040 | 2040 | 2040 | 1553 |
| 422 | 20240227 | 121900 | 1150369120 | 2040 | 2045 | 2045 | 2040 | 11 |
| 423 | 20240227 | 121800 | 1150346630 | 2045 | 2045 | 2045 | 2045 | 100 |
| 424 | 20240227 | 121700 | 1150142130 | 2050 | 2050 | 2050 | 2050 | 3 |
| 425 | 20240227 | 121600 | 1150135980 | 2045 | 2045 | 2045 | 2045 | 50 |
| 426 | 20240227 | 121500 | 1150033730 | 2050 | 2045 | 2050 | 2040 | 142 |
| 427 | 20240227 | 121400 | 1149743680 | 2050 | 2045 | 2050 | 2045 | 198 |
| 428 | 20240227 | 121300 | 1149338030 | 2050 | 2045 | 2050 | 2045 | 81 |
| 429 | 20240227 | 121200 | 1149172380 | 2050 | 2050 | 2050 | 2050 | 0 |
| 430 | 20240227 | 121100 | 1149172380 | 2050 | 2050 | 2050 | 2050 | 0 |
| 431 | 20240227 | 121000 | 1149172380 | 2050 | 2050 | 2050 | 2050 | 3 |
| 432 | 20240227 | 120900 | 1149166230 | 2045 | 2050 | 2050 | 2045 | 321 |
| 433 | 20240227 | 120800 | 1148508185 | 2050 | 2050 | 2050 | 2050 | 0 |
| 434 | 20240227 | 120700 | 1148508185 | 2050 | 2050 | 2050 | 2050 | 1 |
| 435 | 20240227 | 120600 | 1148506135 | 2040 | 2040 | 2040 | 2040 | 0 |
| 436 | 20240227 | 120500 | 1148506135 | 2040 | 2040 | 2040 | 2040 | 0 |
| 437 | 20240227 | 120400 | 1148506135 | 2040 | 2045 | 2045 | 2040 | 3736 |
| 438 | 20240227 | 120300 | 1140884690 | 2040 | 2045 | 2045 | 2040 | 4962 |
| 439 | 20240227 | 120200 | 1130753700 | 2045 | 2045 | 2045 | 2045 | 1 |
| 440 | 20240227 | 120100 | 1130751655 | 2055 | 2050 | 2055 | 2045 | 241 |
| 441 | 20240227 | 120000 | 1130258510 | 2055 | 2050 | 2055 | 2050 | 122 |
| 442 | 20240227 | 115900 | 1130007850 | 2055 | 2055 | 2055 | 2055 | 0 |
| 443 | 20240227 | 115800 | 1130007850 | 2055 | 2055 | 2055 | 2055 | 1 |
| 444 | 20240227 | 115700 | 1130005795 | 2045 | 2045 | 2045 | 2045 | 0 |
| 445 | 20240227 | 115600 | 1130005795 | 2045 | 2045 | 2045 | 2045 | 611 |
| 446 | 20240227 | 115500 | 1128756300 | 2050 | 2050 | 2050 | 2050 | 21 |
| 447 | 20240227 | 115400 | 1128713250 | 2050 | 2050 | 2050 | 2050 | 124 |
| 448 | 20240227 | 115300 | 1128459050 | 2060 | 2060 | 2060 | 2060 | 1 |
| 449 | 20240227 | 115200 | 1128456990 | 2045 | 2060 | 2060 | 2045 | 2049 |
| 450 | 20240227 | 115100 | 1124256585 | 2060 | 2050 | 2060 | 2050 | 1486 |
| 451 | 20240227 | 115000 | 1121205425 | 2050 | 2050 | 2060 | 2050 | 1623 |
| 452 | 20240227 | 114900 | 1117877275 | 2060 | 2050 | 2060 | 2050 | 1149 |
| 453 | 20240227 | 114800 | 1115521815 | 2050 | 2050 | 2050 | 2050 | 1000 |
| 454 | 20240227 | 114700 | 1113471815 | 2060 | 2055 | 2060 | 2055 | 2103 |
| 455 | 20240227 | 114600 | 1109149895 | 2050 | 2060 | 2060 | 2050 | 1205 |
| 456 | 20240227 | 114500 | 1106679535 | 2065 | 2060 | 2065 | 2060 | 3854 |
| 457 | 20240227 | 114400 | 1098721375 | 2060 | 2050 | 2060 | 2050 | 1026 |
| 458 | 20240227 | 114300 | 1096610735 | 2050 | 2055 | 2055 | 2050 | 678 |
| 459 | 20240227 | 114200 | 1095219835 | 2060 | 2060 | 2060 | 2060 | 1 |
| 460 | 20240227 | 114100 | 1095217775 | 2050 | 2060 | 2060 | 2050 | 1001 |
| 461 | 20240227 | 114000 | 1093165715 | 2050 | 2045 | 2060 | 2045 | 1706 |
| 462 | 20240227 | 113900 | 1089676920 | 2045 | 2060 | 2060 | 2045 | 589 |
| 463 | 20240227 | 113800 | 1088468345 | 2060 | 2060 | 2060 | 2045 | 1095 |
| 464 | 20240227 | 113700 | 1086228565 | 2060 | 2050 | 2060 | 2050 | 3586 |
| 465 | 20240227 | 113600 | 1078856265 | 2060 | 2060 | 2060 | 2060 | 0 |
| 466 | 20240227 | 113500 | 1078856265 | 2060 | 2060 | 2060 | 2060 | 0 |
| 467 | 20240227 | 113400 | 1078856265 | 2060 | 2060 | 2060 | 2055 | 511 |
| 468 | 20240227 | 113300 | 1077806105 | 2050 | 2055 | 2055 | 2050 | 1428 |
| 469 | 20240227 | 113200 | 1074878670 | 2055 | 2050 | 2055 | 2050 | 1637 |
| 470 | 20240227 | 113100 | 1071522570 | 2055 | 2060 | 2060 | 2055 | 3436 |
| 471 | 20240227 | 113000 | 1064460590 | 2055 | 2060 | 2060 | 2055 | 35 |
| 472 | 20240227 | 112900 | 1064388515 | 2055 | 2055 | 2055 | 2055 | 1 |
| 473 | 20240227 | 112800 | 1064386460 | 2055 | 2060 | 2060 | 2045 | 24212 |
| 474 | 20240227 | 112700 | 1014713935 | 2060 | 2060 | 2065 | 2060 | 249 |
| 475 | 20240227 | 112600 | 1014200755 | 2060 | 2065 | 2065 | 2060 | 520 |
| 476 | 20240227 | 112500 | 1013128620 | 2065 | 2060 | 2065 | 2060 | 1034 |
| 477 | 20240227 | 112400 | 1010997410 | 2060 | 2060 | 2060 | 2060 | 332 |
| 478 | 20240227 | 112300 | 1010313490 | 2060 | 2060 | 2060 | 2060 | 1182 |
| 479 | 20240227 | 112200 | 1007878570 | 2060 | 2065 | 2065 | 2060 | 81 |
| 480 | 20240227 | 112100 | 1007711410 | 2060 | 2070 | 2070 | 2060 | 6107 |
| 481 | 20240227 | 112000 | 995093410 | 2075 | 2075 | 2075 | 2075 | 3128 |
| 482 | 20240227 | 111900 | 988602810 | 2070 | 2070 | 2070 | 2070 | 241 |
| 483 | 20240227 | 111800 | 988103940 | 2070 | 2070 | 2075 | 2065 | 1505 |
| 484 | 20240227 | 111700 | 984989140 | 2080 | 2080 | 2080 | 2065 | 23276 |
| 485 | 20240227 | 111600 | 936787360 | 2085 | 2080 | 2085 | 2080 | 350 |
| 486 | 20240227 | 111500 | 936057665 | 2080 | 2080 | 2085 | 2080 | 503 |
| 487 | 20240227 | 111400 | 935010875 | 2080 | 2075 | 2080 | 2075 | 2398 |
| 488 | 20240227 | 111300 | 930023810 | 2080 | 2090 | 2090 | 2080 | 4321 |
| 489 | 20240227 | 111200 | 921036110 | 2090 | 2090 | 2090 | 2080 | 10371 |
| 490 | 20240227 | 111100 | 899411300 | 2085 | 2095 | 2095 | 2085 | 11680 |
| 491 | 20240227 | 111000 | 874963975 | 2100 | 2100 | 2100 | 2100 | 633 |
| 492 | 20240227 | 110900 | 873634675 | 2100 | 2100 | 2100 | 2100 | 4968 |
| 493 | 20240227 | 110800 | 863201875 | 2105 | 2105 | 2105 | 2100 | 5011 |
| 494 | 20240227 | 110700 | 852676200 | 2105 | 2105 | 2105 | 2105 | 150 |
| 495 | 20240227 | 110600 | 852360450 | 2100 | 2105 | 2105 | 2100 | 11000 |
| 496 | 20240227 | 110500 | 829255270 | 2110 | 2105 | 2110 | 2105 | 3638 |
| 497 | 20240227 | 110400 | 821589780 | 2105 | 2105 | 2105 | 2105 | 0 |
| 498 | 20240227 | 110300 | 821589780 | 2105 | 2105 | 2105 | 2105 | 0 |
| 499 | 20240227 | 110200 | 821589780 | 2105 | 2105 | 2105 | 2105 | 45 |
| 500 | 20240227 | 110100 | 821495055 | 2115 | 2115 | 2115 | 2115 | 0 |
| 501 | 20240227 | 110000 | 821495055 | 2115 | 2105 | 2115 | 2105 | 2400 |
| 502 | 20240227 | 105900 | 816443045 | 2110 | 2110 | 2110 | 2110 | 518 |
| 503 | 20240227 | 105800 | 815350065 | 2110 | 2105 | 2110 | 2105 | 127 |
| 504 | 20240227 | 105700 | 815082725 | 2105 | 2110 | 2110 | 2105 | 959 |
| 505 | 20240227 | 105600 | 813060215 | 2105 | 2105 | 2105 | 2105 | 0 |
| 506 | 20240227 | 105500 | 813060215 | 2105 | 2110 | 2110 | 2105 | 18013 |
| 507 | 20240227 | 105400 | 775102990 | 2110 | 2110 | 2110 | 2110 | 550 |
| 508 | 20240227 | 105300 | 773942490 | 2110 | 2110 | 2115 | 2110 | 1881 |
| 509 | 20240227 | 105200 | 769973575 | 2120 | 2120 | 2120 | 2120 | 1 |
| 510 | 20240227 | 105100 | 769971455 | 2110 | 2125 | 2125 | 2110 | 1602 |
| 511 | 20240227 | 105000 | 766574075 | 2115 | 2115 | 2115 | 2115 | 399 |
| 512 | 20240227 | 104900 | 765730190 | 2115 | 2115 | 2115 | 2115 | 211 |
| 513 | 20240227 | 104800 | 765283925 | 2130 | 2120 | 2130 | 2115 | 2790 |
| 514 | 20240227 | 104700 | 759377845 | 2125 | 2125 | 2125 | 2125 | 98 |
| 515 | 20240227 | 104600 | 759169595 | 2125 | 2125 | 2125 | 2125 | 585 |
| 516 | 20240227 | 104500 | 757926470 | 2130 | 2130 | 2130 | 2130 | 3 |
| 517 | 20240227 | 104400 | 757920080 | 2135 | 2130 | 2135 | 2130 | 12 |
| 518 | 20240227 | 104300 | 757894515 | 2130 | 2130 | 2130 | 2130 | 2383 |
| 519 | 20240227 | 104200 | 752818725 | 2130 | 2130 | 2130 | 2130 | 1010 |
| 520 | 20240227 | 104100 | 750667425 | 2130 | 2130 | 2130 | 2130 | 100 |
| 521 | 20240227 | 104000 | 750454425 | 2130 | 2120 | 2130 | 2120 | 893 |
| 522 | 20240227 | 103900 | 748553045 | 2130 | 2130 | 2130 | 2130 | 0 |
| 523 | 20240227 | 103800 | 748553045 | 2130 | 2120 | 2130 | 2120 | 758 |
| 524 | 20240227 | 103700 | 746943560 | 2120 | 2120 | 2120 | 2120 | 33 |
| 525 | 20240227 | 103600 | 746873600 | 2115 | 2115 | 2115 | 2115 | 2 |
| 526 | 20240227 | 103500 | 746869370 | 2115 | 2115 | 2115 | 2115 | 2000 |
| 527 | 20240227 | 103400 | 742639370 | 2115 | 2115 | 2115 | 2115 | 499 |
| 528 | 20240227 | 103300 | 741583985 | 2120 | 2120 | 2120 | 2120 | 0 |
| 529 | 20240227 | 103200 | 741583985 | 2120 | 2115 | 2120 | 2115 | 1411 |
| 530 | 20240227 | 103100 | 738599665 | 2125 | 2115 | 2125 | 2115 | 9 |
| 531 | 20240227 | 103000 | 738580620 | 2125 | 2120 | 2125 | 2115 | 726 |
| 532 | 20240227 | 102900 | 737041510 | 2125 | 2120 | 2125 | 2120 | 629 |
| 533 | 20240227 | 102800 | 735708025 | 2120 | 2125 | 2125 | 2120 | 2013 |
| 534 | 20240227 | 102700 | 731435400 | 2120 | 2125 | 2125 | 2120 | 11 |
| 535 | 20240227 | 102600 | 731412075 | 2125 | 2125 | 2125 | 2125 | 1 |
| 536 | 20240227 | 102500 | 731409950 | 2115 | 2125 | 2125 | 2115 | 2459 |
| 537 | 20240227 | 102400 | 726196400 | 2125 | 2125 | 2130 | 2125 | 1078 |
| 538 | 20240227 | 102300 | 723905645 | 2130 | 2130 | 2130 | 2130 | 349 |
| 539 | 20240227 | 102200 | 723162275 | 2125 | 2130 | 2130 | 2125 | 659 |
| 540 | 20240227 | 102100 | 721758805 | 2130 | 2125 | 2130 | 2125 | 1260 |
| 541 | 20240227 | 102000 | 719075740 | 2125 | 2125 | 2125 | 2125 | 1240 |
| 542 | 20240227 | 101900 | 716440740 | 2125 | 2125 | 2125 | 2120 | 206 |
| 543 | 20240227 | 101800 | 716003690 | 2120 | 2120 | 2120 | 2115 | 1692 |
| 544 | 20240227 | 101700 | 712419605 | 2120 | 2115 | 2120 | 2115 | 713 |
| 545 | 20240227 | 101600 | 710908605 | 2115 | 2110 | 2115 | 2110 | 457 |
| 546 | 20240227 | 101500 | 709942300 | 2115 | 2115 | 2115 | 2115 | 0 |
| 547 | 20240227 | 101400 | 709942300 | 2115 | 2110 | 2115 | 2110 | 635 |
| 548 | 20240227 | 101300 | 708600930 | 2115 | 2115 | 2115 | 2115 | 2924 |
| 549 | 20240227 | 101200 | 702416670 | 2115 | 2115 | 2115 | 2115 | 3 |
| 550 | 20240227 | 101100 | 702410325 | 2115 | 2120 | 2120 | 2115 | 111 |
| 551 | 20240227 | 101000 | 702175010 | 2120 | 2115 | 2120 | 2115 | 548 |
| 552 | 20240227 | 100900 | 701015940 | 2115 | 2110 | 2115 | 2110 | 700 |
| 553 | 20240227 | 100800 | 699537940 | 2110 | 2110 | 2110 | 2110 | 1 |
| 554 | 20240227 | 100700 | 699535830 | 2115 | 2115 | 2115 | 2115 | 5 |
| 555 | 20240227 | 100600 | 699525255 | 2115 | 2115 | 2115 | 2115 | 0 |
| 556 | 20240227 | 100500 | 699525255 | 2115 | 2105 | 2115 | 2105 | 2245 |
| 557 | 20240227 | 100400 | 694779480 | 2115 | 2110 | 2115 | 2110 | 1055 |
| 558 | 20240227 | 100300 | 692553425 | 2110 | 2110 | 2110 | 2110 | 1033 |
| 559 | 20240227 | 100200 | 690373795 | 2120 | 2120 | 2120 | 2120 | 65 |
| 560 | 20240227 | 100100 | 690235995 | 2120 | 2115 | 2120 | 2115 | 1472 |
| 561 | 20240227 | 100000 | 687122705 | 2115 | 2120 | 2120 | 2115 | 11 |
| 562 | 20240227 | 095900 | 687099435 | 2110 | 2110 | 2110 | 2110 | 1 |
| 563 | 20240227 | 095800 | 687097325 | 2115 | 2115 | 2115 | 2115 | 615 |
| 564 | 20240227 | 095700 | 685796600 | 2115 | 2115 | 2120 | 2110 | 2564 |
| 565 | 20240227 | 095600 | 680373735 | 2115 | 2115 | 2115 | 2115 | 10 |
| 566 | 20240227 | 095500 | 680352585 | 2115 | 2110 | 2115 | 2110 | 3 |
| 567 | 20240227 | 095400 | 680346250 | 2110 | 2110 | 2115 | 2110 | 432 |
| 568 | 20240227 | 095300 | 679434560 | 2110 | 2115 | 2115 | 2110 | 266 |
| 569 | 20240227 | 095200 | 678873295 | 2115 | 2105 | 2115 | 2105 | 1503 |
| 570 | 20240227 | 095100 | 675709450 | 2105 | 2105 | 2115 | 2105 | 2093 |
| 571 | 20240227 | 095000 | 671303660 | 2105 | 2110 | 2110 | 2105 | 1909 |
| 572 | 20240227 | 094900 | 667281360 | 2110 | 2115 | 2115 | 2110 | 3762 |
| 573 | 20240227 | 094800 | 659336730 | 2120 | 2120 | 2120 | 2120 | 2096 |
| 574 | 20240227 | 094700 | 654893210 | 2125 | 2125 | 2125 | 2125 | 2 |
| 575 | 20240227 | 094600 | 654888960 | 2125 | 2125 | 2125 | 2125 | 0 |
| 576 | 20240227 | 094500 | 654888960 | 2125 | 2120 | 2125 | 2115 | 103 |
| 577 | 20240227 | 094400 | 654671095 | 2115 | 2125 | 2125 | 2115 | 101 |
| 578 | 20240227 | 094300 | 654457470 | 2115 | 2115 | 2115 | 2115 | 0 |
| 579 | 20240227 | 094200 | 654457470 | 2115 | 2120 | 2125 | 2115 | 359 |
| 580 | 20240227 | 094100 | 653697370 | 2120 | 2120 | 2120 | 2120 | 150 |
| 581 | 20240227 | 094000 | 653379370 | 2120 | 2115 | 2120 | 2115 | 2080 |
| 582 | 20240227 | 093900 | 648977660 | 2120 | 2115 | 2120 | 2115 | 311 |
| 583 | 20240227 | 093800 | 648318345 | 2120 | 2120 | 2120 | 2120 | 1055 |
| 584 | 20240227 | 093700 | 646081745 | 2120 | 2115 | 2120 | 2115 | 895 |
| 585 | 20240227 | 093600 | 644188770 | 2115 | 2115 | 2115 | 2115 | 1505 |
| 586 | 20240227 | 093500 | 641005695 | 2115 | 2115 | 2115 | 2115 | 119 |
| 587 | 20240227 | 093400 | 640754010 | 2115 | 2115 | 2115 | 2115 | 691 |
| 588 | 20240227 | 093300 | 639292545 | 2120 | 2120 | 2120 | 2120 | 131 |
| 589 | 20240227 | 093200 | 639014825 | 2120 | 2125 | 2125 | 2120 | 700 |
| 590 | 20240227 | 093100 | 637530550 | 2120 | 2120 | 2120 | 2120 | 474 |
| 591 | 20240227 | 093000 | 636525670 | 2120 | 2130 | 2130 | 2120 | 9639 |
| 592 | 20240227 | 092900 | 616090290 | 2130 | 2130 | 2130 | 2130 | 20 |
| 593 | 20240227 | 092800 | 616047690 | 2120 | 2135 | 2135 | 2120 | 5062 |
| 594 | 20240227 | 092700 | 605316095 | 2120 | 2125 | 2125 | 2120 | 3540 |
| 595 | 20240227 | 092600 | 597805990 | 2125 | 2135 | 2135 | 2120 | 10512 |
| 596 | 20240227 | 092500 | 575513680 | 2130 | 2135 | 2135 | 2130 | 603 |
| 597 | 20240227 | 092400 | 574229270 | 2135 | 2135 | 2135 | 2135 | 12 |
| 598 | 20240227 | 092300 | 574203650 | 2115 | 2135 | 2140 | 2115 | 3401 |
| 599 | 20240227 | 092200 | 567005300 | 2115 | 2140 | 2145 | 2110 | 16174 |
| 600 | 20240227 | 092100 | 532668870 | 2135 | 2135 | 2145 | 2125 | 6486 |
| 601 | 20240227 | 092000 | 518862345 | 2130 | 2140 | 2140 | 2130 | 11305 |
| 602 | 20240227 | 091900 | 494721530 | 2140 | 2145 | 2150 | 2140 | 1866 |
| 603 | 20240227 | 091800 | 490722195 | 2145 | 2150 | 2150 | 2145 | 1083 |
| 604 | 20240227 | 091700 | 488398745 | 2150 | 2145 | 2150 | 2140 | 2157 |
| 605 | 20240227 | 091600 | 483782115 | 2145 | 2155 | 2155 | 2145 | 787 |
| 606 | 20240227 | 091500 | 482093600 | 2155 | 2145 | 2155 | 2145 | 3083 |
| 607 | 20240227 | 091400 | 475470835 | 2150 | 2145 | 2150 | 2145 | 1889 |
| 608 | 20240227 | 091300 | 471418845 | 2145 | 2145 | 2150 | 2145 | 1503 |
| 609 | 20240227 | 091200 | 468194855 | 2145 | 2160 | 2160 | 2145 | 3983 |
| 610 | 20240227 | 091100 | 459633155 | 2150 | 2170 | 2170 | 2150 | 6748 |
| 611 | 20240227 | 091000 | 445043130 | 2170 | 2140 | 2170 | 2140 | 8669 |
| 612 | 20240227 | 090900 | 426323935 | 2140 | 2160 | 2160 | 2140 | 3416 |
| 613 | 20240227 | 090800 | 419004390 | 2160 | 2150 | 2165 | 2150 | 12148 |
| 614 | 20240227 | 090700 | 392805005 | 2160 | 2155 | 2165 | 2150 | 14729 |
| 615 | 20240227 | 090600 | 361077490 | 2160 | 2135 | 2170 | 2135 | 28028 |
| 616 | 20240227 | 090500 | 300762260 | 2145 | 2130 | 2145 | 2130 | 29863 |
| 617 | 20240227 | 090400 | 237003095 | 2130 | 2105 | 2130 | 2105 | 11895 |
| 618 | 20240227 | 090300 | 211835630 | 2095 | 2100 | 2110 | 2085 | 5942 |
| 619 | 20240227 | 090200 | 199376005 | 2100 | 2110 | 2110 | 2100 | 10713 |
| 620 | 20240227 | 090100 | 176783775 | 2095 | 2110 | 2110 | 2095 | 3961 |
| 621 | 20240227 | 090000 | 168470075 | 2095 | 2115 | 2125 | 2095 | 75186 |