31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 1899 |
| 3 | 20240227 | 192700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20240227 | 192600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20240227 | 192500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20240227 | 192400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20240227 | 192300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20240227 | 192200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20240227 | 192100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20240227 | 192000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20240227 | 191900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20240227 | 191800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20240227 | 191700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20240227 | 191600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20240227 | 191500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20240227 | 191400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20240227 | 191300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20240227 | 191200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20240227 | 191100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20240227 | 191000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20240227 | 190900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20240227 | 190800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20240227 | 190700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20240227 | 190600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20240227 | 190500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20240227 | 190400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20240227 | 190300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20240227 | 190200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20240227 | 190100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20240227 | 190000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20240227 | 185900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20240227 | 185800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 1899 |
| 33 | 20240227 | 185700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20240227 | 185600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20240227 | 185500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20240227 | 185400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20240227 | 185300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20240227 | 185200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20240227 | 185100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20240227 | 185000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20240227 | 184900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20240227 | 184800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20240227 | 184700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20240227 | 184600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20240227 | 184500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20240227 | 184400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20240227 | 184300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20240227 | 184200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20240227 | 184100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20240227 | 184000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20240227 | 183900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20240227 | 183800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20240227 | 183700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20240227 | 183600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20240227 | 183500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20240227 | 183400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20240227 | 183300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20240227 | 183200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20240227 | 183100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20240227 | 183000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20240227 | 182900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20240227 | 182800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 1899 |
| 63 | 20240227 | 182700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20240227 | 182600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20240227 | 182500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20240227 | 182400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20240227 | 182300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20240227 | 182200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20240227 | 182100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20240227 | 182000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20240227 | 181900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20240227 | 181800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20240227 | 181700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20240227 | 181600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20240227 | 181500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20240227 | 181400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20240227 | 181300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20240227 | 181200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20240227 | 181100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20240227 | 181000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20240227 | 180900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20240227 | 180800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20240227 | 180700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20240227 | 180600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20240227 | 180500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20240227 | 180400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20240227 | 180300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20240227 | 180200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20240227 | 180100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20240227 | 180000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20240227 | 175900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20240227 | 175800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 1899 |
| 93 | 20240227 | 175700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20240227 | 175600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20240227 | 175500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20240227 | 175400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20240227 | 175300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20240227 | 175200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20240227 | 175100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20240227 | 175000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20240227 | 174900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20240227 | 174800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20240227 | 174700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20240227 | 174600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20240227 | 174500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20240227 | 174400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20240227 | 174300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20240227 | 174200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20240227 | 174100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20240227 | 174000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20240227 | 173900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20240227 | 173800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20240227 | 173700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20240227 | 173600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20240227 | 173500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20240227 | 173400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20240227 | 173300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20240227 | 173200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20240227 | 173100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20240227 | 173000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20240227 | 172900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20240227 | 172800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 1899 |
| 123 | 20240227 | 172700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20240227 | 172600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20240227 | 172500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20240227 | 172400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20240227 | 172300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20240227 | 172200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20240227 | 172100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20240227 | 172000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20240227 | 171900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20240227 | 171800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20240227 | 171700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20240227 | 171600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20240227 | 171500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20240227 | 171400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20240227 | 171300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20240227 | 171200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20240227 | 171100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20240227 | 171000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20240227 | 170900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20240227 | 170800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20240227 | 170700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20240227 | 170600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20240227 | 170500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20240227 | 170400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20240227 | 170300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20240227 | 170200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20240227 | 170100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20240227 | 170000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20240227 | 165900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20240227 | 165800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 1899 |
| 153 | 20240227 | 165700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20240227 | 165600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20240227 | 165500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20240227 | 165400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20240227 | 165300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20240227 | 165200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20240227 | 165100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20240227 | 165000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20240227 | 164900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20240227 | 164800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20240227 | 164700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20240227 | 164600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20240227 | 164500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20240227 | 164400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20240227 | 164300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20240227 | 164200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20240227 | 164100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20240227 | 164000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20240227 | 163900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20240227 | 163800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20240227 | 163700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20240227 | 163600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20240227 | 163500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20240227 | 163400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20240227 | 163300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20240227 | 163200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20240227 | 163100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20240227 | 163000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20240227 | 162900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20240227 | 162800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 1899 |
| 183 | 20240227 | 162700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20240227 | 162600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20240227 | 162500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20240227 | 162400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20240227 | 162300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20240227 | 162200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 189 | 20240227 | 162100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 190 | 20240227 | 162000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 191 | 20240227 | 161900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 192 | 20240227 | 161800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 193 | 20240227 | 161700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 194 | 20240227 | 161600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20240227 | 161500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20240227 | 161400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20240227 | 161300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20240227 | 161200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20240227 | 161100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20240227 | 161000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20240227 | 160900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20240227 | 160800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20240227 | 160700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20240227 | 160600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20240227 | 160500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20240227 | 160400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20240227 | 160300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20240227 | 160200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20240227 | 160100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20240227 | 160000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20240227 | 155900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20240227 | 155800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 1899 |
| 213 | 20240227 | 155700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 214 | 20240227 | 155600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 215 | 20240227 | 155500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 216 | 20240227 | 155400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 217 | 20240227 | 155300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 218 | 20240227 | 155200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 219 | 20240227 | 155100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 220 | 20240227 | 155000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 221 | 20240227 | 154900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 222 | 20240227 | 154800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 223 | 20240227 | 154700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 224 | 20240227 | 154600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 225 | 20240227 | 154500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 226 | 20240227 | 154400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 227 | 20240227 | 154300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 228 | 20240227 | 154200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 229 | 20240227 | 154100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 230 | 20240227 | 154000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 231 | 20240227 | 153900 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 232 | 20240227 | 153800 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 233 | 20240227 | 153700 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 234 | 20240227 | 153600 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 235 | 20240227 | 153500 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 236 | 20240227 | 153400 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 237 | 20240227 | 153300 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 238 | 20240227 | 153200 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 239 | 20240227 | 153100 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 240 | 20240227 | 153000 | 1300987700 | 2895 | 2895 | 2895 | 2895 | 1899 |
| 241 | 20240227 | 152900 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 242 | 20240227 | 152800 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 243 | 20240227 | 152700 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 244 | 20240227 | 152600 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 245 | 20240227 | 152500 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 246 | 20240227 | 152400 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 247 | 20240227 | 152300 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 248 | 20240227 | 152200 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 249 | 20240227 | 152100 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 250 | 20240227 | 152000 | 1295490095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 251 | 20240227 | 151900 | 1295490095 | 2900 | 2890 | 2900 | 2890 | 889 |
| 252 | 20240227 | 151800 | 1292917265 | 2900 | 2895 | 2900 | 2890 | 1485 |
| 253 | 20240227 | 151700 | 1288611365 | 2895 | 2895 | 2895 | 2895 | 1702 |
| 254 | 20240227 | 151600 | 1283684075 | 2895 | 2895 | 2895 | 2895 | 101 |
| 255 | 20240227 | 151500 | 1283391680 | 2895 | 2895 | 2895 | 2895 | 649 |
| 256 | 20240227 | 151400 | 1281512825 | 2900 | 2900 | 2900 | 2900 | 301 |
| 257 | 20240227 | 151300 | 1280639925 | 2900 | 2905 | 2905 | 2900 | 100 |
| 258 | 20240227 | 151200 | 1280349475 | 2900 | 2895 | 2900 | 2890 | 5304 |
| 259 | 20240227 | 151100 | 1265007965 | 2895 | 2895 | 2895 | 2895 | 1 |
| 260 | 20240227 | 151000 | 1265005070 | 2910 | 2905 | 2910 | 2905 | 1482 |
| 261 | 20240227 | 150900 | 1260699655 | 2910 | 2910 | 2910 | 2910 | 13 |
| 262 | 20240227 | 150800 | 1260661825 | 2910 | 2905 | 2910 | 2905 | 3567 |
| 263 | 20240227 | 150700 | 1250299685 | 2910 | 2910 | 2910 | 2910 | 20 |
| 264 | 20240227 | 150600 | 1250241485 | 2910 | 2900 | 2910 | 2900 | 2275 |
| 265 | 20240227 | 150500 | 1243633980 | 2900 | 2895 | 2900 | 2895 | 78 |
| 266 | 20240227 | 150400 | 1243407920 | 2900 | 2900 | 2900 | 2900 | 60 |
| 267 | 20240227 | 150300 | 1243233920 | 2900 | 2900 | 2900 | 2900 | 11 |
| 268 | 20240227 | 150200 | 1243202020 | 2895 | 2900 | 2900 | 2895 | 1687 |
| 269 | 20240227 | 150100 | 1238315540 | 2900 | 2900 | 2900 | 2900 | 0 |
| 270 | 20240227 | 150000 | 1238315540 | 2900 | 2900 | 2900 | 2900 | 4 |
| 271 | 20240227 | 145900 | 1238303940 | 2900 | 2895 | 2900 | 2895 | 32 |
| 272 | 20240227 | 145800 | 1238211280 | 2895 | 2895 | 2895 | 2895 | 218 |
| 273 | 20240227 | 145700 | 1237580170 | 2895 | 2895 | 2895 | 2895 | 597 |
| 274 | 20240227 | 145600 | 1235851855 | 2895 | 2900 | 2900 | 2895 | 1030 |
| 275 | 20240227 | 145500 | 1232867355 | 2895 | 2900 | 2900 | 2895 | 404 |
| 276 | 20240227 | 145400 | 1231696900 | 2895 | 2895 | 2895 | 2895 | 637 |
| 277 | 20240227 | 145300 | 1229852785 | 2895 | 2895 | 2895 | 2895 | 57 |
| 278 | 20240227 | 145200 | 1229687770 | 2895 | 2895 | 2895 | 2895 | 45 |
| 279 | 20240227 | 145100 | 1229557495 | 2895 | 2895 | 2895 | 2895 | 2935 |
| 280 | 20240227 | 145000 | 1221060670 | 2900 | 2900 | 2900 | 2900 | 101 |
| 281 | 20240227 | 144900 | 1220767770 | 2895 | 2895 | 2895 | 2895 | 48 |
| 282 | 20240227 | 144800 | 1220628810 | 2895 | 2895 | 2900 | 2895 | 543 |
| 283 | 20240227 | 144700 | 1219056810 | 2900 | 2900 | 2900 | 2900 | 1508 |
| 284 | 20240227 | 144600 | 1214683610 | 2895 | 2890 | 2895 | 2890 | 220 |
| 285 | 20240227 | 144500 | 1214047360 | 2890 | 2890 | 2900 | 2890 | 11766 |
| 286 | 20240227 | 144400 | 1180043550 | 2895 | 2895 | 2895 | 2895 | 1595 |
| 287 | 20240227 | 144300 | 1175426025 | 2895 | 2895 | 2895 | 2895 | 5 |
| 288 | 20240227 | 144200 | 1175411550 | 2895 | 2900 | 2900 | 2895 | 3160 |
| 289 | 20240227 | 144100 | 1166248400 | 2900 | 2910 | 2910 | 2900 | 106 |
| 290 | 20240227 | 144000 | 1165940940 | 2905 | 2910 | 2910 | 2905 | 1793 |
| 291 | 20240227 | 143900 | 1160732270 | 2905 | 2910 | 2910 | 2905 | 430 |
| 292 | 20240227 | 143800 | 1159481110 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 293 | 20240227 | 143700 | 1156571110 | 2915 | 2905 | 2915 | 2905 | 501 |
| 294 | 20240227 | 143600 | 1155115695 | 2905 | 2905 | 2905 | 2905 | 202 |
| 295 | 20240227 | 143500 | 1154528885 | 2905 | 2905 | 2905 | 2905 | 400 |
| 296 | 20240227 | 143400 | 1153366885 | 2905 | 2915 | 2915 | 2905 | 129 |
| 297 | 20240227 | 143300 | 1152992130 | 2915 | 2915 | 2915 | 2915 | 2 |
| 298 | 20240227 | 143200 | 1152986300 | 2915 | 2915 | 2915 | 2915 | 401 |
| 299 | 20240227 | 143100 | 1151817385 | 2915 | 2915 | 2915 | 2915 | 107 |
| 300 | 20240227 | 143000 | 1151505480 | 2915 | 2915 | 2915 | 2915 | 50 |
| 301 | 20240227 | 142900 | 1151359730 | 2905 | 2905 | 2905 | 2905 | 0 |
| 302 | 20240227 | 142800 | 1151359730 | 2905 | 2905 | 2905 | 2905 | 270 |
| 303 | 20240227 | 142700 | 1150575380 | 2905 | 2905 | 2905 | 2900 | 141 |
| 304 | 20240227 | 142600 | 1150166275 | 2900 | 2915 | 2915 | 2900 | 3949 |
| 305 | 20240227 | 142500 | 1138683920 | 2915 | 2915 | 2915 | 2915 | 140 |
| 306 | 20240227 | 142400 | 1138275820 | 2915 | 2915 | 2915 | 2915 | 100 |
| 307 | 20240227 | 142300 | 1137984320 | 2915 | 2905 | 2915 | 2905 | 980 |
| 308 | 20240227 | 142200 | 1135130695 | 2900 | 2900 | 2900 | 2900 | 51 |
| 309 | 20240227 | 142100 | 1134982795 | 2915 | 2915 | 2915 | 2915 | 108 |
| 310 | 20240227 | 142000 | 1134667975 | 2915 | 2915 | 2915 | 2915 | 0 |
| 311 | 20240227 | 141900 | 1134667975 | 2915 | 2915 | 2915 | 2915 | 10 |
| 312 | 20240227 | 141800 | 1134638825 | 2915 | 2915 | 2915 | 2915 | 13 |
| 313 | 20240227 | 141700 | 1134600930 | 2915 | 2915 | 2915 | 2915 | 395 |
| 314 | 20240227 | 141600 | 1133449505 | 2895 | 2900 | 2900 | 2895 | 2050 |
| 315 | 20240227 | 141500 | 1127507075 | 2900 | 2900 | 2900 | 2900 | 309 |
| 316 | 20240227 | 141400 | 1126610975 | 2900 | 2900 | 2900 | 2900 | 273 |
| 317 | 20240227 | 141300 | 1125819275 | 2915 | 2915 | 2915 | 2915 | 9 |
| 318 | 20240227 | 141200 | 1125793040 | 2915 | 2915 | 2915 | 2915 | 1 |
| 319 | 20240227 | 141100 | 1125790125 | 2915 | 2915 | 2915 | 2915 | 15 |
| 320 | 20240227 | 141000 | 1125746400 | 2915 | 2915 | 2915 | 2915 | 0 |
| 321 | 20240227 | 140900 | 1125746400 | 2915 | 2915 | 2915 | 2915 | 5 |
| 322 | 20240227 | 140800 | 1125731825 | 2900 | 2915 | 2915 | 2900 | 141 |
| 323 | 20240227 | 140700 | 1125322070 | 2910 | 2910 | 2910 | 2910 | 200 |
| 324 | 20240227 | 140600 | 1124740070 | 2915 | 2910 | 2915 | 2910 | 100 |
| 325 | 20240227 | 140500 | 1124448840 | 2905 | 2905 | 2905 | 2905 | 60 |
| 326 | 20240227 | 140400 | 1124274540 | 2905 | 2905 | 2905 | 2905 | 1175 |
| 327 | 20240227 | 140300 | 1120861165 | 2905 | 2905 | 2905 | 2900 | 1192 |
| 328 | 20240227 | 140200 | 1117403295 | 2900 | 2900 | 2900 | 2900 | 0 |
| 329 | 20240227 | 140100 | 1117403295 | 2900 | 2900 | 2900 | 2900 | 70 |
| 330 | 20240227 | 140000 | 1117200295 | 2905 | 2905 | 2905 | 2905 | 70 |
| 331 | 20240227 | 135900 | 1116996945 | 2905 | 2905 | 2905 | 2905 | 108 |
| 332 | 20240227 | 135800 | 1116683205 | 2905 | 2900 | 2905 | 2900 | 197 |
| 333 | 20240227 | 135700 | 1116111380 | 2900 | 2900 | 2900 | 2895 | 59 |
| 334 | 20240227 | 135600 | 1115940385 | 2900 | 2895 | 2900 | 2895 | 1228 |
| 335 | 20240227 | 135500 | 1112379325 | 2900 | 2900 | 2900 | 2900 | 11 |
| 336 | 20240227 | 135400 | 1112347425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 337 | 20240227 | 135300 | 1112347425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 338 | 20240227 | 135200 | 1112347425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 339 | 20240227 | 135100 | 1112347425 | 2900 | 2905 | 2905 | 2900 | 1420 |
| 340 | 20240227 | 135000 | 1108229105 | 2900 | 2900 | 2900 | 2900 | 0 |
| 341 | 20240227 | 134900 | 1108229105 | 2900 | 2900 | 2900 | 2900 | 28 |
| 342 | 20240227 | 134800 | 1108147905 | 2900 | 2900 | 2900 | 2900 | 35 |
| 343 | 20240227 | 134700 | 1108046405 | 2905 | 2905 | 2905 | 2905 | 19 |
| 344 | 20240227 | 134600 | 1107991210 | 2905 | 2905 | 2905 | 2905 | 0 |
| 345 | 20240227 | 134500 | 1107991210 | 2905 | 2905 | 2905 | 2905 | 268 |
| 346 | 20240227 | 134400 | 1107212670 | 2900 | 2900 | 2900 | 2900 | 3000 |
| 347 | 20240227 | 134300 | 1098512670 | 2900 | 2905 | 2905 | 2900 | 7041 |
| 348 | 20240227 | 134200 | 1078093760 | 2900 | 2910 | 2920 | 2900 | 1638 |
| 349 | 20240227 | 134100 | 1073337535 | 2915 | 2915 | 2915 | 2915 | 50 |
| 350 | 20240227 | 134000 | 1073191785 | 2920 | 2910 | 2920 | 2910 | 371 |
| 351 | 20240227 | 133900 | 1072108745 | 2915 | 2915 | 2915 | 2915 | 34 |
| 352 | 20240227 | 133800 | 1072009635 | 2915 | 2915 | 2915 | 2915 | 146 |
| 353 | 20240227 | 133700 | 1071584045 | 2920 | 2920 | 2920 | 2920 | 0 |
| 354 | 20240227 | 133600 | 1071584045 | 2920 | 2915 | 2920 | 2915 | 503 |
| 355 | 20240227 | 133500 | 1070117795 | 2910 | 2920 | 2920 | 2910 | 33 |
| 356 | 20240227 | 133400 | 1070021730 | 2915 | 2915 | 2915 | 2915 | 1 |
| 357 | 20240227 | 133300 | 1070018815 | 2920 | 2920 | 2920 | 2920 | 20 |
| 358 | 20240227 | 133200 | 1069960415 | 2920 | 2915 | 2920 | 2915 | 91 |
| 359 | 20240227 | 133100 | 1069694895 | 2915 | 2915 | 2915 | 2915 | 416 |
| 360 | 20240227 | 133000 | 1068482255 | 2915 | 2915 | 2915 | 2915 | 30 |
| 361 | 20240227 | 132900 | 1068394805 | 2915 | 2915 | 2915 | 2915 | 89 |
| 362 | 20240227 | 132800 | 1068135370 | 2900 | 2930 | 2930 | 2900 | 4571 |
| 363 | 20240227 | 132700 | 1054868720 | 2925 | 2925 | 2925 | 2925 | 271 |
| 364 | 20240227 | 132600 | 1054076045 | 2925 | 2930 | 2935 | 2910 | 417 |
| 365 | 20240227 | 132500 | 1052860660 | 2940 | 2940 | 2940 | 2940 | 10 |
| 366 | 20240227 | 132400 | 1052831260 | 2940 | 2940 | 2940 | 2940 | 4 |
| 367 | 20240227 | 132300 | 1052819500 | 2945 | 2945 | 2945 | 2945 | 1 |
| 368 | 20240227 | 132200 | 1052816555 | 2950 | 2950 | 2950 | 2950 | 0 |
| 369 | 20240227 | 132100 | 1052816555 | 2950 | 2915 | 2950 | 2900 | 11080 |
| 370 | 20240227 | 132000 | 1020586125 | 2920 | 2920 | 2920 | 2920 | 10 |
| 371 | 20240227 | 131900 | 1020556925 | 2920 | 2920 | 2920 | 2920 | 43 |
| 372 | 20240227 | 131800 | 1020431365 | 2920 | 2915 | 2920 | 2915 | 403 |
| 373 | 20240227 | 131700 | 1019256610 | 2920 | 2920 | 2920 | 2920 | 0 |
| 374 | 20240227 | 131600 | 1019256610 | 2920 | 2920 | 2920 | 2920 | 60 |
| 375 | 20240227 | 131500 | 1019081410 | 2915 | 2915 | 2915 | 2915 | 28 |
| 376 | 20240227 | 131400 | 1018999790 | 2920 | 2920 | 2920 | 2920 | 50 |
| 377 | 20240227 | 131300 | 1018853790 | 2920 | 2920 | 2920 | 2920 | 136 |
| 378 | 20240227 | 131200 | 1018456670 | 2915 | 2920 | 2920 | 2915 | 125 |
| 379 | 20240227 | 131100 | 1018091870 | 2920 | 2920 | 2920 | 2920 | 7 |
| 380 | 20240227 | 131000 | 1018071430 | 2915 | 2920 | 2920 | 2915 | 38 |
| 381 | 20240227 | 130900 | 1017960610 | 2915 | 2920 | 2920 | 2915 | 223 |
| 382 | 20240227 | 130800 | 1017309880 | 2920 | 2920 | 2920 | 2920 | 30 |
| 383 | 20240227 | 130700 | 1017222280 | 2920 | 2915 | 2920 | 2915 | 7 |
| 384 | 20240227 | 130600 | 1017201845 | 2920 | 2915 | 2920 | 2915 | 502 |
| 385 | 20240227 | 130500 | 1015738505 | 2920 | 2915 | 2920 | 2915 | 5004 |
| 386 | 20240227 | 130400 | 1001149325 | 2920 | 2920 | 2920 | 2915 | 31 |
| 387 | 20240227 | 130300 | 1001058945 | 2920 | 2915 | 2920 | 2915 | 104 |
| 388 | 20240227 | 130200 | 1000755765 | 2920 | 2920 | 2920 | 2920 | 0 |
| 389 | 20240227 | 130100 | 1000755765 | 2920 | 2920 | 2920 | 2920 | 0 |
| 390 | 20240227 | 130000 | 1000755765 | 2920 | 2920 | 2920 | 2920 | 1 |
| 391 | 20240227 | 125900 | 1000752845 | 2915 | 2915 | 2915 | 2915 | 6472 |
| 392 | 20240227 | 125800 | 981886965 | 2920 | 2920 | 2920 | 2920 | 100 |
| 393 | 20240227 | 125700 | 981594965 | 2915 | 2915 | 2915 | 2915 | 868 |
| 394 | 20240227 | 125600 | 979064745 | 2915 | 2910 | 2915 | 2910 | 3 |
| 395 | 20240227 | 125500 | 979056005 | 2910 | 2910 | 2910 | 2910 | 50 |
| 396 | 20240227 | 125400 | 978910505 | 2915 | 2910 | 2915 | 2910 | 29 |
| 397 | 20240227 | 125300 | 978826110 | 2915 | 2915 | 2915 | 2910 | 57 |
| 398 | 20240227 | 125200 | 978659980 | 2915 | 2915 | 2915 | 2915 | 2 |
| 399 | 20240227 | 125100 | 978654150 | 2915 | 2915 | 2920 | 2915 | 2758 |
| 400 | 20240227 | 125000 | 970614575 | 2915 | 2915 | 2915 | 2915 | 0 |
| 401 | 20240227 | 124900 | 970614575 | 2915 | 2915 | 2915 | 2915 | 0 |
| 402 | 20240227 | 124800 | 970614575 | 2915 | 2920 | 2920 | 2915 | 657 |
| 403 | 20240227 | 124700 | 968699135 | 2920 | 2920 | 2920 | 2920 | 28 |
| 404 | 20240227 | 124600 | 968617375 | 2925 | 2920 | 2925 | 2920 | 37 |
| 405 | 20240227 | 124500 | 968509210 | 2920 | 2920 | 2920 | 2920 | 189 |
| 406 | 20240227 | 124400 | 967957330 | 2920 | 2920 | 2920 | 2920 | 3 |
| 407 | 20240227 | 124300 | 967948570 | 2920 | 2920 | 2920 | 2920 | 50 |
| 408 | 20240227 | 124200 | 967802570 | 2920 | 2920 | 2920 | 2920 | 1 |
| 409 | 20240227 | 124100 | 967799650 | 2920 | 2920 | 2920 | 2920 | 50 |
| 410 | 20240227 | 124000 | 967653650 | 2915 | 2915 | 2920 | 2915 | 139 |
| 411 | 20240227 | 123900 | 967248460 | 2925 | 2920 | 2925 | 2920 | 953 |
| 412 | 20240227 | 123800 | 964465695 | 2920 | 2915 | 2920 | 2915 | 686 |
| 413 | 20240227 | 123700 | 962465905 | 2915 | 2915 | 2915 | 2915 | 3 |
| 414 | 20240227 | 123600 | 962457160 | 2920 | 2915 | 2920 | 2915 | 50 |
| 415 | 20240227 | 123500 | 962311245 | 2915 | 2915 | 2915 | 2915 | 1007 |
| 416 | 20240227 | 123400 | 959375840 | 2920 | 2920 | 2920 | 2920 | 500 |
| 417 | 20240227 | 123300 | 957915840 | 2925 | 2925 | 2925 | 2925 | 0 |
| 418 | 20240227 | 123200 | 957915840 | 2925 | 2925 | 2925 | 2925 | 0 |
| 419 | 20240227 | 123100 | 957915840 | 2925 | 2925 | 2925 | 2925 | 251 |
| 420 | 20240227 | 123000 | 957181665 | 2925 | 2925 | 2925 | 2925 | 1062 |
| 421 | 20240227 | 122900 | 954075315 | 2925 | 2920 | 2925 | 2920 | 305 |
| 422 | 20240227 | 122800 | 953184205 | 2920 | 2915 | 2920 | 2915 | 6727 |
| 423 | 20240227 | 122700 | 933542865 | 2915 | 2910 | 2915 | 2910 | 343 |
| 424 | 20240227 | 122600 | 932543095 | 2915 | 2915 | 2915 | 2915 | 0 |
| 425 | 20240227 | 122500 | 932543095 | 2915 | 2915 | 2915 | 2915 | 132 |
| 426 | 20240227 | 122400 | 932158315 | 2910 | 2915 | 2915 | 2910 | 19 |
| 427 | 20240227 | 122300 | 932103010 | 2905 | 2895 | 2905 | 2895 | 21 |
| 428 | 20240227 | 122200 | 932042015 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 429 | 20240227 | 122100 | 929132015 | 2910 | 2895 | 2910 | 2895 | 721 |
| 430 | 20240227 | 122000 | 927042160 | 2900 | 2900 | 2900 | 2900 | 5084 |
| 431 | 20240227 | 121900 | 912298560 | 2900 | 2900 | 2900 | 2900 | 120 |
| 432 | 20240227 | 121800 | 911950560 | 2900 | 2900 | 2900 | 2900 | 415 |
| 433 | 20240227 | 121700 | 910747060 | 2905 | 2900 | 2905 | 2900 | 20 |
| 434 | 20240227 | 121600 | 910688965 | 2895 | 2900 | 2900 | 2895 | 66 |
| 435 | 20240227 | 121500 | 910497630 | 2900 | 2905 | 2905 | 2900 | 347 |
| 436 | 20240227 | 121400 | 909491320 | 2905 | 2905 | 2905 | 2905 | 2672 |
| 437 | 20240227 | 121300 | 901729160 | 2895 | 2895 | 2895 | 2895 | 30 |
| 438 | 20240227 | 121200 | 901642310 | 2895 | 2895 | 2895 | 2895 | 11 |
| 439 | 20240227 | 121100 | 901610465 | 2895 | 2890 | 2895 | 2890 | 747 |
| 440 | 20240227 | 121000 | 899451385 | 2890 | 2890 | 2890 | 2890 | 31 |
| 441 | 20240227 | 120900 | 899361795 | 2895 | 2895 | 2900 | 2895 | 1015 |
| 442 | 20240227 | 120800 | 896418370 | 2895 | 2890 | 2895 | 2890 | 428 |
| 443 | 20240227 | 120700 | 895179450 | 2890 | 2890 | 2890 | 2890 | 0 |
| 444 | 20240227 | 120600 | 895179450 | 2890 | 2890 | 2890 | 2890 | 330 |
| 445 | 20240227 | 120500 | 894225750 | 2890 | 2885 | 2890 | 2885 | 6 |
| 446 | 20240227 | 120400 | 894208425 | 2890 | 2885 | 2890 | 2885 | 615 |
| 447 | 20240227 | 120300 | 892431325 | 2880 | 2890 | 2890 | 2880 | 14123 |
| 448 | 20240227 | 120200 | 851709830 | 2890 | 2895 | 2895 | 2885 | 5619 |
| 449 | 20240227 | 120100 | 835471910 | 2895 | 2895 | 2895 | 2895 | 1037 |
| 450 | 20240227 | 120000 | 832469795 | 2895 | 2900 | 2900 | 2890 | 833 |
| 451 | 20240227 | 115900 | 830060000 | 2900 | 2890 | 2900 | 2890 | 1245 |
| 452 | 20240227 | 115800 | 826451750 | 2890 | 2895 | 2895 | 2890 | 1199 |
| 453 | 20240227 | 115700 | 822981640 | 2890 | 2890 | 2890 | 2890 | 28 |
| 454 | 20240227 | 115600 | 822900720 | 2890 | 2895 | 2900 | 2890 | 672 |
| 455 | 20240227 | 115500 | 820955485 | 2895 | 2895 | 2895 | 2895 | 167 |
| 456 | 20240227 | 115400 | 820472020 | 2895 | 2895 | 2895 | 2895 | 23 |
| 457 | 20240227 | 115300 | 820405435 | 2890 | 2900 | 2900 | 2890 | 2131 |
| 458 | 20240227 | 115200 | 814240740 | 2900 | 2900 | 2900 | 2900 | 1777 |
| 459 | 20240227 | 115100 | 809087440 | 2900 | 2900 | 2900 | 2900 | 9 |
| 460 | 20240227 | 115000 | 809061340 | 2895 | 2895 | 2895 | 2895 | 0 |
| 461 | 20240227 | 114900 | 809061340 | 2895 | 2900 | 2900 | 2895 | 1284 |
| 462 | 20240227 | 114800 | 805340705 | 2905 | 2900 | 2905 | 2900 | 121 |
| 463 | 20240227 | 114700 | 804989800 | 2900 | 2900 | 2900 | 2900 | 32 |
| 464 | 20240227 | 114600 | 804897000 | 2900 | 2900 | 2900 | 2900 | 310 |
| 465 | 20240227 | 114500 | 803998000 | 2900 | 2900 | 2900 | 2895 | 430 |
| 466 | 20240227 | 114400 | 802751140 | 2900 | 2895 | 2900 | 2895 | 91 |
| 467 | 20240227 | 114300 | 802487245 | 2890 | 2895 | 2895 | 2890 | 423 |
| 468 | 20240227 | 114200 | 801264725 | 2890 | 2890 | 2890 | 2890 | 921 |
| 469 | 20240227 | 114100 | 798603035 | 2895 | 2895 | 2895 | 2895 | 213 |
| 470 | 20240227 | 114000 | 797986400 | 2900 | 2895 | 2900 | 2895 | 588 |
| 471 | 20240227 | 113900 | 796283575 | 2890 | 2890 | 2890 | 2890 | 731 |
| 472 | 20240227 | 113800 | 794170985 | 2895 | 2890 | 2895 | 2885 | 969 |
| 473 | 20240227 | 113700 | 791371585 | 2890 | 2890 | 2890 | 2885 | 517 |
| 474 | 20240227 | 113600 | 789879335 | 2890 | 2895 | 2895 | 2880 | 14296 |
| 475 | 20240227 | 113500 | 748634245 | 2895 | 2895 | 2895 | 2895 | 1199 |
| 476 | 20240227 | 113400 | 745163140 | 2895 | 2895 | 2895 | 2895 | 554 |
| 477 | 20240227 | 113300 | 743559310 | 2895 | 2900 | 2900 | 2895 | 315 |
| 478 | 20240227 | 113200 | 742647235 | 2890 | 2900 | 2900 | 2890 | 7378 |
| 479 | 20240227 | 113100 | 721314805 | 2900 | 2900 | 2900 | 2900 | 938 |
| 480 | 20240227 | 113000 | 718594605 | 2905 | 2900 | 2905 | 2895 | 1532 |
| 481 | 20240227 | 112900 | 714152760 | 2900 | 2905 | 2910 | 2900 | 1104 |
| 482 | 20240227 | 112800 | 710950625 | 2905 | 2900 | 2910 | 2900 | 2052 |
| 483 | 20240227 | 112700 | 704995135 | 2910 | 2910 | 2910 | 2900 | 17858 |
| 484 | 20240227 | 112600 | 653169875 | 2905 | 2915 | 2920 | 2905 | 17195 |
| 485 | 20240227 | 112500 | 603117270 | 2920 | 2915 | 2920 | 2915 | 936 |
| 486 | 20240227 | 112400 | 600388825 | 2915 | 2915 | 2915 | 2915 | 1101 |
| 487 | 20240227 | 112300 | 597179410 | 2915 | 2920 | 2925 | 2915 | 694 |
| 488 | 20240227 | 112200 | 595153970 | 2915 | 2920 | 2920 | 2915 | 3441 |
| 489 | 20240227 | 112100 | 585123430 | 2920 | 2920 | 2920 | 2920 | 834 |
| 490 | 20240227 | 112000 | 582688150 | 2920 | 2920 | 2925 | 2920 | 2879 |
| 491 | 20240227 | 111900 | 574280440 | 2920 | 2920 | 2920 | 2920 | 1694 |
| 492 | 20240227 | 111800 | 569333960 | 2920 | 2920 | 2920 | 2920 | 351 |
| 493 | 20240227 | 111700 | 568309040 | 2920 | 2920 | 2925 | 2920 | 284 |
| 494 | 20240227 | 111600 | 567479555 | 2925 | 2925 | 2925 | 2925 | 222 |
| 495 | 20240227 | 111500 | 566830205 | 2925 | 2925 | 2925 | 2920 | 718 |
| 496 | 20240227 | 111400 | 564733370 | 2920 | 2925 | 2925 | 2920 | 146 |
| 497 | 20240227 | 111300 | 564306460 | 2925 | 2925 | 2925 | 2920 | 268 |
| 498 | 20240227 | 111200 | 563522760 | 2930 | 2920 | 2930 | 2920 | 2108 |
| 499 | 20240227 | 111100 | 557367185 | 2925 | 2930 | 2930 | 2925 | 2536 |
| 500 | 20240227 | 111000 | 549948985 | 2930 | 2930 | 2930 | 2925 | 5779 |
| 501 | 20240227 | 110900 | 533017610 | 2935 | 2935 | 2935 | 2930 | 3439 |
| 502 | 20240227 | 110800 | 522929965 | 2935 | 2935 | 2935 | 2935 | 25 |
| 503 | 20240227 | 110700 | 522856590 | 2935 | 2940 | 2940 | 2930 | 1020 |
| 504 | 20240227 | 110600 | 519864780 | 2935 | 2935 | 2935 | 2935 | 2 |
| 505 | 20240227 | 110500 | 519858910 | 2940 | 2940 | 2940 | 2940 | 30 |
| 506 | 20240227 | 110400 | 519770710 | 2940 | 2940 | 2940 | 2940 | 330 |
| 507 | 20240227 | 110300 | 518800510 | 2940 | 2940 | 2940 | 2940 | 13 |
| 508 | 20240227 | 110200 | 518762290 | 2940 | 2940 | 2940 | 2940 | 30 |
| 509 | 20240227 | 110100 | 518674090 | 2940 | 2940 | 2940 | 2930 | 1340 |
| 510 | 20240227 | 110000 | 514745090 | 2935 | 2930 | 2935 | 2930 | 559 |
| 511 | 20240227 | 105900 | 513104725 | 2935 | 2940 | 2940 | 2930 | 7518 |
| 512 | 20240227 | 105800 | 491018040 | 2950 | 2950 | 2950 | 2940 | 2370 |
| 513 | 20240227 | 105700 | 484047580 | 2950 | 2945 | 2950 | 2945 | 884 |
| 514 | 20240227 | 105600 | 481443995 | 2945 | 2940 | 2945 | 2940 | 70 |
| 515 | 20240227 | 105500 | 481238085 | 2945 | 2945 | 2945 | 2940 | 31 |
| 516 | 20240227 | 105400 | 481146890 | 2940 | 2940 | 2940 | 2940 | 333 |
| 517 | 20240227 | 105300 | 480167870 | 2945 | 2945 | 2945 | 2945 | 32 |
| 518 | 20240227 | 105200 | 480073630 | 2950 | 2950 | 2950 | 2950 | 0 |
| 519 | 20240227 | 105100 | 480073630 | 2950 | 2950 | 2950 | 2950 | 304 |
| 520 | 20240227 | 105000 | 479176830 | 2940 | 2945 | 2945 | 2940 | 8303 |
| 521 | 20240227 | 104900 | 454749105 | 2945 | 2945 | 2945 | 2945 | 28 |
| 522 | 20240227 | 104800 | 454666645 | 2955 | 2955 | 2955 | 2955 | 1000 |
| 523 | 20240227 | 104700 | 451711645 | 2945 | 2950 | 2950 | 2945 | 1445 |
| 524 | 20240227 | 104600 | 447451395 | 2955 | 2955 | 2955 | 2955 | 0 |
| 525 | 20240227 | 104500 | 447451395 | 2955 | 2955 | 2955 | 2955 | 43 |
| 526 | 20240227 | 104400 | 447324330 | 2955 | 2955 | 2955 | 2950 | 254 |
| 527 | 20240227 | 104300 | 446574480 | 2955 | 2950 | 2955 | 2950 | 511 |
| 528 | 20240227 | 104200 | 445064805 | 2950 | 2955 | 2955 | 2945 | 695 |
| 529 | 20240227 | 104100 | 443015280 | 2945 | 2950 | 2955 | 2945 | 3828 |
| 530 | 20240227 | 104000 | 431722720 | 2950 | 2955 | 2955 | 2950 | 31 |
| 531 | 20240227 | 103900 | 431631265 | 2950 | 2950 | 2950 | 2950 | 68 |
| 532 | 20240227 | 103800 | 431430665 | 2955 | 2955 | 2955 | 2955 | 130 |
| 533 | 20240227 | 103700 | 431046515 | 2955 | 2955 | 2955 | 2955 | 0 |
| 534 | 20240227 | 103600 | 431046515 | 2955 | 2955 | 2955 | 2955 | 2 |
| 535 | 20240227 | 103500 | 431040605 | 2950 | 2955 | 2955 | 2950 | 55 |
| 536 | 20240227 | 103400 | 430878220 | 2955 | 2955 | 2955 | 2955 | 0 |
| 537 | 20240227 | 103300 | 430878220 | 2955 | 2965 | 2965 | 2955 | 26 |
| 538 | 20240227 | 103200 | 430801380 | 2950 | 2955 | 2955 | 2950 | 479 |
| 539 | 20240227 | 103100 | 429387620 | 2955 | 2955 | 2955 | 2955 | 135 |
| 540 | 20240227 | 103000 | 428988695 | 2955 | 2955 | 2955 | 2955 | 0 |
| 541 | 20240227 | 102900 | 428988695 | 2955 | 2955 | 2955 | 2955 | 29 |
| 542 | 20240227 | 102800 | 428903000 | 2955 | 2955 | 2955 | 2955 | 71 |
| 543 | 20240227 | 102700 | 428693195 | 2950 | 2955 | 2955 | 2950 | 2031 |
| 544 | 20240227 | 102600 | 422701740 | 2950 | 2950 | 2950 | 2950 | 2000 |
| 545 | 20240227 | 102500 | 416801740 | 2950 | 2950 | 2950 | 2950 | 2010 |
| 546 | 20240227 | 102400 | 410872240 | 2950 | 2955 | 2955 | 2950 | 3612 |
| 547 | 20240227 | 102300 | 400211225 | 2955 | 2950 | 2955 | 2950 | 29 |
| 548 | 20240227 | 102200 | 400125535 | 2950 | 2965 | 2965 | 2950 | 164 |
| 549 | 20240227 | 102100 | 399641045 | 2970 | 2950 | 2970 | 2950 | 659 |
| 550 | 20240227 | 102000 | 397689330 | 2950 | 2950 | 2950 | 2950 | 28 |
| 551 | 20240227 | 101900 | 397606730 | 2955 | 2960 | 2960 | 2955 | 820 |
| 552 | 20240227 | 101800 | 395181100 | 2955 | 2955 | 2955 | 2955 | 36 |
| 553 | 20240227 | 101700 | 395074720 | 2970 | 2970 | 2970 | 2970 | 1 |
| 554 | 20240227 | 101600 | 395071750 | 2950 | 2950 | 2950 | 2950 | 74 |
| 555 | 20240227 | 101500 | 394853450 | 2950 | 2950 | 2950 | 2950 | 810 |
| 556 | 20240227 | 101400 | 392463950 | 2950 | 2950 | 2950 | 2950 | 929 |
| 557 | 20240227 | 101300 | 389723400 | 2950 | 2950 | 2955 | 2950 | 899 |
| 558 | 20240227 | 101200 | 387071325 | 2950 | 2950 | 2950 | 2950 | 1811 |
| 559 | 20240227 | 101100 | 381728875 | 2950 | 2950 | 2950 | 2950 | 1718 |
| 560 | 20240227 | 101000 | 376660775 | 2950 | 2950 | 2950 | 2950 | 15 |
| 561 | 20240227 | 100900 | 376616525 | 2950 | 2950 | 2950 | 2950 | 210 |
| 562 | 20240227 | 100800 | 375997025 | 2950 | 2950 | 2955 | 2945 | 2989 |
| 563 | 20240227 | 100700 | 367180850 | 2955 | 2955 | 2955 | 2955 | 132 |
| 564 | 20240227 | 100600 | 366790790 | 2955 | 2955 | 2955 | 2955 | 145 |
| 565 | 20240227 | 100500 | 366362315 | 2955 | 2955 | 2955 | 2955 | 106 |
| 566 | 20240227 | 100400 | 366049085 | 2955 | 2955 | 2955 | 2955 | 1769 |
| 567 | 20240227 | 100300 | 360821690 | 2955 | 2950 | 2955 | 2945 | 356 |
| 568 | 20240227 | 100200 | 359772850 | 2955 | 2955 | 2955 | 2950 | 35 |
| 569 | 20240227 | 100100 | 359669565 | 2955 | 2950 | 2955 | 2950 | 401 |
| 570 | 20240227 | 100000 | 358486610 | 2945 | 2955 | 2955 | 2945 | 4656 |
| 571 | 20240227 | 095900 | 344767120 | 2960 | 2960 | 2960 | 2960 | 100 |
| 572 | 20240227 | 095800 | 344471120 | 2960 | 2960 | 2965 | 2960 | 340 |
| 573 | 20240227 | 095700 | 343464220 | 2960 | 2960 | 2960 | 2960 | 140 |
| 574 | 20240227 | 095600 | 343049820 | 2970 | 2950 | 2970 | 2950 | 179 |
| 575 | 20240227 | 095500 | 342521510 | 2950 | 2955 | 2955 | 2950 | 232 |
| 576 | 20240227 | 095400 | 341836090 | 2970 | 2960 | 2970 | 2960 | 214 |
| 577 | 20240227 | 095300 | 341201580 | 2960 | 2960 | 2960 | 2960 | 334 |
| 578 | 20240227 | 095200 | 340212940 | 2960 | 2945 | 2960 | 2945 | 818 |
| 579 | 20240227 | 095100 | 337791815 | 2945 | 2950 | 2950 | 2945 | 2075 |
| 580 | 20240227 | 095000 | 331676780 | 2955 | 2960 | 2960 | 2955 | 65 |
| 581 | 20240227 | 094900 | 331484680 | 2960 | 2955 | 2960 | 2950 | 1065 |
| 582 | 20240227 | 094800 | 328342510 | 2950 | 2970 | 2970 | 2950 | 1001 |
| 583 | 20240227 | 094700 | 325387055 | 2970 | 2970 | 2970 | 2970 | 12 |
| 584 | 20240227 | 094600 | 325351415 | 2970 | 2965 | 2970 | 2965 | 208 |
| 585 | 20240227 | 094500 | 324734180 | 2965 | 2955 | 2965 | 2955 | 1214 |
| 586 | 20240227 | 094400 | 321137280 | 2955 | 2955 | 2955 | 2955 | 266 |
| 587 | 20240227 | 094300 | 320351250 | 2945 | 2955 | 2955 | 2945 | 2651 |
| 588 | 20240227 | 094200 | 312530340 | 2955 | 2950 | 2955 | 2950 | 27 |
| 589 | 20240227 | 094100 | 312450680 | 2945 | 2950 | 2950 | 2945 | 140 |
| 590 | 20240227 | 094000 | 312038270 | 2950 | 2945 | 2950 | 2945 | 3846 |
| 591 | 20240227 | 093900 | 300711775 | 2945 | 2945 | 2945 | 2940 | 1785 |
| 592 | 20240227 | 093800 | 295456250 | 2940 | 2940 | 2945 | 2940 | 504 |
| 593 | 20240227 | 093700 | 293974385 | 2955 | 2940 | 2955 | 2940 | 1648 |
| 594 | 20240227 | 093600 | 289113780 | 2950 | 2955 | 2955 | 2945 | 5514 |
| 595 | 20240227 | 093500 | 272857920 | 2955 | 2960 | 2960 | 2950 | 2484 |
| 596 | 20240227 | 093400 | 265526635 | 2960 | 2965 | 2965 | 2955 | 2941 |
| 597 | 20240227 | 093300 | 256835230 | 2960 | 2975 | 2975 | 2960 | 23898 |
| 598 | 20240227 | 093200 | 185945635 | 2975 | 2975 | 2975 | 2970 | 61 |
| 599 | 20240227 | 093100 | 185764210 | 2975 | 2975 | 2975 | 2970 | 151 |
| 600 | 20240227 | 093000 | 185315000 | 2975 | 2985 | 2985 | 2975 | 123 |
| 601 | 20240227 | 092900 | 184949015 | 2970 | 2980 | 2985 | 2970 | 2809 |
| 602 | 20240227 | 092800 | 176593215 | 2985 | 2975 | 2985 | 2975 | 2077 |
| 603 | 20240227 | 092700 | 170414130 | 2970 | 2975 | 2975 | 2970 | 981 |
| 604 | 20240227 | 092600 | 167496780 | 2975 | 2975 | 2975 | 2975 | 151 |
| 605 | 20240227 | 092500 | 167047555 | 2975 | 2975 | 2980 | 2975 | 7024 |
| 606 | 20240227 | 092400 | 146151120 | 2975 | 2985 | 2985 | 2975 | 2832 |
| 607 | 20240227 | 092300 | 137713690 | 2985 | 2990 | 2990 | 2985 | 76 |
| 608 | 20240227 | 092200 | 137486770 | 2990 | 2985 | 2990 | 2980 | 1470 |
| 609 | 20240227 | 092100 | 133099285 | 2995 | 2990 | 2995 | 2990 | 112 |
| 610 | 20240227 | 092000 | 132764150 | 2985 | 2985 | 2985 | 2985 | 347 |
| 611 | 20240227 | 091900 | 131728355 | 2985 | 2990 | 2990 | 2985 | 564 |
| 612 | 20240227 | 091800 | 130044665 | 2990 | 2990 | 2990 | 2990 | 360 |
| 613 | 20240227 | 091700 | 128968265 | 2995 | 2995 | 2995 | 2995 | 442 |
| 614 | 20240227 | 091600 | 127644475 | 2995 | 2995 | 2995 | 2995 | 0 |
| 615 | 20240227 | 091500 | 127644475 | 2995 | 2995 | 3000 | 2995 | 137 |
| 616 | 20240227 | 091400 | 127234155 | 2995 | 2995 | 2995 | 2995 | 85 |
| 617 | 20240227 | 091300 | 126979580 | 2995 | 2975 | 3010 | 2975 | 3251 |
| 618 | 20240227 | 091200 | 117296370 | 2980 | 2980 | 2980 | 2980 | 533 |
| 619 | 20240227 | 091100 | 115708030 | 2980 | 2980 | 2980 | 2980 | 474 |
| 620 | 20240227 | 091000 | 114295510 | 2980 | 2985 | 2985 | 2980 | 2017 |
| 621 | 20240227 | 090900 | 108284470 | 2985 | 2985 | 2985 | 2985 | 657 |
| 622 | 20240227 | 090800 | 106323325 | 2985 | 2985 | 2985 | 2985 | 14 |
| 623 | 20240227 | 090700 | 106281535 | 2990 | 2985 | 2990 | 2985 | 1470 |
| 624 | 20240227 | 090600 | 101893530 | 2990 | 2990 | 2990 | 2990 | 125 |
| 625 | 20240227 | 090500 | 101519780 | 2990 | 2985 | 2990 | 2985 | 959 |
| 626 | 20240227 | 090400 | 98656690 | 2985 | 2990 | 2990 | 2985 | 137 |
| 627 | 20240227 | 090300 | 98247740 | 2990 | 2990 | 2990 | 2980 | 3354 |
| 628 | 20240227 | 090200 | 88238695 | 2995 | 2995 | 2995 | 2995 | 101 |
| 629 | 20240227 | 090100 | 87936200 | 2995 | 2985 | 2995 | 2985 | 137 |
| 630 | 20240227 | 090000 | 87526245 | 2980 | 2970 | 3030 | 2970 | 29417 |