31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 193600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 3 | 20240227 | 193500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 4 | 20240227 | 193400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 5 | 20240227 | 193300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 6 | 20240227 | 193200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 7 | 20240227 | 193100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 8 | 20240227 | 193000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 9 | 20240227 | 192900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 10 | 20240227 | 192800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 11 | 20240227 | 192700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 12 | 20240227 | 192600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 13 | 20240227 | 192500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 14 | 20240227 | 192400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 15 | 20240227 | 192300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 16 | 20240227 | 192200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 17 | 20240227 | 192100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 18 | 20240227 | 192000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 19 | 20240227 | 191900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 20 | 20240227 | 191800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 21 | 20240227 | 191700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 22 | 20240227 | 191600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 23 | 20240227 | 191500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 24 | 20240227 | 191400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 25 | 20240227 | 191300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 26 | 20240227 | 191200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 27 | 20240227 | 191100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 28 | 20240227 | 191000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 29 | 20240227 | 190900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 30 | 20240227 | 190800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 31 | 20240227 | 190700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 32 | 20240227 | 190600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 33 | 20240227 | 190500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 34 | 20240227 | 190400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 35 | 20240227 | 190300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 36 | 20240227 | 190200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 37 | 20240227 | 190100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 38 | 20240227 | 190000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 39 | 20240227 | 185900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 40 | 20240227 | 185800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 41 | 20240227 | 185700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 42 | 20240227 | 185600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 43 | 20240227 | 185500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 44 | 20240227 | 185400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 45 | 20240227 | 185300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 46 | 20240227 | 185200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 47 | 20240227 | 185100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 48 | 20240227 | 185000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 49 | 20240227 | 184900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 50 | 20240227 | 184800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 51 | 20240227 | 184700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 52 | 20240227 | 184600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 53 | 20240227 | 184500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 54 | 20240227 | 184400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 55 | 20240227 | 184300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 56 | 20240227 | 184200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 57 | 20240227 | 184100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 58 | 20240227 | 184000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 59 | 20240227 | 183900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 60 | 20240227 | 183800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 61 | 20240227 | 183700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 62 | 20240227 | 183600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 63 | 20240227 | 183500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 64 | 20240227 | 183400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 65 | 20240227 | 183300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 66 | 20240227 | 183200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 67 | 20240227 | 183100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 68 | 20240227 | 183000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 69 | 20240227 | 182900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 70 | 20240227 | 182800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 71 | 20240227 | 182700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 72 | 20240227 | 182600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 73 | 20240227 | 182500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 74 | 20240227 | 182400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 75 | 20240227 | 182300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 76 | 20240227 | 182200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 77 | 20240227 | 182100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 78 | 20240227 | 182000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 79 | 20240227 | 181900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 80 | 20240227 | 181800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 81 | 20240227 | 181700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 82 | 20240227 | 181600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 83 | 20240227 | 181500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 84 | 20240227 | 181400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 85 | 20240227 | 181300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 86 | 20240227 | 181200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 87 | 20240227 | 181100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 88 | 20240227 | 181000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 89 | 20240227 | 180900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 90 | 20240227 | 180800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 91 | 20240227 | 180700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 92 | 20240227 | 180600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 93 | 20240227 | 180500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 94 | 20240227 | 180400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 95 | 20240227 | 180300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 96 | 20240227 | 180200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 97 | 20240227 | 180100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 98 | 20240227 | 180000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 99 | 20240227 | 175900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 100 | 20240227 | 175800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 101 | 20240227 | 175700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 102 | 20240227 | 175600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 103 | 20240227 | 175500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 104 | 20240227 | 175400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 105 | 20240227 | 175300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 106 | 20240227 | 175200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 107 | 20240227 | 175100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 108 | 20240227 | 175000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 109 | 20240227 | 174900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 110 | 20240227 | 174800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 111 | 20240227 | 174700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 112 | 20240227 | 174600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 113 | 20240227 | 174500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 114 | 20240227 | 174400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 115 | 20240227 | 174300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 116 | 20240227 | 174200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 117 | 20240227 | 174100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 118 | 20240227 | 174000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 119 | 20240227 | 173900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 120 | 20240227 | 173800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 121 | 20240227 | 173700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 122 | 20240227 | 173600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 123 | 20240227 | 173500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 124 | 20240227 | 173400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 125 | 20240227 | 173300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 126 | 20240227 | 173200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 127 | 20240227 | 173100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 128 | 20240227 | 173000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 129 | 20240227 | 172900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 130 | 20240227 | 172800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 131 | 20240227 | 172700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 132 | 20240227 | 172600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 133 | 20240227 | 172500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 134 | 20240227 | 172400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 135 | 20240227 | 172300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 136 | 20240227 | 172200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 137 | 20240227 | 172100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 138 | 20240227 | 172000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 139 | 20240227 | 171900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 140 | 20240227 | 171800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 141 | 20240227 | 171700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 142 | 20240227 | 171600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 143 | 20240227 | 171500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 144 | 20240227 | 171400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 145 | 20240227 | 171300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 146 | 20240227 | 171200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 147 | 20240227 | 171100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 148 | 20240227 | 171000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 149 | 20240227 | 170900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 150 | 20240227 | 170800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 151 | 20240227 | 170700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 152 | 20240227 | 170600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 153 | 20240227 | 170500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 154 | 20240227 | 170400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 155 | 20240227 | 170300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 156 | 20240227 | 170200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 157 | 20240227 | 170100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 158 | 20240227 | 170000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 159 | 20240227 | 165900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 160 | 20240227 | 165800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 161 | 20240227 | 165700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 162 | 20240227 | 165600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 163 | 20240227 | 165500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 164 | 20240227 | 165400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 165 | 20240227 | 165300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 166 | 20240227 | 165200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 167 | 20240227 | 165100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 168 | 20240227 | 165000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 169 | 20240227 | 164900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 170 | 20240227 | 164800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 171 | 20240227 | 164700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 172 | 20240227 | 164600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 173 | 20240227 | 164500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 174 | 20240227 | 164400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 175 | 20240227 | 164300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 176 | 20240227 | 164200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 177 | 20240227 | 164100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 178 | 20240227 | 164000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 179 | 20240227 | 163900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 180 | 20240227 | 163800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 181 | 20240227 | 163700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 182 | 20240227 | 163600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 183 | 20240227 | 163500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 184 | 20240227 | 163400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 185 | 20240227 | 163300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 186 | 20240227 | 163200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 187 | 20240227 | 163100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 188 | 20240227 | 163000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 189 | 20240227 | 162900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 190 | 20240227 | 162800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 191 | 20240227 | 162700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 192 | 20240227 | 162600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 193 | 20240227 | 162500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 194 | 20240227 | 162400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 195 | 20240227 | 162300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 196 | 20240227 | 162200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 197 | 20240227 | 162100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 198 | 20240227 | 162000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 199 | 20240227 | 161900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 200 | 20240227 | 161800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 201 | 20240227 | 161700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 202 | 20240227 | 161600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 203 | 20240227 | 161500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 204 | 20240227 | 161400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 205 | 20240227 | 161300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 206 | 20240227 | 161200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 207 | 20240227 | 161100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 208 | 20240227 | 161000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 209 | 20240227 | 160900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 210 | 20240227 | 160800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 211 | 20240227 | 160700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 212 | 20240227 | 160600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 213 | 20240227 | 160500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 214 | 20240227 | 160400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 215 | 20240227 | 160300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 216 | 20240227 | 160200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 217 | 20240227 | 160100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 218 | 20240227 | 160000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 219 | 20240227 | 155900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 220 | 20240227 | 155800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 221 | 20240227 | 155700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 222 | 20240227 | 155600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 223 | 20240227 | 155500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 224 | 20240227 | 155400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 225 | 20240227 | 155300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 226 | 20240227 | 155200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 227 | 20240227 | 155100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 228 | 20240227 | 155000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 229 | 20240227 | 154900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 230 | 20240227 | 154800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 231 | 20240227 | 154700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 232 | 20240227 | 154600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 233 | 20240227 | 154500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 234 | 20240227 | 154400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 235 | 20240227 | 154300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 236 | 20240227 | 154200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 237 | 20240227 | 154100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 238 | 20240227 | 154000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 239 | 20240227 | 153900 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 240 | 20240227 | 153800 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 241 | 20240227 | 153700 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 242 | 20240227 | 153600 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 243 | 20240227 | 153500 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 244 | 20240227 | 153400 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 245 | 20240227 | 153300 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 246 | 20240227 | 153200 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 247 | 20240227 | 153100 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 248 | 20240227 | 153000 | 1876388930 | 3320 | 3320 | 3320 | 3320 | 12285 |
| 249 | 20240227 | 152900 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 250 | 20240227 | 152800 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 251 | 20240227 | 152700 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 252 | 20240227 | 152600 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 253 | 20240227 | 152500 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 254 | 20240227 | 152400 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 255 | 20240227 | 152300 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 256 | 20240227 | 152200 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 257 | 20240227 | 152100 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 258 | 20240227 | 152000 | 1835602730 | 3345 | 3345 | 3345 | 3345 | 0 |
| 259 | 20240227 | 151900 | 1835602730 | 3345 | 3350 | 3350 | 3320 | 3047 |
| 260 | 20240227 | 151800 | 1825447950 | 3350 | 3345 | 3355 | 3345 | 677 |
| 261 | 20240227 | 151700 | 1823180370 | 3345 | 3345 | 3345 | 3345 | 52 |
| 262 | 20240227 | 151600 | 1823006430 | 3355 | 3355 | 3360 | 3355 | 50 |
| 263 | 20240227 | 151500 | 1822838675 | 3355 | 3350 | 3355 | 3345 | 795 |
| 264 | 20240227 | 151400 | 1820175325 | 3350 | 3355 | 3355 | 3340 | 602 |
| 265 | 20240227 | 151300 | 1818159830 | 3365 | 3355 | 3365 | 3350 | 1175 |
| 266 | 20240227 | 151200 | 1814216280 | 3360 | 3360 | 3365 | 3355 | 913 |
| 267 | 20240227 | 151100 | 1811148380 | 3360 | 3345 | 3360 | 3345 | 878 |
| 268 | 20240227 | 151000 | 1808201715 | 3355 | 3360 | 3360 | 3340 | 423 |
| 269 | 20240227 | 150900 | 1806785165 | 3365 | 3355 | 3365 | 3355 | 100 |
| 270 | 20240227 | 150800 | 1806449015 | 3360 | 3365 | 3365 | 3360 | 249 |
| 271 | 20240227 | 150700 | 1805611630 | 3360 | 3355 | 3365 | 3355 | 123 |
| 272 | 20240227 | 150600 | 1805198245 | 3365 | 3360 | 3365 | 3355 | 2519 |
| 273 | 20240227 | 150500 | 1796729525 | 3355 | 3340 | 3355 | 3340 | 90 |
| 274 | 20240227 | 150400 | 1796427715 | 3345 | 3345 | 3355 | 3345 | 189 |
| 275 | 20240227 | 150300 | 1795795500 | 3360 | 3350 | 3360 | 3345 | 1550 |
| 276 | 20240227 | 150200 | 1790603185 | 3365 | 3355 | 3370 | 3350 | 522 |
| 277 | 20240227 | 150100 | 1788851910 | 3360 | 3355 | 3370 | 3350 | 382 |
| 278 | 20240227 | 150000 | 1787568440 | 3350 | 3360 | 3360 | 3350 | 1025 |
| 279 | 20240227 | 145900 | 1784133180 | 3355 | 3360 | 3365 | 3350 | 6031 |
| 280 | 20240227 | 145800 | 1763883780 | 3375 | 3345 | 3375 | 3345 | 7285 |
| 281 | 20240227 | 145700 | 1739479750 | 3335 | 3330 | 3345 | 3330 | 2535 |
| 282 | 20240227 | 145600 | 1731012905 | 3300 | 3325 | 3330 | 3295 | 5340 |
| 283 | 20240227 | 145500 | 1713343925 | 3345 | 3335 | 3350 | 3255 | 23068 |
| 284 | 20240227 | 145400 | 1637536215 | 3335 | 3345 | 3350 | 3250 | 15083 |
| 285 | 20240227 | 145300 | 1587689735 | 3350 | 3350 | 3350 | 3350 | 404 |
| 286 | 20240227 | 145200 | 1586336335 | 3350 | 3345 | 3355 | 3345 | 2244 |
| 287 | 20240227 | 145100 | 1578817935 | 3325 | 3340 | 3345 | 3325 | 1490 |
| 288 | 20240227 | 145000 | 1573837015 | 3290 | 3345 | 3345 | 3290 | 3494 |
| 289 | 20240227 | 144900 | 1562276330 | 3330 | 3360 | 3360 | 3305 | 4391 |
| 290 | 20240227 | 144800 | 1547661045 | 3375 | 3375 | 3375 | 3375 | 1479 |
| 291 | 20240227 | 144700 | 1542669420 | 3365 | 3340 | 3365 | 3340 | 3311 |
| 292 | 20240227 | 144600 | 1531573030 | 3340 | 3345 | 3345 | 3325 | 60 |
| 293 | 20240227 | 144500 | 1531372905 | 3345 | 3350 | 3410 | 3300 | 3024 |
| 294 | 20240227 | 144400 | 1521212420 | 3310 | 3330 | 3330 | 3250 | 32451 |
| 295 | 20240227 | 144300 | 1414260110 | 3340 | 3345 | 3345 | 3330 | 2342 |
| 296 | 20240227 | 144200 | 1406460485 | 3335 | 3360 | 3360 | 3335 | 1081 |
| 297 | 20240227 | 144100 | 1402852900 | 3345 | 3350 | 3355 | 3340 | 1998 |
| 298 | 20240227 | 144000 | 1396168690 | 3365 | 3360 | 3365 | 3345 | 4089 |
| 299 | 20240227 | 143900 | 1382464190 | 3360 | 3360 | 3360 | 3355 | 1255 |
| 300 | 20240227 | 143800 | 1378253590 | 3360 | 3355 | 3360 | 3355 | 363 |
| 301 | 20240227 | 143700 | 1377034150 | 3350 | 3355 | 3355 | 3350 | 508 |
| 302 | 20240227 | 143600 | 1375332310 | 3355 | 3350 | 3355 | 3350 | 77 |
| 303 | 20240227 | 143500 | 1375074290 | 3355 | 3355 | 3355 | 3355 | 100 |
| 304 | 20240227 | 143400 | 1374738790 | 3350 | 3350 | 3350 | 3350 | 600 |
| 305 | 20240227 | 143300 | 1372728790 | 3360 | 3350 | 3360 | 3350 | 1599 |
| 306 | 20240227 | 143200 | 1367362450 | 3350 | 3355 | 3360 | 3350 | 807 |
| 307 | 20240227 | 143100 | 1364657855 | 3355 | 3355 | 3365 | 3345 | 1004 |
| 308 | 20240227 | 143000 | 1361288430 | 3335 | 3340 | 3345 | 3335 | 2185 |
| 309 | 20240227 | 142900 | 1353991400 | 3335 | 3345 | 3345 | 3335 | 17439 |
| 310 | 20240227 | 142800 | 1295667095 | 3345 | 3375 | 3380 | 3340 | 12615 |
| 311 | 20240227 | 142700 | 1253328685 | 3380 | 3380 | 3380 | 3380 | 103 |
| 312 | 20240227 | 142600 | 1252980545 | 3375 | 3380 | 3380 | 3375 | 1703 |
| 313 | 20240227 | 142500 | 1247231520 | 3380 | 3385 | 3385 | 3380 | 2502 |
| 314 | 20240227 | 142400 | 1238772360 | 3400 | 3400 | 3400 | 3400 | 1 |
| 315 | 20240227 | 142300 | 1238768960 | 3400 | 3385 | 3400 | 3380 | 2204 |
| 316 | 20240227 | 142200 | 1231312525 | 3385 | 3385 | 3385 | 3385 | 1186 |
| 317 | 20240227 | 142100 | 1227297915 | 3385 | 3400 | 3400 | 3385 | 1004 |
| 318 | 20240227 | 142000 | 1223884330 | 3385 | 3385 | 3400 | 3385 | 1498 |
| 319 | 20240227 | 141900 | 1218813585 | 3400 | 3390 | 3400 | 3385 | 803 |
| 320 | 20240227 | 141800 | 1216093455 | 3400 | 3400 | 3400 | 3400 | 16 |
| 321 | 20240227 | 141700 | 1216039055 | 3385 | 3390 | 3390 | 3385 | 1921 |
| 322 | 20240227 | 141600 | 1209534990 | 3390 | 3390 | 3390 | 3390 | 170 |
| 323 | 20240227 | 141500 | 1208958690 | 3385 | 3400 | 3410 | 3385 | 6319 |
| 324 | 20240227 | 141400 | 1187531820 | 3395 | 3395 | 3395 | 3395 | 100 |
| 325 | 20240227 | 141300 | 1187192320 | 3395 | 3405 | 3405 | 3395 | 1722 |
| 326 | 20240227 | 141200 | 1181343600 | 3405 | 3400 | 3405 | 3400 | 725 |
| 327 | 20240227 | 141100 | 1178878225 | 3405 | 3405 | 3410 | 3405 | 112 |
| 328 | 20240227 | 141000 | 1178496855 | 3410 | 3410 | 3410 | 3410 | 111 |
| 329 | 20240227 | 140900 | 1178118345 | 3410 | 3410 | 3410 | 3410 | 585 |
| 330 | 20240227 | 140800 | 1176123495 | 3410 | 3410 | 3410 | 3410 | 0 |
| 331 | 20240227 | 140700 | 1176123495 | 3410 | 3405 | 3410 | 3405 | 8 |
| 332 | 20240227 | 140600 | 1176096220 | 3410 | 3410 | 3410 | 3410 | 0 |
| 333 | 20240227 | 140500 | 1176096220 | 3410 | 3410 | 3410 | 3410 | 0 |
| 334 | 20240227 | 140400 | 1176096220 | 3410 | 3410 | 3410 | 3410 | 171 |
| 335 | 20240227 | 140300 | 1175513110 | 3410 | 3405 | 3410 | 3405 | 756 |
| 336 | 20240227 | 140200 | 1172935200 | 3400 | 3400 | 3400 | 3400 | 75 |
| 337 | 20240227 | 140100 | 1172680200 | 3405 | 3405 | 3405 | 3405 | 10 |
| 338 | 20240227 | 140000 | 1172646150 | 3405 | 3405 | 3405 | 3405 | 0 |
| 339 | 20240227 | 135900 | 1172646150 | 3405 | 3405 | 3405 | 3405 | 0 |
| 340 | 20240227 | 135800 | 1172646150 | 3405 | 3405 | 3405 | 3405 | 0 |
| 341 | 20240227 | 135700 | 1172646150 | 3405 | 3405 | 3405 | 3405 | 130 |
| 342 | 20240227 | 135600 | 1172203500 | 3405 | 3405 | 3405 | 3405 | 0 |
| 343 | 20240227 | 135500 | 1172203500 | 3405 | 3405 | 3405 | 3400 | 5 |
| 344 | 20240227 | 135400 | 1172186490 | 3405 | 3405 | 3405 | 3405 | 50 |
| 345 | 20240227 | 135300 | 1172016240 | 3405 | 3405 | 3405 | 3405 | 1 |
| 346 | 20240227 | 135200 | 1172012835 | 3400 | 3400 | 3405 | 3400 | 604 |
| 347 | 20240227 | 135100 | 1169959230 | 3400 | 3400 | 3410 | 3400 | 1006 |
| 348 | 20240227 | 135000 | 1166538790 | 3410 | 3400 | 3410 | 3400 | 597 |
| 349 | 20240227 | 134900 | 1164508980 | 3400 | 3400 | 3400 | 3400 | 0 |
| 350 | 20240227 | 134800 | 1164508980 | 3400 | 3410 | 3410 | 3400 | 110 |
| 351 | 20240227 | 134700 | 1164134880 | 3410 | 3395 | 3410 | 3395 | 701 |
| 352 | 20240227 | 134600 | 1161747470 | 3395 | 3400 | 3400 | 3395 | 698 |
| 353 | 20240227 | 134500 | 1159376370 | 3410 | 3410 | 3410 | 3410 | 15 |
| 354 | 20240227 | 134400 | 1159325220 | 3410 | 3410 | 3410 | 3410 | 1 |
| 355 | 20240227 | 134300 | 1159321810 | 3410 | 3410 | 3410 | 3410 | 1 |
| 356 | 20240227 | 134200 | 1159318400 | 3410 | 3410 | 3410 | 3410 | 2 |
| 357 | 20240227 | 134100 | 1159311580 | 3395 | 3395 | 3410 | 3395 | 7 |
| 358 | 20240227 | 134000 | 1159287740 | 3400 | 3400 | 3400 | 3400 | 330 |
| 359 | 20240227 | 133900 | 1158165740 | 3400 | 3410 | 3415 | 3400 | 1591 |
| 360 | 20240227 | 133800 | 1152755510 | 3400 | 3400 | 3400 | 3400 | 677 |
| 361 | 20240227 | 133700 | 1150453710 | 3400 | 3400 | 3400 | 3400 | 500 |
| 362 | 20240227 | 133600 | 1148753710 | 3400 | 3400 | 3400 | 3400 | 647 |
| 363 | 20240227 | 133500 | 1146553910 | 3400 | 3400 | 3400 | 3400 | 378 |
| 364 | 20240227 | 133400 | 1145268710 | 3400 | 3405 | 3405 | 3400 | 200 |
| 365 | 20240227 | 133300 | 1144588510 | 3405 | 3415 | 3415 | 3405 | 1433 |
| 366 | 20240227 | 133200 | 1139706975 | 3415 | 3415 | 3415 | 3415 | 501 |
| 367 | 20240227 | 133100 | 1137996060 | 3415 | 3415 | 3415 | 3415 | 10 |
| 368 | 20240227 | 133000 | 1137961910 | 3415 | 3415 | 3415 | 3415 | 0 |
| 369 | 20240227 | 132900 | 1137961910 | 3415 | 3415 | 3415 | 3415 | 1 |
| 370 | 20240227 | 132800 | 1137958495 | 3400 | 3400 | 3400 | 3400 | 0 |
| 371 | 20240227 | 132700 | 1137958495 | 3400 | 3400 | 3400 | 3400 | 0 |
| 372 | 20240227 | 132600 | 1137958495 | 3400 | 3400 | 3400 | 3400 | 527 |
| 373 | 20240227 | 132500 | 1136166695 | 3405 | 3405 | 3405 | 3405 | 1 |
| 374 | 20240227 | 132400 | 1136163290 | 3405 | 3405 | 3405 | 3405 | 2157 |
| 375 | 20240227 | 132300 | 1128818705 | 3405 | 3405 | 3405 | 3405 | 294 |
| 376 | 20240227 | 132200 | 1127817635 | 3405 | 3410 | 3410 | 3405 | 516 |
| 377 | 20240227 | 132100 | 1126060645 | 3405 | 3410 | 3410 | 3405 | 321 |
| 378 | 20240227 | 132000 | 1124967390 | 3405 | 3405 | 3405 | 3405 | 0 |
| 379 | 20240227 | 131900 | 1124967390 | 3405 | 3405 | 3405 | 3405 | 25 |
| 380 | 20240227 | 131800 | 1124882265 | 3420 | 3420 | 3420 | 3420 | 0 |
| 381 | 20240227 | 131700 | 1124882265 | 3420 | 3410 | 3420 | 3410 | 20 |
| 382 | 20240227 | 131600 | 1124813965 | 3405 | 3405 | 3405 | 3405 | 0 |
| 383 | 20240227 | 131500 | 1124813965 | 3405 | 3405 | 3405 | 3405 | 1 |
| 384 | 20240227 | 131400 | 1124810560 | 3410 | 3410 | 3410 | 3410 | 10 |
| 385 | 20240227 | 131300 | 1124776460 | 3410 | 3405 | 3410 | 3405 | 20 |
| 386 | 20240227 | 131200 | 1124708340 | 3405 | 3405 | 3405 | 3405 | 929 |
| 387 | 20240227 | 131100 | 1121545095 | 3405 | 3400 | 3405 | 3400 | 512 |
| 388 | 20240227 | 131000 | 1119801750 | 3400 | 3400 | 3400 | 3400 | 60 |
| 389 | 20240227 | 130900 | 1119597750 | 3400 | 3400 | 3400 | 3400 | 0 |
| 390 | 20240227 | 130800 | 1119597750 | 3400 | 3405 | 3405 | 3400 | 151 |
| 391 | 20240227 | 130700 | 1119084340 | 3405 | 3405 | 3405 | 3405 | 312 |
| 392 | 20240227 | 130600 | 1118021980 | 3405 | 3405 | 3405 | 3405 | 6 |
| 393 | 20240227 | 130500 | 1118001550 | 3405 | 3405 | 3405 | 3405 | 1948 |
| 394 | 20240227 | 130400 | 1111368610 | 3410 | 3415 | 3415 | 3410 | 1366 |
| 395 | 20240227 | 130300 | 1106710530 | 3415 | 3415 | 3415 | 3415 | 25 |
| 396 | 20240227 | 130200 | 1106625155 | 3415 | 3415 | 3415 | 3415 | 753 |
| 397 | 20240227 | 130100 | 1104053660 | 3415 | 3415 | 3415 | 3415 | 30 |
| 398 | 20240227 | 130000 | 1103951210 | 3415 | 3415 | 3415 | 3415 | 0 |
| 399 | 20240227 | 125900 | 1103951210 | 3415 | 3415 | 3415 | 3415 | 117 |
| 400 | 20240227 | 125800 | 1103551655 | 3410 | 3410 | 3410 | 3410 | 300 |
| 401 | 20240227 | 125700 | 1102528655 | 3410 | 3410 | 3410 | 3410 | 202 |
| 402 | 20240227 | 125600 | 1101839835 | 3410 | 3410 | 3410 | 3410 | 232 |
| 403 | 20240227 | 125500 | 1101048715 | 3410 | 3405 | 3415 | 3405 | 109 |
| 404 | 20240227 | 125400 | 1100677030 | 3410 | 3410 | 3410 | 3405 | 38 |
| 405 | 20240227 | 125300 | 1100547520 | 3410 | 3410 | 3410 | 3405 | 1121 |
| 406 | 20240227 | 125200 | 1096724925 | 3410 | 3410 | 3410 | 3410 | 5 |
| 407 | 20240227 | 125100 | 1096707875 | 3405 | 3415 | 3415 | 3405 | 23 |
| 408 | 20240227 | 125000 | 1096629450 | 3415 | 3415 | 3415 | 3415 | 11 |
| 409 | 20240227 | 124900 | 1096591885 | 3415 | 3410 | 3415 | 3410 | 100 |
| 410 | 20240227 | 124800 | 1096250395 | 3415 | 3420 | 3420 | 3415 | 792 |
| 411 | 20240227 | 124700 | 1093545710 | 3420 | 3425 | 3425 | 3420 | 4 |
| 412 | 20240227 | 124600 | 1093532020 | 3420 | 3415 | 3420 | 3415 | 104 |
| 413 | 20240227 | 124500 | 1093176840 | 3415 | 3415 | 3415 | 3415 | 3 |
| 414 | 20240227 | 124400 | 1093166595 | 3415 | 3415 | 3415 | 3415 | 0 |
| 415 | 20240227 | 124300 | 1093166595 | 3415 | 3415 | 3415 | 3415 | 0 |
| 416 | 20240227 | 124200 | 1093166595 | 3415 | 3415 | 3415 | 3415 | 3 |
| 417 | 20240227 | 124100 | 1093156350 | 3415 | 3415 | 3415 | 3415 | 2 |
| 418 | 20240227 | 124000 | 1093149520 | 3415 | 3415 | 3415 | 3415 | 256 |
| 419 | 20240227 | 123900 | 1092275280 | 3415 | 3420 | 3420 | 3415 | 522 |
| 420 | 20240227 | 123800 | 1090491875 | 3420 | 3420 | 3420 | 3420 | 2 |
| 421 | 20240227 | 123700 | 1090485035 | 3430 | 3430 | 3430 | 3430 | 100 |
| 422 | 20240227 | 123600 | 1090142035 | 3430 | 3420 | 3430 | 3420 | 399 |
| 423 | 20240227 | 123500 | 1088775995 | 3430 | 3430 | 3430 | 3430 | 100 |
| 424 | 20240227 | 123400 | 1088432995 | 3430 | 3430 | 3430 | 3430 | 21 |
| 425 | 20240227 | 123300 | 1088360965 | 3420 | 3430 | 3430 | 3420 | 6 |
| 426 | 20240227 | 123200 | 1088340395 | 3430 | 3430 | 3430 | 3430 | 100 |
| 427 | 20240227 | 123100 | 1087997395 | 3420 | 3420 | 3420 | 3420 | 70 |
| 428 | 20240227 | 123000 | 1087757995 | 3430 | 3420 | 3430 | 3420 | 353 |
| 429 | 20240227 | 122900 | 1086550550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 430 | 20240227 | 122800 | 1086550550 | 3425 | 3425 | 3425 | 3425 | 39 |
| 431 | 20240227 | 122700 | 1086416975 | 3425 | 3420 | 3425 | 3420 | 390 |
| 432 | 20240227 | 122600 | 1085082375 | 3415 | 3415 | 3415 | 3415 | 10 |
| 433 | 20240227 | 122500 | 1085048225 | 3400 | 3400 | 3400 | 3400 | 0 |
| 434 | 20240227 | 122400 | 1085048225 | 3400 | 3400 | 3400 | 3400 | 1000 |
| 435 | 20240227 | 122300 | 1081648225 | 3400 | 3400 | 3400 | 3400 | 0 |
| 436 | 20240227 | 122200 | 1081648225 | 3400 | 3405 | 3405 | 3400 | 549 |
| 437 | 20240227 | 122100 | 1079780975 | 3400 | 3415 | 3415 | 3400 | 201 |
| 438 | 20240227 | 122000 | 1079094575 | 3415 | 3405 | 3415 | 3400 | 54 |
| 439 | 20240227 | 121900 | 1078910815 | 3400 | 3405 | 3405 | 3400 | 3 |
| 440 | 20240227 | 121800 | 1078900605 | 3405 | 3405 | 3405 | 3405 | 0 |
| 441 | 20240227 | 121700 | 1078900605 | 3405 | 3400 | 3405 | 3395 | 2003 |
| 442 | 20240227 | 121600 | 1072096720 | 3400 | 3400 | 3400 | 3400 | 21 |
| 443 | 20240227 | 121500 | 1072025320 | 3400 | 3410 | 3410 | 3400 | 935 |
| 444 | 20240227 | 121400 | 1068843990 | 3425 | 3425 | 3425 | 3405 | 11 |
| 445 | 20240227 | 121300 | 1068806335 | 3405 | 3405 | 3405 | 3405 | 1191 |
| 446 | 20240227 | 121200 | 1064750980 | 3400 | 3415 | 3415 | 3400 | 5752 |
| 447 | 20240227 | 121100 | 1045181085 | 3415 | 3415 | 3415 | 3415 | 1000 |
| 448 | 20240227 | 121000 | 1041766085 | 3415 | 3420 | 3420 | 3415 | 500 |
| 449 | 20240227 | 120900 | 1040058565 | 3415 | 3425 | 3425 | 3415 | 404 |
| 450 | 20240227 | 120800 | 1038678605 | 3425 | 3425 | 3425 | 3425 | 4 |
| 451 | 20240227 | 120700 | 1038664905 | 3425 | 3425 | 3425 | 3425 | 1 |
| 452 | 20240227 | 120600 | 1038661480 | 3425 | 3425 | 3425 | 3425 | 15 |
| 453 | 20240227 | 120500 | 1038610105 | 3415 | 3410 | 3415 | 3410 | 315 |
| 454 | 20240227 | 120400 | 1037534880 | 3415 | 3405 | 3415 | 3405 | 250 |
| 455 | 20240227 | 120300 | 1036681140 | 3405 | 3415 | 3420 | 3405 | 1696 |
| 456 | 20240227 | 120200 | 1030898165 | 3415 | 3415 | 3415 | 3415 | 0 |
| 457 | 20240227 | 120100 | 1030898165 | 3415 | 3415 | 3415 | 3415 | 0 |
| 458 | 20240227 | 120000 | 1030898165 | 3415 | 3420 | 3420 | 3415 | 466 |
| 459 | 20240227 | 115900 | 1029306760 | 3415 | 3415 | 3415 | 3415 | 0 |
| 460 | 20240227 | 115800 | 1029306760 | 3415 | 3415 | 3415 | 3415 | 0 |
| 461 | 20240227 | 115700 | 1029306760 | 3415 | 3415 | 3415 | 3415 | 5 |
| 462 | 20240227 | 115600 | 1029289685 | 3440 | 3440 | 3440 | 3440 | 0 |
| 463 | 20240227 | 115500 | 1029289685 | 3440 | 3410 | 3440 | 3410 | 101 |
| 464 | 20240227 | 115400 | 1028942355 | 3440 | 3410 | 3440 | 3410 | 453 |
| 465 | 20240227 | 115300 | 1027388835 | 3435 | 3435 | 3435 | 3435 | 0 |
| 466 | 20240227 | 115200 | 1027388835 | 3435 | 3435 | 3435 | 3435 | 100 |
| 467 | 20240227 | 115100 | 1027045335 | 3410 | 3415 | 3415 | 3410 | 435 |
| 468 | 20240227 | 115000 | 1025561975 | 3435 | 3415 | 3435 | 3410 | 129 |
| 469 | 20240227 | 114900 | 1025119465 | 3425 | 3420 | 3425 | 3420 | 10 |
| 470 | 20240227 | 114800 | 1025085225 | 3415 | 3415 | 3415 | 3410 | 669 |
| 471 | 20240227 | 114700 | 1022802285 | 3415 | 3410 | 3415 | 3410 | 22 |
| 472 | 20240227 | 114600 | 1022727205 | 3410 | 3425 | 3425 | 3410 | 304 |
| 473 | 20240227 | 114500 | 1021690415 | 3410 | 3425 | 3425 | 3410 | 277 |
| 474 | 20240227 | 114400 | 1020742575 | 3430 | 3430 | 3435 | 3425 | 312 |
| 475 | 20240227 | 114300 | 1019672540 | 3430 | 3440 | 3440 | 3430 | 220 |
| 476 | 20240227 | 114200 | 1018915940 | 3435 | 3435 | 3440 | 3435 | 72 |
| 477 | 20240227 | 114100 | 1018668295 | 3435 | 3445 | 3445 | 3435 | 166 |
| 478 | 20240227 | 114000 | 1018097345 | 3445 | 3445 | 3445 | 3445 | 1000 |
| 479 | 20240227 | 113900 | 1014652345 | 3445 | 3445 | 3445 | 3445 | 0 |
| 480 | 20240227 | 113800 | 1014652345 | 3445 | 3445 | 3445 | 3445 | 0 |
| 481 | 20240227 | 113700 | 1014652345 | 3445 | 3445 | 3445 | 3445 | 1 |
| 482 | 20240227 | 113600 | 1014648900 | 3445 | 3440 | 3445 | 3435 | 223 |
| 483 | 20240227 | 113500 | 1013882555 | 3440 | 3435 | 3440 | 3435 | 1250 |
| 484 | 20240227 | 113400 | 1009585635 | 3425 | 3425 | 3425 | 3425 | 1026 |
| 485 | 20240227 | 113300 | 1006071585 | 3430 | 3430 | 3430 | 3430 | 0 |
| 486 | 20240227 | 113200 | 1006071585 | 3430 | 3415 | 3430 | 3410 | 1962 |
| 487 | 20240227 | 113100 | 999344030 | 3410 | 3410 | 3410 | 3410 | 0 |
| 488 | 20240227 | 113000 | 999344030 | 3410 | 3415 | 3415 | 3405 | 847 |
| 489 | 20240227 | 112900 | 996454895 | 3425 | 3400 | 3425 | 3400 | 2412 |
| 490 | 20240227 | 112800 | 988244180 | 3400 | 3410 | 3410 | 3400 | 7254 |
| 491 | 20240227 | 112700 | 963553795 | 3410 | 3410 | 3415 | 3410 | 3835 |
| 492 | 20240227 | 112600 | 950476315 | 3410 | 3410 | 3410 | 3410 | 198 |
| 493 | 20240227 | 112500 | 949801135 | 3410 | 3410 | 3415 | 3410 | 330 |
| 494 | 20240227 | 112400 | 948674335 | 3410 | 3415 | 3415 | 3410 | 900 |
| 495 | 20240227 | 112300 | 945605300 | 3410 | 3415 | 3415 | 3410 | 3367 |
| 496 | 20240227 | 112200 | 934111330 | 3415 | 3425 | 3430 | 3415 | 2258 |
| 497 | 20240227 | 112100 | 926388080 | 3425 | 3425 | 3425 | 3425 | 404 |
| 498 | 20240227 | 112000 | 925004380 | 3425 | 3425 | 3425 | 3425 | 748 |
| 499 | 20240227 | 111900 | 922442480 | 3430 | 3430 | 3430 | 3425 | 613 |
| 500 | 20240227 | 111800 | 920342040 | 3430 | 3435 | 3435 | 3430 | 11 |
| 501 | 20240227 | 111700 | 920304295 | 3425 | 3425 | 3430 | 3425 | 1464 |
| 502 | 20240227 | 111600 | 915288550 | 3430 | 3440 | 3440 | 3430 | 2434 |
| 503 | 20240227 | 111500 | 906936820 | 3440 | 3440 | 3445 | 3440 | 1270 |
| 504 | 20240227 | 111400 | 902567500 | 3445 | 3450 | 3460 | 3445 | 302 |
| 505 | 20240227 | 111300 | 901525500 | 3450 | 3455 | 3460 | 3450 | 4 |
| 506 | 20240227 | 111200 | 901511680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 507 | 20240227 | 111100 | 901511680 | 3465 | 3460 | 3465 | 3445 | 194 |
| 508 | 20240227 | 111000 | 900842255 | 3460 | 3460 | 3460 | 3460 | 160 |
| 509 | 20240227 | 110900 | 900288655 | 3460 | 3460 | 3460 | 3460 | 96 |
| 510 | 20240227 | 110800 | 899956495 | 3460 | 3460 | 3460 | 3460 | 60 |
| 511 | 20240227 | 110700 | 899748895 | 3460 | 3460 | 3460 | 3460 | 6 |
| 512 | 20240227 | 110600 | 899728135 | 3460 | 3450 | 3460 | 3435 | 2767 |
| 513 | 20240227 | 110500 | 890219885 | 3435 | 3435 | 3435 | 3435 | 0 |
| 514 | 20240227 | 110400 | 890219885 | 3435 | 3435 | 3435 | 3435 | 0 |
| 515 | 20240227 | 110300 | 890219885 | 3435 | 3435 | 3435 | 3435 | 130 |
| 516 | 20240227 | 110200 | 889773335 | 3435 | 3440 | 3440 | 3435 | 200 |
| 517 | 20240227 | 110100 | 889086220 | 3440 | 3440 | 3440 | 3440 | 916 |
| 518 | 20240227 | 110000 | 885935180 | 3440 | 3435 | 3440 | 3430 | 5194 |
| 519 | 20240227 | 105900 | 868110425 | 3440 | 3440 | 3440 | 3435 | 2077 |
| 520 | 20240227 | 105800 | 860971690 | 3440 | 3450 | 3450 | 3440 | 1031 |
| 521 | 20240227 | 105700 | 857421155 | 3455 | 3440 | 3455 | 3440 | 402 |
| 522 | 20240227 | 105600 | 856032270 | 3440 | 3445 | 3455 | 3440 | 1276 |
| 523 | 20240227 | 105500 | 851641180 | 3445 | 3445 | 3445 | 3440 | 498 |
| 524 | 20240227 | 105400 | 849925620 | 3445 | 3445 | 3445 | 3445 | 1210 |
| 525 | 20240227 | 105300 | 845757170 | 3445 | 3455 | 3455 | 3445 | 34 |
| 526 | 20240227 | 105200 | 845640000 | 3455 | 3450 | 3455 | 3445 | 106 |
| 527 | 20240227 | 105100 | 845274470 | 3445 | 3450 | 3450 | 3445 | 165 |
| 528 | 20240227 | 105000 | 844705770 | 3445 | 3445 | 3445 | 3445 | 80 |
| 529 | 20240227 | 104900 | 844430170 | 3455 | 3455 | 3455 | 3445 | 564 |
| 530 | 20240227 | 104800 | 842487100 | 3445 | 3445 | 3460 | 3445 | 121 |
| 531 | 20240227 | 104700 | 842070150 | 3455 | 3455 | 3460 | 3455 | 111 |
| 532 | 20240227 | 104600 | 841686640 | 3455 | 3460 | 3460 | 3455 | 2 |
| 533 | 20240227 | 104500 | 841679725 | 3440 | 3445 | 3470 | 3440 | 1563 |
| 534 | 20240227 | 104400 | 836299600 | 3460 | 3455 | 3460 | 3450 | 1562 |
| 535 | 20240227 | 104300 | 830904230 | 3465 | 3470 | 3470 | 3465 | 2082 |
| 536 | 20240227 | 104200 | 823690095 | 3465 | 3465 | 3470 | 3465 | 446 |
| 537 | 20240227 | 104100 | 822144530 | 3465 | 3465 | 3470 | 3465 | 270 |
| 538 | 20240227 | 104000 | 821208540 | 3470 | 3470 | 3470 | 3470 | 44 |
| 539 | 20240227 | 103900 | 821055860 | 3475 | 3490 | 3490 | 3465 | 1097 |
| 540 | 20240227 | 103800 | 817252530 | 3490 | 3475 | 3490 | 3475 | 510 |
| 541 | 20240227 | 103700 | 815475210 | 3485 | 3485 | 3485 | 3485 | 2 |
| 542 | 20240227 | 103600 | 815468240 | 3450 | 3465 | 3485 | 3450 | 2564 |
| 543 | 20240227 | 103500 | 806613175 | 3460 | 3455 | 3460 | 3455 | 304 |
| 544 | 20240227 | 103400 | 805562765 | 3455 | 3465 | 3485 | 3455 | 1399 |
| 545 | 20240227 | 103300 | 800717995 | 3465 | 3485 | 3490 | 3465 | 1005 |
| 546 | 20240227 | 103200 | 797235625 | 3490 | 3470 | 3495 | 3460 | 2850 |
| 547 | 20240227 | 103100 | 787367365 | 3470 | 3470 | 3470 | 3470 | 900 |
| 548 | 20240227 | 103000 | 784244365 | 3495 | 3495 | 3495 | 3495 | 0 |
| 549 | 20240227 | 102900 | 784244365 | 3495 | 3470 | 3495 | 3470 | 3 |
| 550 | 20240227 | 102800 | 784233930 | 3495 | 3470 | 3495 | 3470 | 870 |
| 551 | 20240227 | 102700 | 781215005 | 3470 | 3470 | 3470 | 3470 | 97 |
| 552 | 20240227 | 102600 | 780878415 | 3470 | 3495 | 3495 | 3470 | 1176 |
| 553 | 20240227 | 102500 | 776787265 | 3500 | 3500 | 3500 | 3500 | 721 |
| 554 | 20240227 | 102400 | 774263765 | 3505 | 3510 | 3510 | 3505 | 862 |
| 555 | 20240227 | 102300 | 771238180 | 3505 | 3515 | 3515 | 3505 | 143 |
| 556 | 20240227 | 102200 | 770736715 | 3515 | 3515 | 3515 | 3515 | 36 |
| 557 | 20240227 | 102100 | 770610175 | 3515 | 3510 | 3515 | 3510 | 201 |
| 558 | 20240227 | 102000 | 769904015 | 3515 | 3515 | 3515 | 3515 | 10 |
| 559 | 20240227 | 101900 | 769868865 | 3515 | 3490 | 3515 | 3490 | 2 |
| 560 | 20240227 | 101800 | 769861860 | 3510 | 3500 | 3510 | 3490 | 1250 |
| 561 | 20240227 | 101700 | 765497240 | 3500 | 3500 | 3500 | 3500 | 5 |
| 562 | 20240227 | 101600 | 765479740 | 3490 | 3490 | 3490 | 3490 | 200 |
| 563 | 20240227 | 101500 | 764781740 | 3490 | 3490 | 3490 | 3490 | 366 |
| 564 | 20240227 | 101400 | 763504400 | 3500 | 3510 | 3510 | 3500 | 623 |
| 565 | 20240227 | 101300 | 761323410 | 3510 | 3510 | 3510 | 3510 | 1 |
| 566 | 20240227 | 101200 | 761319900 | 3490 | 3500 | 3500 | 3490 | 320 |
| 567 | 20240227 | 101100 | 760203090 | 3500 | 3500 | 3500 | 3500 | 52 |
| 568 | 20240227 | 101000 | 760021090 | 3515 | 3515 | 3515 | 3515 | 103 |
| 569 | 20240227 | 100900 | 759659045 | 3515 | 3510 | 3515 | 3510 | 173 |
| 570 | 20240227 | 100800 | 759051065 | 3510 | 3515 | 3515 | 3490 | 9 |
| 571 | 20240227 | 100700 | 759019610 | 3510 | 3500 | 3510 | 3485 | 739 |
| 572 | 20240227 | 100600 | 756431180 | 3515 | 3500 | 3515 | 3500 | 812 |
| 573 | 20240227 | 100500 | 753588910 | 3500 | 3485 | 3500 | 3485 | 2138 |
| 574 | 20240227 | 100400 | 746121690 | 3480 | 3485 | 3485 | 3480 | 175 |
| 575 | 20240227 | 100300 | 745511860 | 3485 | 3480 | 3485 | 3480 | 1440 |
| 576 | 20240227 | 100200 | 740497935 | 3480 | 3480 | 3480 | 3470 | 137 |
| 577 | 20240227 | 100100 | 740022500 | 3470 | 3480 | 3485 | 3470 | 3786 |
| 578 | 20240227 | 100000 | 726847170 | 3480 | 3485 | 3485 | 3475 | 492 |
| 579 | 20240227 | 095900 | 725136295 | 3480 | 3485 | 3485 | 3480 | 95 |
| 580 | 20240227 | 095800 | 724805320 | 3475 | 3475 | 3475 | 3475 | 0 |
| 581 | 20240227 | 095700 | 724805320 | 3475 | 3475 | 3475 | 3475 | 90 |
| 582 | 20240227 | 095600 | 724492570 | 3475 | 3480 | 3485 | 3475 | 1254 |
| 583 | 20240227 | 095500 | 720129625 | 3480 | 3480 | 3480 | 3480 | 483 |
| 584 | 20240227 | 095400 | 718448785 | 3480 | 3480 | 3485 | 3475 | 3051 |
| 585 | 20240227 | 095300 | 707839485 | 3475 | 3470 | 3475 | 3465 | 816 |
| 586 | 20240227 | 095200 | 705007110 | 3475 | 3470 | 3475 | 3470 | 615 |
| 587 | 20240227 | 095100 | 702872630 | 3470 | 3470 | 3470 | 3470 | 399 |
| 588 | 20240227 | 095000 | 701488100 | 3470 | 3470 | 3480 | 3465 | 2199 |
| 589 | 20240227 | 094900 | 693867510 | 3465 | 3475 | 3480 | 3465 | 163 |
| 590 | 20240227 | 094800 | 693301165 | 3475 | 3480 | 3480 | 3475 | 252 |
| 591 | 20240227 | 094700 | 692424515 | 3475 | 3480 | 3480 | 3465 | 1375 |
| 592 | 20240227 | 094600 | 687642425 | 3480 | 3460 | 3480 | 3460 | 498 |
| 593 | 20240227 | 094500 | 685917835 | 3455 | 3460 | 3460 | 3455 | 485 |
| 594 | 20240227 | 094400 | 684241660 | 3460 | 3460 | 3460 | 3460 | 50 |
| 595 | 20240227 | 094300 | 684068660 | 3460 | 3460 | 3460 | 3455 | 567 |
| 596 | 20240227 | 094200 | 682106845 | 3460 | 3460 | 3460 | 3440 | 989 |
| 597 | 20240227 | 094100 | 678697515 | 3460 | 3440 | 3460 | 3430 | 2497 |
| 598 | 20240227 | 094000 | 670103250 | 3455 | 3450 | 3460 | 3435 | 9556 |
| 599 | 20240227 | 093900 | 637254460 | 3445 | 3445 | 3445 | 3445 | 554 |
| 600 | 20240227 | 093800 | 635345930 | 3435 | 3445 | 3465 | 3435 | 4370 |
| 601 | 20240227 | 093700 | 620314680 | 3445 | 3455 | 3460 | 3445 | 3092 |
| 602 | 20240227 | 093600 | 609644075 | 3450 | 3480 | 3480 | 3450 | 8299 |
| 603 | 20240227 | 093500 | 580869410 | 3485 | 3485 | 3485 | 3485 | 47 |
| 604 | 20240227 | 093400 | 580705615 | 3480 | 3480 | 3480 | 3480 | 208 |
| 605 | 20240227 | 093300 | 579981775 | 3480 | 3475 | 3500 | 3475 | 128 |
| 606 | 20240227 | 093200 | 579535710 | 3475 | 3480 | 3480 | 3475 | 804 |
| 607 | 20240227 | 093100 | 576738025 | 3480 | 3470 | 3480 | 3465 | 957 |
| 608 | 20240227 | 093000 | 573416175 | 3470 | 3450 | 3470 | 3450 | 3551 |
| 609 | 20240227 | 092900 | 561122725 | 3450 | 3460 | 3465 | 3450 | 1867 |
| 610 | 20240227 | 092800 | 554676560 | 3465 | 3455 | 3465 | 3450 | 704 |
| 611 | 20240227 | 092700 | 552247275 | 3465 | 3465 | 3465 | 3445 | 2015 |
| 612 | 20240227 | 092600 | 545278780 | 3465 | 3470 | 3485 | 3440 | 11267 |
| 613 | 20240227 | 092500 | 506269210 | 3475 | 3485 | 3485 | 3475 | 2933 |
| 614 | 20240227 | 092400 | 496064670 | 3485 | 3495 | 3495 | 3470 | 10844 |
| 615 | 20240227 | 092300 | 458344410 | 3495 | 3490 | 3495 | 3490 | 11319 |
| 616 | 20240227 | 092200 | 418837345 | 3490 | 3510 | 3535 | 3490 | 14588 |
| 617 | 20240227 | 092100 | 367782570 | 3505 | 3510 | 3510 | 3505 | 2807 |
| 618 | 20240227 | 092000 | 357935715 | 3515 | 3515 | 3515 | 3515 | 868 |
| 619 | 20240227 | 091900 | 354884695 | 3545 | 3545 | 3545 | 3545 | 267 |
| 620 | 20240227 | 091800 | 353938180 | 3550 | 3520 | 3550 | 3515 | 558 |
| 621 | 20240227 | 091700 | 351973870 | 3525 | 3555 | 3555 | 3525 | 481 |
| 622 | 20240227 | 091600 | 350277685 | 3520 | 3520 | 3520 | 3515 | 6739 |
| 623 | 20240227 | 091500 | 326569775 | 3520 | 3530 | 3530 | 3520 | 1404 |
| 624 | 20240227 | 091400 | 321619180 | 3535 | 3545 | 3570 | 3535 | 2028 |
| 625 | 20240227 | 091300 | 314417730 | 3530 | 3550 | 3550 | 3530 | 4467 |
| 626 | 20240227 | 091200 | 298588785 | 3545 | 3545 | 3555 | 3545 | 1532 |
| 627 | 20240227 | 091100 | 293149285 | 3545 | 3530 | 3545 | 3525 | 4890 |
| 628 | 20240227 | 091000 | 275862580 | 3525 | 3520 | 3525 | 3505 | 679 |
| 629 | 20240227 | 090900 | 273478535 | 3525 | 3520 | 3525 | 3520 | 831 |
| 630 | 20240227 | 090800 | 270553400 | 3520 | 3510 | 3525 | 3505 | 6737 |
| 631 | 20240227 | 090700 | 246916130 | 3510 | 3500 | 3525 | 3500 | 1226 |
| 632 | 20240227 | 090600 | 242622070 | 3525 | 3495 | 3525 | 3490 | 8194 |
| 633 | 20240227 | 090500 | 213916745 | 3505 | 3545 | 3545 | 3485 | 15933 |
| 634 | 20240227 | 090400 | 157921780 | 3535 | 3550 | 3560 | 3535 | 9262 |
| 635 | 20240227 | 090300 | 125118260 | 3570 | 3565 | 3580 | 3540 | 7099 |
| 636 | 20240227 | 090200 | 99903955 | 3570 | 3625 | 3625 | 3570 | 11770 |
| 637 | 20240227 | 090100 | 57543775 | 3660 | 3650 | 3660 | 3620 | 7159 |
| 638 | 20240227 | 090000 | 31527475 | 3650 | 3610 | 3650 | 3605 | 4745 |