32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 190600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 6714 |
| 3 | 20240227 | 190500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 4 | 20240227 | 190400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 5 | 20240227 | 190300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 6 | 20240227 | 190200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 7 | 20240227 | 190100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 8 | 20240227 | 190000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 9 | 20240227 | 185900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 10 | 20240227 | 185800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 11 | 20240227 | 185700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 12 | 20240227 | 185600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 13 | 20240227 | 185500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 14 | 20240227 | 185400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 15 | 20240227 | 185300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 16 | 20240227 | 185200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 17 | 20240227 | 185100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 18 | 20240227 | 185000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 19 | 20240227 | 184900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 20 | 20240227 | 184800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 21 | 20240227 | 184700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 22 | 20240227 | 184600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 23 | 20240227 | 184500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 24 | 20240227 | 184400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 25 | 20240227 | 184300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 26 | 20240227 | 184200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 27 | 20240227 | 184100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 28 | 20240227 | 184000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 29 | 20240227 | 183900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 30 | 20240227 | 183800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 31 | 20240227 | 183700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 32 | 20240227 | 183600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 6714 |
| 33 | 20240227 | 183500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 34 | 20240227 | 183400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 35 | 20240227 | 183300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 36 | 20240227 | 183200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 37 | 20240227 | 183100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 38 | 20240227 | 183000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 39 | 20240227 | 182900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 40 | 20240227 | 182800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 41 | 20240227 | 182700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 42 | 20240227 | 182600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 43 | 20240227 | 182500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 44 | 20240227 | 182400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 45 | 20240227 | 182300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 46 | 20240227 | 182200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 47 | 20240227 | 182100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 48 | 20240227 | 182000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 49 | 20240227 | 181900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 50 | 20240227 | 181800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 51 | 20240227 | 181700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 52 | 20240227 | 181600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 53 | 20240227 | 181500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 54 | 20240227 | 181400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 55 | 20240227 | 181300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 56 | 20240227 | 181200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 57 | 20240227 | 181100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 58 | 20240227 | 181000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 59 | 20240227 | 180900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 60 | 20240227 | 180800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 61 | 20240227 | 180700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 62 | 20240227 | 180600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 6714 |
| 63 | 20240227 | 180500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 64 | 20240227 | 180400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 65 | 20240227 | 180300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 66 | 20240227 | 180200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 67 | 20240227 | 180100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 68 | 20240227 | 180000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 69 | 20240227 | 175900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 70 | 20240227 | 175800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 71 | 20240227 | 175700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 72 | 20240227 | 175600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 73 | 20240227 | 175500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 74 | 20240227 | 175400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 75 | 20240227 | 175300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 76 | 20240227 | 175200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 77 | 20240227 | 175100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 78 | 20240227 | 175000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 79 | 20240227 | 174900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 80 | 20240227 | 174800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 81 | 20240227 | 174700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 82 | 20240227 | 174600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 83 | 20240227 | 174500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 84 | 20240227 | 174400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 85 | 20240227 | 174300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 86 | 20240227 | 174200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 87 | 20240227 | 174100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 88 | 20240227 | 174000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 89 | 20240227 | 173900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 90 | 20240227 | 173800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 91 | 20240227 | 173700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 92 | 20240227 | 173600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 6714 |
| 93 | 20240227 | 173500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 94 | 20240227 | 173400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 95 | 20240227 | 173300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 96 | 20240227 | 173200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 97 | 20240227 | 173100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 98 | 20240227 | 173000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 99 | 20240227 | 172900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 100 | 20240227 | 172800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 101 | 20240227 | 172700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 102 | 20240227 | 172600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 103 | 20240227 | 172500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 104 | 20240227 | 172400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 105 | 20240227 | 172300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 106 | 20240227 | 172200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 107 | 20240227 | 172100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 108 | 20240227 | 172000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 109 | 20240227 | 171900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 110 | 20240227 | 171800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 111 | 20240227 | 171700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 112 | 20240227 | 171600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 113 | 20240227 | 171500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 114 | 20240227 | 171400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 115 | 20240227 | 171300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 116 | 20240227 | 171200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 117 | 20240227 | 171100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 118 | 20240227 | 171000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 119 | 20240227 | 170900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 120 | 20240227 | 170800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 121 | 20240227 | 170700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 122 | 20240227 | 170600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 6714 |
| 123 | 20240227 | 170500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 124 | 20240227 | 170400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 125 | 20240227 | 170300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 126 | 20240227 | 170200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 127 | 20240227 | 170100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 128 | 20240227 | 170000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 129 | 20240227 | 165900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 130 | 20240227 | 165800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 131 | 20240227 | 165700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 132 | 20240227 | 165600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 133 | 20240227 | 165500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 134 | 20240227 | 165400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 135 | 20240227 | 165300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 136 | 20240227 | 165200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 137 | 20240227 | 165100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 138 | 20240227 | 165000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 139 | 20240227 | 164900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 140 | 20240227 | 164800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 141 | 20240227 | 164700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 142 | 20240227 | 164600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 143 | 20240227 | 164500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 144 | 20240227 | 164400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 145 | 20240227 | 164300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 146 | 20240227 | 164200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 147 | 20240227 | 164100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 148 | 20240227 | 164000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 149 | 20240227 | 163900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 150 | 20240227 | 163800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 151 | 20240227 | 163700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 152 | 20240227 | 163600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 6714 |
| 153 | 20240227 | 163500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 154 | 20240227 | 163400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 155 | 20240227 | 163300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 156 | 20240227 | 163200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 157 | 20240227 | 163100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 158 | 20240227 | 163000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 159 | 20240227 | 162900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 160 | 20240227 | 162800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 161 | 20240227 | 162700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 162 | 20240227 | 162600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 163 | 20240227 | 162500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 164 | 20240227 | 162400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 165 | 20240227 | 162300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 166 | 20240227 | 162200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 167 | 20240227 | 162100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 168 | 20240227 | 162000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 169 | 20240227 | 161900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 170 | 20240227 | 161800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 171 | 20240227 | 161700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 172 | 20240227 | 161600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 173 | 20240227 | 161500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 174 | 20240227 | 161400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 175 | 20240227 | 161300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 176 | 20240227 | 161200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 177 | 20240227 | 161100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 178 | 20240227 | 161000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 179 | 20240227 | 160900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 180 | 20240227 | 160800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 181 | 20240227 | 160700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 182 | 20240227 | 160600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 6714 |
| 183 | 20240227 | 160500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 184 | 20240227 | 160400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 185 | 20240227 | 160300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 186 | 20240227 | 160200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 187 | 20240227 | 160100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 188 | 20240227 | 160000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 189 | 20240227 | 155900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 190 | 20240227 | 155800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 191 | 20240227 | 155700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 192 | 20240227 | 155600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 193 | 20240227 | 155500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 194 | 20240227 | 155400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 195 | 20240227 | 155300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 196 | 20240227 | 155200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 197 | 20240227 | 155100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 198 | 20240227 | 155000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 199 | 20240227 | 154900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 200 | 20240227 | 154800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 201 | 20240227 | 154700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 202 | 20240227 | 154600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 203 | 20240227 | 154500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 204 | 20240227 | 154400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 205 | 20240227 | 154300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 206 | 20240227 | 154200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 207 | 20240227 | 154100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 208 | 20240227 | 154000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 209 | 20240227 | 153900 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 210 | 20240227 | 153800 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 211 | 20240227 | 153700 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 212 | 20240227 | 153600 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 6714 |
| 213 | 20240227 | 153500 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 214 | 20240227 | 153400 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 215 | 20240227 | 153300 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 216 | 20240227 | 153200 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 217 | 20240227 | 153100 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 0 |
| 218 | 20240227 | 153000 | 1494487230 | 12220 | 12220 | 12220 | 12220 | 6714 |
| 219 | 20240227 | 152900 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 220 | 20240227 | 152800 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 221 | 20240227 | 152700 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 222 | 20240227 | 152600 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 223 | 20240227 | 152500 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 224 | 20240227 | 152400 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 225 | 20240227 | 152300 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 226 | 20240227 | 152200 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 227 | 20240227 | 152100 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 228 | 20240227 | 152000 | 1412442150 | 12220 | 12220 | 12220 | 12220 | 0 |
| 229 | 20240227 | 151900 | 1412442150 | 12220 | 12220 | 12230 | 12220 | 1368 |
| 230 | 20240227 | 151800 | 1395725010 | 12220 | 12240 | 12240 | 12220 | 597 |
| 231 | 20240227 | 151700 | 1388423290 | 12240 | 12240 | 12240 | 12240 | 141 |
| 232 | 20240227 | 151600 | 1386697450 | 12240 | 12240 | 12240 | 12240 | 61 |
| 233 | 20240227 | 151500 | 1385950810 | 12250 | 12240 | 12250 | 12240 | 35 |
| 234 | 20240227 | 151400 | 1385522310 | 12240 | 12240 | 12240 | 12240 | 73 |
| 235 | 20240227 | 151300 | 1384628790 | 12240 | 12250 | 12250 | 12230 | 68 |
| 236 | 20240227 | 151200 | 1383796700 | 12240 | 12230 | 12240 | 12230 | 201 |
| 237 | 20240227 | 151100 | 1381336470 | 12220 | 12230 | 12230 | 12220 | 590 |
| 238 | 20240227 | 151000 | 1374122570 | 12230 | 12240 | 12240 | 12230 | 146 |
| 239 | 20240227 | 150900 | 1372335900 | 12230 | 12230 | 12230 | 12230 | 28 |
| 240 | 20240227 | 150800 | 1371993460 | 12230 | 12220 | 12230 | 12220 | 510 |
| 241 | 20240227 | 150700 | 1365760770 | 12220 | 12230 | 12230 | 12220 | 448 |
| 242 | 20240227 | 150600 | 1360282410 | 12240 | 12240 | 12240 | 12230 | 250 |
| 243 | 20240227 | 150500 | 1357224530 | 12230 | 12230 | 12240 | 12230 | 186 |
| 244 | 20240227 | 150400 | 1354949520 | 12240 | 12240 | 12240 | 12240 | 16 |
| 245 | 20240227 | 150300 | 1354753680 | 12230 | 12230 | 12230 | 12230 | 0 |
| 246 | 20240227 | 150200 | 1354753680 | 12230 | 12230 | 12230 | 12230 | 158 |
| 247 | 20240227 | 150100 | 1352821340 | 12230 | 12230 | 12230 | 12230 | 186 |
| 248 | 20240227 | 150000 | 1350546560 | 12220 | 12230 | 12230 | 12220 | 156 |
| 249 | 20240227 | 145900 | 1348639160 | 12230 | 12230 | 12230 | 12230 | 1 |
| 250 | 20240227 | 145800 | 1348626930 | 12230 | 12230 | 12230 | 12230 | 161 |
| 251 | 20240227 | 145700 | 1346657900 | 12230 | 12230 | 12230 | 12230 | 51 |
| 252 | 20240227 | 145600 | 1346034170 | 12230 | 12230 | 12230 | 12230 | 1 |
| 253 | 20240227 | 145500 | 1346021940 | 12230 | 12230 | 12230 | 12230 | 250 |
| 254 | 20240227 | 145400 | 1342964440 | 12230 | 12240 | 12240 | 12230 | 40 |
| 255 | 20240227 | 145300 | 1342475220 | 12230 | 12230 | 12240 | 12230 | 618 |
| 256 | 20240227 | 145200 | 1334912080 | 12230 | 12230 | 12230 | 12230 | 954 |
| 257 | 20240227 | 145100 | 1323244660 | 12220 | 12230 | 12230 | 12210 | 2440 |
| 258 | 20240227 | 145000 | 1293431370 | 12230 | 12220 | 12230 | 12220 | 532 |
| 259 | 20240227 | 144900 | 1286925130 | 12230 | 12220 | 12230 | 12220 | 128 |
| 260 | 20240227 | 144800 | 1285360940 | 12220 | 12230 | 12230 | 12220 | 274 |
| 261 | 20240227 | 144700 | 1282012480 | 12230 | 12230 | 12230 | 12220 | 497 |
| 262 | 20240227 | 144600 | 1275938030 | 12230 | 12220 | 12230 | 12220 | 29 |
| 263 | 20240227 | 144500 | 1275583640 | 12220 | 12220 | 12220 | 12220 | 144 |
| 264 | 20240227 | 144400 | 1273823960 | 12220 | 12230 | 12230 | 12220 | 433 |
| 265 | 20240227 | 144300 | 1268529030 | 12240 | 12240 | 12240 | 12220 | 3840 |
| 266 | 20240227 | 144200 | 1221545170 | 12240 | 12240 | 12250 | 12240 | 78 |
| 267 | 20240227 | 144100 | 1220590440 | 12250 | 12240 | 12250 | 12240 | 560 |
| 268 | 20240227 | 144000 | 1213735930 | 12250 | 12280 | 12310 | 12240 | 798 |
| 269 | 20240227 | 143900 | 1203957280 | 12280 | 12280 | 12280 | 12280 | 16 |
| 270 | 20240227 | 143800 | 1203760800 | 12260 | 12270 | 12280 | 12260 | 40 |
| 271 | 20240227 | 143700 | 1203270210 | 12270 | 12270 | 12270 | 12270 | 27 |
| 272 | 20240227 | 143600 | 1202938920 | 12260 | 12260 | 12260 | 12260 | 286 |
| 273 | 20240227 | 143500 | 1199432560 | 12260 | 12250 | 12260 | 12250 | 82 |
| 274 | 20240227 | 143400 | 1198427530 | 12250 | 12250 | 12250 | 12240 | 367 |
| 275 | 20240227 | 143300 | 1193932190 | 12250 | 12240 | 12250 | 12240 | 2146 |
| 276 | 20240227 | 143200 | 1167664270 | 12240 | 12240 | 12250 | 12240 | 1321 |
| 277 | 20240227 | 143100 | 1151493130 | 12240 | 12250 | 12250 | 12240 | 659 |
| 278 | 20240227 | 143000 | 1143421500 | 12250 | 12250 | 12250 | 12250 | 1469 |
| 279 | 20240227 | 142900 | 1125426250 | 12250 | 12250 | 12250 | 12250 | 200 |
| 280 | 20240227 | 142800 | 1122976250 | 12260 | 12250 | 12260 | 12250 | 11 |
| 281 | 20240227 | 142700 | 1122841400 | 12250 | 12250 | 12260 | 12250 | 148 |
| 282 | 20240227 | 142600 | 1121028290 | 12260 | 12260 | 12260 | 12260 | 30 |
| 283 | 20240227 | 142500 | 1120660490 | 12250 | 12250 | 12250 | 12250 | 193 |
| 284 | 20240227 | 142400 | 1118296240 | 12250 | 12240 | 12250 | 12240 | 538 |
| 285 | 20240227 | 142300 | 1111710940 | 12240 | 12250 | 12250 | 12240 | 2856 |
| 286 | 20240227 | 142200 | 1076733920 | 12260 | 12270 | 12270 | 12250 | 2082 |
| 287 | 20240227 | 142100 | 1051204710 | 12260 | 12260 | 12270 | 12260 | 653 |
| 288 | 20240227 | 142000 | 1043198630 | 12270 | 12270 | 12270 | 12250 | 1268 |
| 289 | 20240227 | 141900 | 1027650420 | 12270 | 12280 | 12300 | 12260 | 436 |
| 290 | 20240227 | 141800 | 1022300780 | 12280 | 12280 | 12280 | 12280 | 0 |
| 291 | 20240227 | 141700 | 1022300780 | 12280 | 12270 | 12280 | 12260 | 944 |
| 292 | 20240227 | 141600 | 1010718390 | 12270 | 12270 | 12270 | 12270 | 0 |
| 293 | 20240227 | 141500 | 1010718390 | 12270 | 12270 | 12270 | 12270 | 28 |
| 294 | 20240227 | 141400 | 1010374830 | 12270 | 12280 | 12290 | 12270 | 319 |
| 295 | 20240227 | 141300 | 1006457560 | 12280 | 12290 | 12290 | 12280 | 1011 |
| 296 | 20240227 | 141200 | 994032750 | 12290 | 12290 | 12290 | 12290 | 49 |
| 297 | 20240227 | 141100 | 993430540 | 12300 | 12290 | 12300 | 12290 | 742 |
| 298 | 20240227 | 141000 | 984310640 | 12290 | 12300 | 12300 | 12290 | 24 |
| 299 | 20240227 | 140900 | 984015580 | 12290 | 12300 | 12300 | 12290 | 427 |
| 300 | 20240227 | 140800 | 978764190 | 12300 | 12300 | 12300 | 12300 | 102 |
| 301 | 20240227 | 140700 | 977509590 | 12300 | 12300 | 12300 | 12300 | 0 |
| 302 | 20240227 | 140600 | 977509590 | 12300 | 12300 | 12300 | 12300 | 0 |
| 303 | 20240227 | 140500 | 977509590 | 12300 | 12300 | 12300 | 12300 | 1 |
| 304 | 20240227 | 140400 | 977497290 | 12300 | 12300 | 12300 | 12300 | 47 |
| 305 | 20240227 | 140300 | 976919190 | 12300 | 12300 | 12300 | 12300 | 318 |
| 306 | 20240227 | 140200 | 973007790 | 12300 | 12300 | 12300 | 12300 | 4 |
| 307 | 20240227 | 140100 | 972958590 | 12300 | 12300 | 12300 | 12300 | 0 |
| 308 | 20240227 | 140000 | 972958590 | 12300 | 12300 | 12300 | 12300 | 290 |
| 309 | 20240227 | 135900 | 969391590 | 12300 | 12300 | 12300 | 12300 | 311 |
| 310 | 20240227 | 135800 | 965566290 | 12300 | 12300 | 12300 | 12300 | 0 |
| 311 | 20240227 | 135700 | 965566290 | 12300 | 12300 | 12300 | 12300 | 0 |
| 312 | 20240227 | 135600 | 965566290 | 12300 | 12310 | 12310 | 12300 | 29 |
| 313 | 20240227 | 135500 | 965209580 | 12310 | 12310 | 12310 | 12310 | 0 |
| 314 | 20240227 | 135400 | 965209580 | 12310 | 12310 | 12310 | 12310 | 3 |
| 315 | 20240227 | 135300 | 965172650 | 12300 | 12300 | 12300 | 12300 | 14 |
| 316 | 20240227 | 135200 | 965000450 | 12300 | 12310 | 12310 | 12300 | 409 |
| 317 | 20240227 | 135100 | 959968750 | 12320 | 12300 | 12320 | 12290 | 1769 |
| 318 | 20240227 | 135000 | 938209630 | 12300 | 12310 | 12310 | 12300 | 661 |
| 319 | 20240227 | 134900 | 930074190 | 12310 | 12310 | 12310 | 12310 | 0 |
| 320 | 20240227 | 134800 | 930074190 | 12310 | 12310 | 12310 | 12310 | 30 |
| 321 | 20240227 | 134700 | 929704890 | 12320 | 12320 | 12320 | 12320 | 10 |
| 322 | 20240227 | 134600 | 929581690 | 12310 | 12310 | 12310 | 12310 | 110 |
| 323 | 20240227 | 134500 | 928227590 | 12310 | 12310 | 12310 | 12300 | 257 |
| 324 | 20240227 | 134400 | 925064310 | 12310 | 12310 | 12310 | 12310 | 0 |
| 325 | 20240227 | 134300 | 925064310 | 12310 | 12320 | 12320 | 12310 | 962 |
| 326 | 20240227 | 134200 | 913214710 | 12320 | 12330 | 12330 | 12320 | 421 |
| 327 | 20240227 | 134100 | 908027520 | 12320 | 12350 | 12350 | 12320 | 569 |
| 328 | 20240227 | 134000 | 901008810 | 12360 | 12360 | 12360 | 12360 | 1 |
| 329 | 20240227 | 133900 | 900996450 | 12360 | 12350 | 12360 | 12350 | 142 |
| 330 | 20240227 | 133800 | 899242150 | 12350 | 12360 | 12360 | 12350 | 429 |
| 331 | 20240227 | 133700 | 893942770 | 12350 | 12360 | 12360 | 12350 | 52 |
| 332 | 20240227 | 133600 | 893300330 | 12350 | 12350 | 12350 | 12350 | 0 |
| 333 | 20240227 | 133500 | 893300330 | 12350 | 12350 | 12350 | 12350 | 0 |
| 334 | 20240227 | 133400 | 893300330 | 12350 | 12350 | 12350 | 12350 | 66 |
| 335 | 20240227 | 133300 | 892485230 | 12350 | 12340 | 12350 | 12340 | 356 |
| 336 | 20240227 | 133200 | 888091310 | 12340 | 12340 | 12340 | 12340 | 0 |
| 337 | 20240227 | 133100 | 888091310 | 12340 | 12340 | 12340 | 12340 | 80 |
| 338 | 20240227 | 133000 | 887104110 | 12340 | 12330 | 12340 | 12330 | 16 |
| 339 | 20240227 | 132900 | 886906820 | 12320 | 12340 | 12340 | 12320 | 64 |
| 340 | 20240227 | 132800 | 886118160 | 12330 | 12340 | 12340 | 12330 | 123 |
| 341 | 20240227 | 132700 | 884601460 | 12340 | 12340 | 12340 | 12340 | 21 |
| 342 | 20240227 | 132600 | 884342320 | 12320 | 12320 | 12320 | 12320 | 0 |
| 343 | 20240227 | 132500 | 884342320 | 12320 | 12320 | 12320 | 12320 | 29 |
| 344 | 20240227 | 132400 | 883985040 | 12320 | 12340 | 12350 | 12310 | 1917 |
| 345 | 20240227 | 132300 | 860355800 | 12370 | 12350 | 12370 | 12340 | 1207 |
| 346 | 20240227 | 132200 | 845458440 | 12350 | 12350 | 12350 | 12350 | 28 |
| 347 | 20240227 | 132100 | 845112640 | 12360 | 12360 | 12360 | 12360 | 159 |
| 348 | 20240227 | 132000 | 843147400 | 12360 | 12360 | 12360 | 12360 | 0 |
| 349 | 20240227 | 131900 | 843147400 | 12360 | 12360 | 12360 | 12360 | 104 |
| 350 | 20240227 | 131800 | 841861960 | 12350 | 12350 | 12350 | 12350 | 28 |
| 351 | 20240227 | 131700 | 841516160 | 12350 | 12350 | 12350 | 12350 | 0 |
| 352 | 20240227 | 131600 | 841516160 | 12350 | 12350 | 12350 | 12350 | 0 |
| 353 | 20240227 | 131500 | 841516160 | 12350 | 12350 | 12350 | 12350 | 0 |
| 354 | 20240227 | 131400 | 841516160 | 12350 | 12360 | 12370 | 12350 | 103 |
| 355 | 20240227 | 131300 | 840243330 | 12360 | 12360 | 12360 | 12360 | 16 |
| 356 | 20240227 | 131200 | 840045570 | 12340 | 12350 | 12350 | 12340 | 337 |
| 357 | 20240227 | 131100 | 835884120 | 12340 | 12340 | 12340 | 12340 | 59 |
| 358 | 20240227 | 131000 | 835156060 | 12340 | 12350 | 12350 | 12340 | 153 |
| 359 | 20240227 | 130900 | 833267140 | 12350 | 12350 | 12350 | 12350 | 73 |
| 360 | 20240227 | 130800 | 832365590 | 12350 | 12350 | 12350 | 12350 | 0 |
| 361 | 20240227 | 130700 | 832365590 | 12350 | 12350 | 12350 | 12350 | 157 |
| 362 | 20240227 | 130600 | 830426640 | 12350 | 12350 | 12350 | 12350 | 29 |
| 363 | 20240227 | 130500 | 830068490 | 12350 | 12360 | 12360 | 12350 | 247 |
| 364 | 20240227 | 130400 | 827015850 | 12370 | 12370 | 12370 | 12370 | 0 |
| 365 | 20240227 | 130300 | 827015850 | 12370 | 12370 | 12370 | 12370 | 1 |
| 366 | 20240227 | 130200 | 827003480 | 12360 | 12370 | 12370 | 12360 | 42 |
| 367 | 20240227 | 130100 | 826484320 | 12370 | 12370 | 12370 | 12370 | 0 |
| 368 | 20240227 | 130000 | 826484320 | 12370 | 12370 | 12370 | 12370 | 6 |
| 369 | 20240227 | 125900 | 826410100 | 12350 | 12350 | 12350 | 12350 | 0 |
| 370 | 20240227 | 125800 | 826410100 | 12350 | 12370 | 12370 | 12350 | 32 |
| 371 | 20240227 | 125700 | 826014820 | 12390 | 12370 | 12390 | 12350 | 1220 |
| 372 | 20240227 | 125600 | 810936120 | 12370 | 12380 | 12380 | 12360 | 825 |
| 373 | 20240227 | 125500 | 800730240 | 12380 | 12380 | 12380 | 12370 | 636 |
| 374 | 20240227 | 125400 | 792857790 | 12380 | 12400 | 12400 | 12380 | 70 |
| 375 | 20240227 | 125300 | 791990620 | 12400 | 12400 | 12400 | 12400 | 4 |
| 376 | 20240227 | 125200 | 791941020 | 12400 | 12400 | 12400 | 12400 | 4 |
| 377 | 20240227 | 125100 | 791891420 | 12380 | 12390 | 12400 | 12380 | 627 |
| 378 | 20240227 | 125000 | 784122870 | 12400 | 12400 | 12400 | 12400 | 34 |
| 379 | 20240227 | 124900 | 783701270 | 12400 | 12400 | 12400 | 12400 | 37 |
| 380 | 20240227 | 124800 | 783242470 | 12400 | 12400 | 12400 | 12400 | 10 |
| 381 | 20240227 | 124700 | 783118470 | 12400 | 12400 | 12400 | 12390 | 68 |
| 382 | 20240227 | 124600 | 782275650 | 12400 | 12400 | 12400 | 12390 | 55 |
| 383 | 20240227 | 124500 | 781593760 | 12400 | 12390 | 12400 | 12390 | 15 |
| 384 | 20240227 | 124400 | 781407770 | 12400 | 12400 | 12400 | 12400 | 14 |
| 385 | 20240227 | 124300 | 781234170 | 12390 | 12400 | 12400 | 12390 | 73 |
| 386 | 20240227 | 124200 | 780329360 | 12390 | 12400 | 12400 | 12390 | 14 |
| 387 | 20240227 | 124100 | 780155860 | 12400 | 12400 | 12400 | 12400 | 4 |
| 388 | 20240227 | 124000 | 780106260 | 12400 | 12400 | 12400 | 12400 | 4 |
| 389 | 20240227 | 123900 | 780056660 | 12400 | 12410 | 12410 | 12390 | 52 |
| 390 | 20240227 | 123800 | 779412110 | 12390 | 12400 | 12400 | 12390 | 100 |
| 391 | 20240227 | 123700 | 778172260 | 12390 | 12390 | 12390 | 12390 | 11 |
| 392 | 20240227 | 123600 | 778035970 | 12400 | 12400 | 12400 | 12400 | 13 |
| 393 | 20240227 | 123500 | 777874770 | 12390 | 12400 | 12400 | 12390 | 32 |
| 394 | 20240227 | 123400 | 777478250 | 12400 | 12400 | 12400 | 12400 | 4 |
| 395 | 20240227 | 123300 | 777428650 | 12400 | 12400 | 12400 | 12390 | 281 |
| 396 | 20240227 | 123200 | 773944410 | 12400 | 12390 | 12400 | 12390 | 45 |
| 397 | 20240227 | 123100 | 773386820 | 12390 | 12390 | 12390 | 12390 | 86 |
| 398 | 20240227 | 123000 | 772321280 | 12390 | 12390 | 12390 | 12390 | 24 |
| 399 | 20240227 | 122900 | 772023920 | 12380 | 12390 | 12390 | 12380 | 136 |
| 400 | 20240227 | 122800 | 770339170 | 12390 | 12380 | 12390 | 12380 | 32 |
| 401 | 20240227 | 122700 | 769942970 | 12400 | 12400 | 12400 | 12400 | 4 |
| 402 | 20240227 | 122600 | 769893370 | 12400 | 12410 | 12410 | 12400 | 19 |
| 403 | 20240227 | 122500 | 769657730 | 12380 | 12390 | 12390 | 12380 | 95 |
| 404 | 20240227 | 122400 | 768480820 | 12410 | 12410 | 12410 | 12390 | 398 |
| 405 | 20240227 | 122300 | 763549480 | 12410 | 12400 | 12410 | 12400 | 64 |
| 406 | 20240227 | 122200 | 762755840 | 12400 | 12400 | 12400 | 12400 | 5 |
| 407 | 20240227 | 122100 | 762693840 | 12400 | 12400 | 12400 | 12400 | 4 |
| 408 | 20240227 | 122000 | 762644240 | 12390 | 12390 | 12390 | 12380 | 497 |
| 409 | 20240227 | 121900 | 756487180 | 12400 | 12400 | 12400 | 12400 | 4 |
| 410 | 20240227 | 121800 | 756437580 | 12390 | 12400 | 12400 | 12390 | 150 |
| 411 | 20240227 | 121700 | 754577890 | 12400 | 12400 | 12400 | 12390 | 116 |
| 412 | 20240227 | 121600 | 753140440 | 12400 | 12410 | 12420 | 12390 | 921 |
| 413 | 20240227 | 121500 | 741716150 | 12400 | 12420 | 12420 | 12400 | 702 |
| 414 | 20240227 | 121400 | 733005400 | 12420 | 12420 | 12420 | 12420 | 0 |
| 415 | 20240227 | 121300 | 733005400 | 12420 | 12420 | 12420 | 12420 | 4 |
| 416 | 20240227 | 121200 | 732955720 | 12420 | 12410 | 12420 | 12410 | 171 |
| 417 | 20240227 | 121100 | 730833390 | 12400 | 12400 | 12410 | 12400 | 22 |
| 418 | 20240227 | 121000 | 730560450 | 12390 | 12410 | 12420 | 12390 | 612 |
| 419 | 20240227 | 120900 | 722967860 | 12410 | 12400 | 12420 | 12390 | 458 |
| 420 | 20240227 | 120800 | 717288610 | 12410 | 12410 | 12420 | 12410 | 566 |
| 421 | 20240227 | 120700 | 710264450 | 12400 | 12410 | 12410 | 12400 | 96 |
| 422 | 20240227 | 120600 | 709073250 | 12420 | 12400 | 12420 | 12400 | 54 |
| 423 | 20240227 | 120500 | 708403170 | 12420 | 12400 | 12420 | 12400 | 35 |
| 424 | 20240227 | 120400 | 707969090 | 12420 | 12420 | 12420 | 12400 | 66 |
| 425 | 20240227 | 120300 | 707150110 | 12420 | 12420 | 12420 | 12420 | 4 |
| 426 | 20240227 | 120200 | 707100430 | 12410 | 12410 | 12410 | 12410 | 17 |
| 427 | 20240227 | 120100 | 706889460 | 12410 | 12400 | 12420 | 12400 | 73 |
| 428 | 20240227 | 120000 | 705983660 | 12420 | 12420 | 12420 | 12420 | 4 |
| 429 | 20240227 | 115900 | 705933980 | 12420 | 12420 | 12420 | 12420 | 4 |
| 430 | 20240227 | 115800 | 705884300 | 12400 | 12420 | 12420 | 12400 | 531 |
| 431 | 20240227 | 115700 | 699295340 | 12410 | 12410 | 12420 | 12400 | 225 |
| 432 | 20240227 | 115600 | 696503170 | 12420 | 12430 | 12430 | 12410 | 29 |
| 433 | 20240227 | 115500 | 696142970 | 12430 | 12430 | 12430 | 12430 | 10 |
| 434 | 20240227 | 115400 | 696018670 | 12430 | 12430 | 12430 | 12430 | 4 |
| 435 | 20240227 | 115300 | 695968950 | 12410 | 12420 | 12430 | 12410 | 211 |
| 436 | 20240227 | 115200 | 693349470 | 12430 | 12430 | 12430 | 12420 | 6 |
| 437 | 20240227 | 115100 | 693274900 | 12430 | 12430 | 12430 | 12430 | 0 |
| 438 | 20240227 | 115000 | 693274900 | 12430 | 12430 | 12430 | 12420 | 88 |
| 439 | 20240227 | 114900 | 692181770 | 12430 | 12420 | 12430 | 12420 | 42 |
| 440 | 20240227 | 114800 | 691659990 | 12430 | 12430 | 12430 | 12420 | 152 |
| 441 | 20240227 | 114700 | 689771900 | 12430 | 12430 | 12430 | 12430 | 26 |
| 442 | 20240227 | 114600 | 689448720 | 12430 | 12430 | 12430 | 12430 | 6 |
| 443 | 20240227 | 114500 | 689374140 | 12420 | 12430 | 12430 | 12420 | 153 |
| 444 | 20240227 | 114400 | 687473830 | 12430 | 12430 | 12440 | 12430 | 90 |
| 445 | 20240227 | 114300 | 686355070 | 12440 | 12450 | 12450 | 12420 | 766 |
| 446 | 20240227 | 114200 | 676827270 | 12440 | 12460 | 12470 | 12440 | 581 |
| 447 | 20240227 | 114100 | 669591100 | 12470 | 12480 | 12480 | 12470 | 138 |
| 448 | 20240227 | 114000 | 667870200 | 12470 | 12480 | 12490 | 12470 | 869 |
| 449 | 20240227 | 113900 | 657025640 | 12480 | 12470 | 12480 | 12470 | 179 |
| 450 | 20240227 | 113800 | 654793490 | 12470 | 12470 | 12470 | 12460 | 86 |
| 451 | 20240227 | 113700 | 653721140 | 12480 | 12470 | 12480 | 12460 | 372 |
| 452 | 20240227 | 113600 | 649082610 | 12470 | 12480 | 12480 | 12470 | 176 |
| 453 | 20240227 | 113500 | 646887490 | 12470 | 12430 | 12480 | 12430 | 1786 |
| 454 | 20240227 | 113400 | 624638840 | 12430 | 12430 | 12430 | 12410 | 289 |
| 455 | 20240227 | 113300 | 621047130 | 12420 | 12410 | 12420 | 12410 | 464 |
| 456 | 20240227 | 113200 | 615285270 | 12410 | 12400 | 12410 | 12400 | 214 |
| 457 | 20240227 | 113100 | 612630670 | 12390 | 12390 | 12400 | 12390 | 137 |
| 458 | 20240227 | 113000 | 610932700 | 12380 | 12390 | 12400 | 12380 | 160 |
| 459 | 20240227 | 112900 | 608950480 | 12390 | 12390 | 12390 | 12390 | 4 |
| 460 | 20240227 | 112800 | 608900920 | 12390 | 12390 | 12390 | 12390 | 23 |
| 461 | 20240227 | 112700 | 608615950 | 12390 | 12390 | 12390 | 12390 | 6 |
| 462 | 20240227 | 112600 | 608541610 | 12390 | 12390 | 12390 | 12370 | 200 |
| 463 | 20240227 | 112500 | 606064270 | 12390 | 12390 | 12390 | 12380 | 492 |
| 464 | 20240227 | 112400 | 599971410 | 12400 | 12400 | 12400 | 12400 | 4 |
| 465 | 20240227 | 112300 | 599921810 | 12400 | 12400 | 12400 | 12400 | 11 |
| 466 | 20240227 | 112200 | 599785410 | 12390 | 12400 | 12400 | 12390 | 50 |
| 467 | 20240227 | 112100 | 599165870 | 12400 | 12390 | 12400 | 12390 | 192 |
| 468 | 20240227 | 112000 | 596786950 | 12390 | 12400 | 12400 | 12390 | 123 |
| 469 | 20240227 | 111900 | 595262940 | 12390 | 12390 | 12400 | 12390 | 313 |
| 470 | 20240227 | 111800 | 591383900 | 12380 | 12390 | 12390 | 12380 | 98 |
| 471 | 20240227 | 111700 | 590169890 | 12390 | 12390 | 12390 | 12380 | 288 |
| 472 | 20240227 | 111600 | 586601880 | 12390 | 12380 | 12390 | 12380 | 12 |
| 473 | 20240227 | 111500 | 586453280 | 12380 | 12380 | 12390 | 12380 | 66 |
| 474 | 20240227 | 111400 | 585636160 | 12390 | 12400 | 12400 | 12380 | 267 |
| 475 | 20240227 | 111300 | 582328310 | 12400 | 12400 | 12400 | 12400 | 4 |
| 476 | 20240227 | 111200 | 582278710 | 12390 | 12390 | 12400 | 12390 | 250 |
| 477 | 20240227 | 111100 | 579181170 | 12390 | 12400 | 12400 | 12390 | 70 |
| 478 | 20240227 | 111000 | 578313570 | 12400 | 12400 | 12400 | 12400 | 18 |
| 479 | 20240227 | 110900 | 578090370 | 12390 | 12390 | 12390 | 12390 | 95 |
| 480 | 20240227 | 110800 | 576913320 | 12390 | 12390 | 12390 | 12390 | 8 |
| 481 | 20240227 | 110700 | 576814200 | 12390 | 12400 | 12400 | 12390 | 199 |
| 482 | 20240227 | 110600 | 574347200 | 12400 | 12400 | 12400 | 12400 | 6 |
| 483 | 20240227 | 110500 | 574272800 | 12390 | 12390 | 12390 | 12390 | 0 |
| 484 | 20240227 | 110400 | 574272800 | 12390 | 12400 | 12400 | 12390 | 50 |
| 485 | 20240227 | 110300 | 573653200 | 12390 | 12390 | 12390 | 12390 | 77 |
| 486 | 20240227 | 110200 | 572699170 | 12390 | 12390 | 12390 | 12390 | 60 |
| 487 | 20240227 | 110100 | 571955770 | 12390 | 12390 | 12390 | 12390 | 316 |
| 488 | 20240227 | 110000 | 568040530 | 12380 | 12380 | 12380 | 12380 | 44 |
| 489 | 20240227 | 105900 | 567495810 | 12370 | 12370 | 12370 | 12350 | 289 |
| 490 | 20240227 | 105800 | 563921820 | 12370 | 12360 | 12370 | 12360 | 86 |
| 491 | 20240227 | 105700 | 562858170 | 12370 | 12370 | 12370 | 12360 | 29 |
| 492 | 20240227 | 105600 | 562499520 | 12350 | 12350 | 12350 | 12350 | 0 |
| 493 | 20240227 | 105500 | 562499520 | 12350 | 12360 | 12360 | 12350 | 56 |
| 494 | 20240227 | 105400 | 561807810 | 12360 | 12360 | 12360 | 12360 | 49 |
| 495 | 20240227 | 105300 | 561202170 | 12350 | 12370 | 12370 | 12350 | 89 |
| 496 | 20240227 | 105200 | 560102110 | 12360 | 12360 | 12360 | 12360 | 29 |
| 497 | 20240227 | 105100 | 559743670 | 12370 | 12370 | 12370 | 12370 | 1 |
| 498 | 20240227 | 105000 | 559731300 | 12360 | 12360 | 12360 | 12360 | 0 |
| 499 | 20240227 | 104900 | 559731300 | 12360 | 12390 | 12390 | 12360 | 150 |
| 500 | 20240227 | 104800 | 557876010 | 12380 | 12380 | 12380 | 12380 | 60 |
| 501 | 20240227 | 104700 | 557133210 | 12400 | 12410 | 12410 | 12400 | 192 |
| 502 | 20240227 | 104600 | 554750880 | 12400 | 12390 | 12400 | 12380 | 247 |
| 503 | 20240227 | 104500 | 551688940 | 12380 | 12370 | 12380 | 12370 | 19 |
| 504 | 20240227 | 104400 | 551453750 | 12360 | 12360 | 12360 | 12360 | 0 |
| 505 | 20240227 | 104300 | 551453750 | 12360 | 12360 | 12360 | 12360 | 0 |
| 506 | 20240227 | 104200 | 551453750 | 12360 | 12370 | 12370 | 12360 | 62 |
| 507 | 20240227 | 104100 | 550686980 | 12370 | 12370 | 12370 | 12370 | 41 |
| 508 | 20240227 | 104000 | 550179810 | 12360 | 12360 | 12360 | 12360 | 1 |
| 509 | 20240227 | 103900 | 550167450 | 12380 | 12380 | 12380 | 12380 | 1 |
| 510 | 20240227 | 103800 | 550155070 | 12380 | 12360 | 12380 | 12360 | 7 |
| 511 | 20240227 | 103700 | 550068430 | 12360 | 12360 | 12380 | 12350 | 1266 |
| 512 | 20240227 | 103600 | 534418070 | 12350 | 12350 | 12360 | 12350 | 1395 |
| 513 | 20240227 | 103500 | 517184910 | 12350 | 12350 | 12350 | 12330 | 78 |
| 514 | 20240227 | 103400 | 516222460 | 12350 | 12350 | 12350 | 12350 | 3 |
| 515 | 20240227 | 103300 | 516185410 | 12350 | 12340 | 12350 | 12340 | 53 |
| 516 | 20240227 | 103200 | 515531090 | 12340 | 12340 | 12340 | 12340 | 53 |
| 517 | 20240227 | 103100 | 514877070 | 12340 | 12320 | 12340 | 12320 | 16 |
| 518 | 20240227 | 103000 | 514679830 | 12330 | 12320 | 12330 | 12320 | 12 |
| 519 | 20240227 | 102900 | 514531880 | 12320 | 12320 | 12320 | 12320 | 27 |
| 520 | 20240227 | 102800 | 514199240 | 12310 | 12310 | 12310 | 12310 | 20 |
| 521 | 20240227 | 102700 | 513953040 | 12320 | 12320 | 12320 | 12320 | 18 |
| 522 | 20240227 | 102600 | 513731280 | 12320 | 12300 | 12320 | 12300 | 162 |
| 523 | 20240227 | 102500 | 511737440 | 12310 | 12310 | 12310 | 12310 | 133 |
| 524 | 20240227 | 102400 | 510100210 | 12320 | 12340 | 12340 | 12310 | 1216 |
| 525 | 20240227 | 102300 | 495117160 | 12340 | 12350 | 12350 | 12340 | 293 |
| 526 | 20240227 | 102200 | 491501480 | 12350 | 12350 | 12350 | 12350 | 10 |
| 527 | 20240227 | 102100 | 491377980 | 12350 | 12350 | 12350 | 12340 | 74 |
| 528 | 20240227 | 102000 | 490464510 | 12350 | 12350 | 12350 | 12350 | 54 |
| 529 | 20240227 | 101900 | 489797610 | 12350 | 12340 | 12350 | 12340 | 876 |
| 530 | 20240227 | 101800 | 478986290 | 12340 | 12340 | 12340 | 12330 | 390 |
| 531 | 20240227 | 101700 | 474174150 | 12330 | 12340 | 12340 | 12330 | 491 |
| 532 | 20240227 | 101600 | 468119120 | 12340 | 12330 | 12340 | 12330 | 63 |
| 533 | 20240227 | 101500 | 467342080 | 12340 | 12340 | 12340 | 12340 | 100 |
| 534 | 20240227 | 101400 | 466108080 | 12330 | 12330 | 12330 | 12330 | 552 |
| 535 | 20240227 | 101300 | 459301920 | 12330 | 12320 | 12330 | 12320 | 310 |
| 536 | 20240227 | 101200 | 455481220 | 12320 | 12310 | 12320 | 12310 | 370 |
| 537 | 20240227 | 101100 | 450924730 | 12310 | 12320 | 12320 | 12310 | 326 |
| 538 | 20240227 | 101000 | 446910560 | 12320 | 12310 | 12320 | 12300 | 714 |
| 539 | 20240227 | 100900 | 438119830 | 12320 | 12310 | 12320 | 12310 | 25 |
| 540 | 20240227 | 100800 | 437811980 | 12320 | 12320 | 12320 | 12320 | 18 |
| 541 | 20240227 | 100700 | 437590220 | 12310 | 12320 | 12320 | 12310 | 204 |
| 542 | 20240227 | 100600 | 435078760 | 12300 | 12300 | 12300 | 12300 | 0 |
| 543 | 20240227 | 100500 | 435078760 | 12300 | 12290 | 12320 | 12290 | 2090 |
| 544 | 20240227 | 100400 | 409364240 | 12290 | 12270 | 12290 | 12270 | 137 |
| 545 | 20240227 | 100300 | 407680710 | 12290 | 12280 | 12290 | 12270 | 63 |
| 546 | 20240227 | 100200 | 406907440 | 12290 | 12280 | 12290 | 12280 | 92 |
| 547 | 20240227 | 100100 | 405777020 | 12280 | 12280 | 12280 | 12280 | 61 |
| 548 | 20240227 | 100000 | 405027940 | 12280 | 12260 | 12280 | 12260 | 419 |
| 549 | 20240227 | 095900 | 399887090 | 12260 | 12270 | 12270 | 12260 | 69 |
| 550 | 20240227 | 095800 | 399040610 | 12280 | 12270 | 12280 | 12270 | 60 |
| 551 | 20240227 | 095700 | 398304350 | 12270 | 12270 | 12270 | 12270 | 33 |
| 552 | 20240227 | 095600 | 397899440 | 12280 | 12290 | 12290 | 12280 | 171 |
| 553 | 20240227 | 095500 | 395799400 | 12290 | 12300 | 12300 | 12290 | 25 |
| 554 | 20240227 | 095400 | 395492050 | 12300 | 12300 | 12300 | 12290 | 159 |
| 555 | 20240227 | 095300 | 393536360 | 12300 | 12300 | 12300 | 12300 | 10 |
| 556 | 20240227 | 095200 | 393413360 | 12310 | 12290 | 12310 | 12290 | 512 |
| 557 | 20240227 | 095100 | 387116670 | 12290 | 12290 | 12290 | 12290 | 80 |
| 558 | 20240227 | 095000 | 386133470 | 12300 | 12290 | 12300 | 12290 | 24 |
| 559 | 20240227 | 094900 | 385838500 | 12280 | 12280 | 12290 | 12270 | 488 |
| 560 | 20240227 | 094800 | 379846360 | 12280 | 12280 | 12280 | 12280 | 35 |
| 561 | 20240227 | 094700 | 379416560 | 12280 | 12260 | 12290 | 12260 | 580 |
| 562 | 20240227 | 094600 | 372300830 | 12260 | 12250 | 12260 | 12240 | 3205 |
| 563 | 20240227 | 094500 | 333047770 | 12260 | 12260 | 12260 | 12250 | 363 |
| 564 | 20240227 | 094400 | 328599360 | 12260 | 12260 | 12260 | 12260 | 289 |
| 565 | 20240227 | 094300 | 325056220 | 12260 | 12250 | 12270 | 12250 | 347 |
| 566 | 20240227 | 094200 | 320803990 | 12250 | 12260 | 12270 | 12250 | 329 |
| 567 | 20240227 | 094100 | 316770500 | 12260 | 12270 | 12270 | 12260 | 121 |
| 568 | 20240227 | 094000 | 315286980 | 12270 | 12270 | 12270 | 12260 | 469 |
| 569 | 20240227 | 093900 | 309536640 | 12270 | 12270 | 12270 | 12260 | 1346 |
| 570 | 20240227 | 093800 | 293033600 | 12280 | 12260 | 12280 | 12260 | 356 |
| 571 | 20240227 | 093700 | 288666590 | 12260 | 12270 | 12270 | 12260 | 2355 |
| 572 | 20240227 | 093600 | 259778550 | 12280 | 12270 | 12280 | 12270 | 328 |
| 573 | 20240227 | 093500 | 255751310 | 12270 | 12270 | 12280 | 12270 | 78 |
| 574 | 20240227 | 093400 | 254794240 | 12270 | 12280 | 12280 | 12270 | 810 |
| 575 | 20240227 | 093300 | 244853590 | 12280 | 12290 | 12290 | 12280 | 1730 |
| 576 | 20240227 | 093200 | 223602370 | 12300 | 12290 | 12300 | 12290 | 561 |
| 577 | 20240227 | 093100 | 216707580 | 12300 | 12300 | 12300 | 12290 | 47 |
| 578 | 20240227 | 093000 | 216129510 | 12300 | 12290 | 12300 | 12290 | 76 |
| 579 | 20240227 | 092900 | 215194760 | 12290 | 12300 | 12300 | 12290 | 21 |
| 580 | 20240227 | 092800 | 214936540 | 12300 | 12300 | 12300 | 12300 | 229 |
| 581 | 20240227 | 092700 | 212119840 | 12310 | 12300 | 12310 | 12300 | 217 |
| 582 | 20240227 | 092600 | 209450390 | 12300 | 12310 | 12310 | 12300 | 213 |
| 583 | 20240227 | 092500 | 206829330 | 12310 | 12300 | 12310 | 12290 | 558 |
| 584 | 20240227 | 092400 | 199969780 | 12300 | 12320 | 12320 | 12280 | 3583 |
| 585 | 20240227 | 092300 | 155896310 | 12320 | 12310 | 12320 | 12310 | 280 |
| 586 | 20240227 | 092200 | 152449460 | 12320 | 12320 | 12320 | 12320 | 55 |
| 587 | 20240227 | 092100 | 151771860 | 12320 | 12310 | 12320 | 12310 | 370 |
| 588 | 20240227 | 092000 | 147217120 | 12330 | 12320 | 12330 | 12300 | 1856 |
| 589 | 20240227 | 091900 | 124373350 | 12320 | 12330 | 12330 | 12310 | 974 |
| 590 | 20240227 | 091800 | 112373080 | 12330 | 12350 | 12350 | 12330 | 466 |
| 591 | 20240227 | 091700 | 106626180 | 12340 | 12340 | 12340 | 12340 | 0 |
| 592 | 20240227 | 091600 | 106626180 | 12340 | 12340 | 12340 | 12340 | 71 |
| 593 | 20240227 | 091500 | 105750040 | 12340 | 12340 | 12340 | 12340 | 123 |
| 594 | 20240227 | 091400 | 104232220 | 12330 | 12320 | 12330 | 12310 | 596 |
| 595 | 20240227 | 091300 | 96889740 | 12320 | 12340 | 12340 | 12310 | 1001 |
| 596 | 20240227 | 091200 | 84556840 | 12340 | 12340 | 12340 | 12340 | 8 |
| 597 | 20240227 | 091100 | 84458120 | 12350 | 12360 | 12360 | 12340 | 137 |
| 598 | 20240227 | 091000 | 82766130 | 12370 | 12370 | 12370 | 12370 | 12 |
| 599 | 20240227 | 090900 | 82617690 | 12340 | 12340 | 12340 | 12340 | 105 |
| 600 | 20240227 | 090800 | 81321990 | 12340 | 12340 | 12340 | 12340 | 13 |
| 601 | 20240227 | 090700 | 81161570 | 12330 | 12370 | 12370 | 12330 | 529 |
| 602 | 20240227 | 090600 | 74634250 | 12370 | 12350 | 12380 | 12340 | 324 |
| 603 | 20240227 | 090500 | 70626170 | 12350 | 12390 | 12390 | 12350 | 3548 |
| 604 | 20240227 | 090400 | 26741150 | 12400 | 12390 | 12400 | 12380 | 32 |
| 605 | 20240227 | 090300 | 26344380 | 12380 | 12380 | 12380 | 12380 | 5 |
| 606 | 20240227 | 090200 | 26282480 | 12370 | 12410 | 12410 | 12370 | 307 |
| 607 | 20240227 | 090100 | 22483480 | 12400 | 12440 | 12440 | 12400 | 1744 |
| 608 | 20240227 | 090000 | 834050 | 12430 | 12450 | 12450 | 12430 | 67 |