34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 202400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 3 | 20240227 | 202300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20240227 | 202200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20240227 | 202100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20240227 | 202000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20240227 | 201900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20240227 | 201800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20240227 | 201700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20240227 | 201600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20240227 | 201500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20240227 | 201400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20240227 | 201300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20240227 | 201200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20240227 | 201100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20240227 | 201000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20240227 | 200900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20240227 | 200800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20240227 | 200700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20240227 | 200600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20240227 | 200500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20240227 | 200400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20240227 | 200300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20240227 | 200200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20240227 | 200100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20240227 | 200000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20240227 | 195900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20240227 | 195800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20240227 | 195700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20240227 | 195600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20240227 | 195500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20240227 | 195400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 33 | 20240227 | 195300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20240227 | 195200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20240227 | 195100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20240227 | 195000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20240227 | 194900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20240227 | 194800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20240227 | 194700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20240227 | 194600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20240227 | 194500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20240227 | 194400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20240227 | 194300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20240227 | 194200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20240227 | 194100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20240227 | 194000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20240227 | 193900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20240227 | 193800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20240227 | 193700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20240227 | 193600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20240227 | 193500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20240227 | 193400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20240227 | 193300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20240227 | 193200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20240227 | 193100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20240227 | 193000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20240227 | 192900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20240227 | 192800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20240227 | 192700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20240227 | 192600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20240227 | 192500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20240227 | 192400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 63 | 20240227 | 192300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20240227 | 192200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20240227 | 192100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20240227 | 192000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20240227 | 191900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20240227 | 191800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20240227 | 191700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20240227 | 191600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20240227 | 191500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20240227 | 191400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20240227 | 191300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20240227 | 191200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20240227 | 191100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20240227 | 191000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20240227 | 190900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20240227 | 190800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20240227 | 190700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20240227 | 190600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20240227 | 190500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20240227 | 190400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20240227 | 190300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20240227 | 190200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20240227 | 190100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20240227 | 190000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20240227 | 185900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20240227 | 185800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20240227 | 185700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20240227 | 185600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20240227 | 185500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20240227 | 185400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 93 | 20240227 | 185300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20240227 | 185200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20240227 | 185100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20240227 | 185000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20240227 | 184900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20240227 | 184800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20240227 | 184700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20240227 | 184600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20240227 | 184500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20240227 | 184400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20240227 | 184300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20240227 | 184200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20240227 | 184100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20240227 | 184000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20240227 | 183900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20240227 | 183800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20240227 | 183700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20240227 | 183600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20240227 | 183500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20240227 | 183400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20240227 | 183300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20240227 | 183200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20240227 | 183100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20240227 | 183000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20240227 | 182900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20240227 | 182800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20240227 | 182700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20240227 | 182600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20240227 | 182500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20240227 | 182400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 123 | 20240227 | 182300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20240227 | 182200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20240227 | 182100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20240227 | 182000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20240227 | 181900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20240227 | 181800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20240227 | 181700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20240227 | 181600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20240227 | 181500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20240227 | 181400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20240227 | 181300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20240227 | 181200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20240227 | 181100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20240227 | 181000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20240227 | 180900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20240227 | 180800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20240227 | 180700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20240227 | 180600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20240227 | 180500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20240227 | 180400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20240227 | 180300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20240227 | 180200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20240227 | 180100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20240227 | 180000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20240227 | 175900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20240227 | 175800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20240227 | 175700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20240227 | 175600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20240227 | 175500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20240227 | 175400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 153 | 20240227 | 175300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20240227 | 175200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20240227 | 175100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20240227 | 175000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20240227 | 174900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20240227 | 174800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20240227 | 174700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20240227 | 174600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20240227 | 174500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20240227 | 174400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20240227 | 174300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20240227 | 174200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20240227 | 174100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20240227 | 174000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20240227 | 173900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20240227 | 173800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20240227 | 173700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20240227 | 173600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20240227 | 173500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20240227 | 173400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20240227 | 173300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20240227 | 173200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20240227 | 173100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20240227 | 173000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20240227 | 172900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20240227 | 172800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20240227 | 172700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20240227 | 172600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20240227 | 172500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20240227 | 172400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 183 | 20240227 | 172300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20240227 | 172200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20240227 | 172100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20240227 | 172000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20240227 | 171900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20240227 | 171800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20240227 | 171700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20240227 | 171600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20240227 | 171500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20240227 | 171400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20240227 | 171300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20240227 | 171200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20240227 | 171100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20240227 | 171000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20240227 | 170900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20240227 | 170800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20240227 | 170700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20240227 | 170600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20240227 | 170500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20240227 | 170400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20240227 | 170300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20240227 | 170200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20240227 | 170100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20240227 | 170000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20240227 | 165900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20240227 | 165800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20240227 | 165700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20240227 | 165600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20240227 | 165500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20240227 | 165400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 213 | 20240227 | 165300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20240227 | 165200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20240227 | 165100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20240227 | 165000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20240227 | 164900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20240227 | 164800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20240227 | 164700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20240227 | 164600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20240227 | 164500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20240227 | 164400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20240227 | 164300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20240227 | 164200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20240227 | 164100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20240227 | 164000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20240227 | 163900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20240227 | 163800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20240227 | 163700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20240227 | 163600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20240227 | 163500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20240227 | 163400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20240227 | 163300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 234 | 20240227 | 163200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 235 | 20240227 | 163100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 236 | 20240227 | 163000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 237 | 20240227 | 162900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 238 | 20240227 | 162800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 239 | 20240227 | 162700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 240 | 20240227 | 162600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 241 | 20240227 | 162500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 242 | 20240227 | 162400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 243 | 20240227 | 162300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 244 | 20240227 | 162200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 245 | 20240227 | 162100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 246 | 20240227 | 162000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 247 | 20240227 | 161900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 248 | 20240227 | 161800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 249 | 20240227 | 161700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 250 | 20240227 | 161600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 251 | 20240227 | 161500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 252 | 20240227 | 161400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 253 | 20240227 | 161300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 254 | 20240227 | 161200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 255 | 20240227 | 161100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 256 | 20240227 | 161000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 257 | 20240227 | 160900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 258 | 20240227 | 160800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 259 | 20240227 | 160700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 260 | 20240227 | 160600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 261 | 20240227 | 160500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 262 | 20240227 | 160400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 263 | 20240227 | 160300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 264 | 20240227 | 160200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 265 | 20240227 | 160100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 266 | 20240227 | 160000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 267 | 20240227 | 155900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 268 | 20240227 | 155800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 269 | 20240227 | 155700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 270 | 20240227 | 155600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 271 | 20240227 | 155500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 272 | 20240227 | 155400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 273 | 20240227 | 155300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 274 | 20240227 | 155200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 275 | 20240227 | 155100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 276 | 20240227 | 155000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 277 | 20240227 | 154900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 278 | 20240227 | 154800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 279 | 20240227 | 154700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 280 | 20240227 | 154600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 281 | 20240227 | 154500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 282 | 20240227 | 154400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 283 | 20240227 | 154300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 284 | 20240227 | 154200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 285 | 20240227 | 154100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 286 | 20240227 | 154000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 287 | 20240227 | 153900 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 288 | 20240227 | 153800 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 289 | 20240227 | 153700 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 290 | 20240227 | 153600 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 291 | 20240227 | 153500 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 292 | 20240227 | 153400 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 293 | 20240227 | 153300 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 294 | 20240227 | 153200 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 295 | 20240227 | 153100 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 296 | 20240227 | 153000 | 7418556545 | 3745 | 3745 | 3745 | 3745 | 43223 |
| 297 | 20240227 | 152900 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 298 | 20240227 | 152800 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 299 | 20240227 | 152700 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 300 | 20240227 | 152600 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 301 | 20240227 | 152500 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 302 | 20240227 | 152400 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 303 | 20240227 | 152300 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 304 | 20240227 | 152200 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 305 | 20240227 | 152100 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 306 | 20240227 | 152000 | 7256686410 | 3775 | 3775 | 3775 | 3775 | 0 |
| 307 | 20240227 | 151900 | 7256686410 | 3775 | 3755 | 3775 | 3750 | 7398 |
| 308 | 20240227 | 151800 | 7228843955 | 3750 | 3750 | 3765 | 3750 | 11060 |
| 309 | 20240227 | 151700 | 7187354615 | 3760 | 3760 | 3765 | 3750 | 11934 |
| 310 | 20240227 | 151600 | 7142546345 | 3760 | 3765 | 3765 | 3760 | 8275 |
| 311 | 20240227 | 151500 | 7111429565 | 3765 | 3765 | 3770 | 3765 | 1156 |
| 312 | 20240227 | 151400 | 7107077220 | 3765 | 3760 | 3770 | 3760 | 5631 |
| 313 | 20240227 | 151300 | 7085876565 | 3765 | 3765 | 3765 | 3760 | 1610 |
| 314 | 20240227 | 151200 | 7079816280 | 3765 | 3765 | 3770 | 3755 | 5979 |
| 315 | 20240227 | 151100 | 7057318770 | 3760 | 3770 | 3770 | 3755 | 5499 |
| 316 | 20240227 | 151000 | 7036645150 | 3770 | 3770 | 3775 | 3765 | 6009 |
| 317 | 20240227 | 150900 | 7013990890 | 3775 | 3775 | 3775 | 3770 | 1418 |
| 318 | 20240227 | 150800 | 7008642720 | 3770 | 3775 | 3775 | 3770 | 675 |
| 319 | 20240227 | 150700 | 7006094645 | 3775 | 3775 | 3795 | 3770 | 4692 |
| 320 | 20240227 | 150600 | 6988349100 | 3775 | 3775 | 3780 | 3775 | 2044 |
| 321 | 20240227 | 150500 | 6980632330 | 3775 | 3775 | 3780 | 3775 | 462 |
| 322 | 20240227 | 150400 | 6978887985 | 3775 | 3770 | 3780 | 3770 | 2835 |
| 323 | 20240227 | 150300 | 6968187220 | 3770 | 3775 | 3780 | 3770 | 2722 |
| 324 | 20240227 | 150200 | 6957921335 | 3780 | 3775 | 3780 | 3770 | 833 |
| 325 | 20240227 | 150100 | 6954778210 | 3770 | 3780 | 3780 | 3770 | 3167 |
| 326 | 20240227 | 150000 | 6942825545 | 3780 | 3785 | 3785 | 3780 | 1307 |
| 327 | 20240227 | 145900 | 6937884800 | 3775 | 3785 | 3785 | 3775 | 4119 |
| 328 | 20240227 | 145800 | 6922327460 | 3780 | 3780 | 3785 | 3780 | 1116 |
| 329 | 20240227 | 145700 | 6918108930 | 3780 | 3780 | 3780 | 3775 | 121 |
| 330 | 20240227 | 145600 | 6917651885 | 3775 | 3780 | 3780 | 3775 | 346 |
| 331 | 20240227 | 145500 | 6916345575 | 3780 | 3780 | 3785 | 3775 | 731 |
| 332 | 20240227 | 145400 | 6913584165 | 3785 | 3785 | 3785 | 3780 | 1010 |
| 333 | 20240227 | 145300 | 6909765815 | 3795 | 3780 | 3795 | 3775 | 1369 |
| 334 | 20240227 | 145200 | 6904597700 | 3780 | 3800 | 3800 | 3780 | 1976 |
| 335 | 20240227 | 145100 | 6897118755 | 3790 | 3785 | 3790 | 3785 | 447 |
| 336 | 20240227 | 145000 | 6895424645 | 3785 | 3785 | 3785 | 3780 | 3766 |
| 337 | 20240227 | 144900 | 6881174645 | 3780 | 3775 | 3795 | 3775 | 2406 |
| 338 | 20240227 | 144800 | 6872075325 | 3775 | 3770 | 3790 | 3770 | 440 |
| 339 | 20240227 | 144700 | 6870414575 | 3790 | 3760 | 3790 | 3760 | 3472 |
| 340 | 20240227 | 144600 | 6857312505 | 3765 | 3755 | 3765 | 3755 | 3304 |
| 341 | 20240227 | 144500 | 6844889450 | 3755 | 3760 | 3770 | 3755 | 10671 |
| 342 | 20240227 | 144400 | 6804772055 | 3775 | 3770 | 3775 | 3760 | 4726 |
| 343 | 20240227 | 144300 | 6786971100 | 3770 | 3780 | 3800 | 3765 | 2788 |
| 344 | 20240227 | 144200 | 6776462230 | 3780 | 3795 | 3795 | 3770 | 10276 |
| 345 | 20240227 | 144100 | 6737587270 | 3795 | 3810 | 3810 | 3795 | 1387 |
| 346 | 20240227 | 144000 | 6732323590 | 3810 | 3800 | 3820 | 3795 | 4319 |
| 347 | 20240227 | 143900 | 6715913865 | 3800 | 3825 | 3825 | 3800 | 5066 |
| 348 | 20240227 | 143800 | 6696596065 | 3815 | 3800 | 3815 | 3800 | 1521 |
| 349 | 20240227 | 143700 | 6690808850 | 3800 | 3800 | 3800 | 3790 | 2308 |
| 350 | 20240227 | 143600 | 6682042330 | 3800 | 3795 | 3800 | 3790 | 391 |
| 351 | 20240227 | 143500 | 6680559050 | 3795 | 3785 | 3795 | 3785 | 1068 |
| 352 | 20240227 | 143400 | 6676506310 | 3795 | 3785 | 3795 | 3780 | 2179 |
| 353 | 20240227 | 143300 | 6668261650 | 3785 | 3780 | 3795 | 3780 | 2625 |
| 354 | 20240227 | 143200 | 6658337440 | 3780 | 3810 | 3810 | 3780 | 5008 |
| 355 | 20240227 | 143100 | 6639380510 | 3810 | 3785 | 3810 | 3780 | 8636 |
| 356 | 20240227 | 143000 | 6606585190 | 3780 | 3805 | 3805 | 3780 | 19836 |
| 357 | 20240227 | 142900 | 6531343725 | 3805 | 3815 | 3820 | 3800 | 6254 |
| 358 | 20240227 | 142800 | 6507526050 | 3820 | 3810 | 3820 | 3805 | 6763 |
| 359 | 20240227 | 142700 | 6481764380 | 3805 | 3840 | 3840 | 3805 | 14769 |
| 360 | 20240227 | 142600 | 6425445380 | 3830 | 3845 | 3850 | 3815 | 15392 |
| 361 | 20240227 | 142500 | 6366568085 | 3835 | 3830 | 3855 | 3825 | 2152 |
| 362 | 20240227 | 142400 | 6358320900 | 3825 | 3840 | 3860 | 3825 | 12326 |
| 363 | 20240227 | 142300 | 6311066445 | 3835 | 3865 | 3865 | 3835 | 8236 |
| 364 | 20240227 | 142200 | 6279333175 | 3860 | 3885 | 3890 | 3850 | 11664 |
| 365 | 20240227 | 142100 | 6234178980 | 3890 | 3850 | 3895 | 3850 | 6632 |
| 366 | 20240227 | 142000 | 6208504700 | 3870 | 3860 | 3870 | 3825 | 28473 |
| 367 | 20240227 | 141900 | 6099133305 | 3855 | 3870 | 3880 | 3855 | 8366 |
| 368 | 20240227 | 141800 | 6066772565 | 3875 | 3900 | 3900 | 3855 | 14183 |
| 369 | 20240227 | 141700 | 6011842440 | 3905 | 3895 | 3925 | 3855 | 25783 |
| 370 | 20240227 | 141600 | 5911950875 | 3895 | 3945 | 3950 | 3875 | 42952 |
| 371 | 20240227 | 141500 | 5744043710 | 3945 | 3795 | 3980 | 3770 | 106027 |
| 372 | 20240227 | 141400 | 5329131095 | 3800 | 3875 | 3890 | 3770 | 69884 |
| 373 | 20240227 | 141300 | 5060637510 | 3880 | 3945 | 3955 | 3840 | 95535 |
| 374 | 20240227 | 141200 | 4689119820 | 3950 | 4000 | 4035 | 3930 | 180086 |
| 375 | 20240227 | 141100 | 3970092525 | 4000 | 3940 | 4050 | 3900 | 337175 |
| 376 | 20240227 | 141000 | 2618664830 | 3965 | 3810 | 3965 | 3810 | 63408 |
| 377 | 20240227 | 140900 | 2371929665 | 3810 | 3830 | 3835 | 3800 | 6903 |
| 378 | 20240227 | 140800 | 2345613600 | 3835 | 3820 | 3835 | 3810 | 3427 |
| 379 | 20240227 | 140700 | 2332504145 | 3820 | 3850 | 3855 | 3810 | 20345 |
| 380 | 20240227 | 140600 | 2254387590 | 3850 | 3830 | 3850 | 3820 | 17352 |
| 381 | 20240227 | 140500 | 2187856300 | 3830 | 3770 | 3830 | 3770 | 15591 |
| 382 | 20240227 | 140400 | 2128525265 | 3795 | 3755 | 3805 | 3755 | 9810 |
| 383 | 20240227 | 140300 | 2091388520 | 3755 | 3755 | 3755 | 3755 | 1 |
| 384 | 20240227 | 140200 | 2091384765 | 3750 | 3755 | 3755 | 3750 | 364 |
| 385 | 20240227 | 140100 | 2090019455 | 3755 | 3755 | 3770 | 3745 | 661 |
| 386 | 20240227 | 140000 | 2087543060 | 3755 | 3765 | 3770 | 3755 | 101 |
| 387 | 20240227 | 135900 | 2087162445 | 3750 | 3770 | 3775 | 3750 | 1133 |
| 388 | 20240227 | 135800 | 2082910075 | 3775 | 3720 | 3775 | 3720 | 16629 |
| 389 | 20240227 | 135700 | 2020650820 | 3725 | 3725 | 3725 | 3720 | 1674 |
| 390 | 20240227 | 135600 | 2014423525 | 3730 | 3730 | 3730 | 3730 | 1 |
| 391 | 20240227 | 135500 | 2014419795 | 3725 | 3725 | 3725 | 3725 | 3134 |
| 392 | 20240227 | 135400 | 2002745645 | 3730 | 3730 | 3730 | 3730 | 200 |
| 393 | 20240227 | 135300 | 2001999645 | 3730 | 3730 | 3730 | 3730 | 0 |
| 394 | 20240227 | 135200 | 2001999645 | 3730 | 3725 | 3730 | 3725 | 201 |
| 395 | 20240227 | 135100 | 2001250915 | 3730 | 3730 | 3730 | 3730 | 70 |
| 396 | 20240227 | 135000 | 2000989815 | 3730 | 3730 | 3730 | 3730 | 1 |
| 397 | 20240227 | 134900 | 2000986085 | 3730 | 3725 | 3730 | 3725 | 271 |
| 398 | 20240227 | 134800 | 1999976600 | 3725 | 3725 | 3725 | 3725 | 1549 |
| 399 | 20240227 | 134700 | 1994206575 | 3730 | 3735 | 3735 | 3730 | 153 |
| 400 | 20240227 | 134600 | 1993635865 | 3730 | 3730 | 3730 | 3730 | 369 |
| 401 | 20240227 | 134500 | 1992259495 | 3730 | 3735 | 3735 | 3730 | 136 |
| 402 | 20240227 | 134400 | 1991752210 | 3730 | 3730 | 3730 | 3725 | 1168 |
| 403 | 20240227 | 134300 | 1987398070 | 3740 | 3740 | 3740 | 3740 | 0 |
| 404 | 20240227 | 134200 | 1987398070 | 3740 | 3740 | 3740 | 3725 | 636 |
| 405 | 20240227 | 134100 | 1985022430 | 3740 | 3740 | 3740 | 3740 | 60 |
| 406 | 20240227 | 134000 | 1984798030 | 3740 | 3740 | 3740 | 3740 | 0 |
| 407 | 20240227 | 133900 | 1984798030 | 3740 | 3725 | 3740 | 3725 | 209 |
| 408 | 20240227 | 133800 | 1984016385 | 3730 | 3730 | 3730 | 3730 | 946 |
| 409 | 20240227 | 133700 | 1980487805 | 3730 | 3740 | 3740 | 3730 | 410 |
| 410 | 20240227 | 133600 | 1978954495 | 3740 | 3740 | 3740 | 3740 | 637 |
| 411 | 20240227 | 133500 | 1976572115 | 3745 | 3730 | 3745 | 3730 | 2384 |
| 412 | 20240227 | 133400 | 1967660865 | 3725 | 3725 | 3725 | 3725 | 1200 |
| 413 | 20240227 | 133300 | 1963190865 | 3730 | 3725 | 3730 | 3725 | 424 |
| 414 | 20240227 | 133200 | 1961610400 | 3730 | 3730 | 3730 | 3730 | 278 |
| 415 | 20240227 | 133100 | 1960573460 | 3730 | 3730 | 3730 | 3730 | 207 |
| 416 | 20240227 | 133000 | 1959801350 | 3730 | 3730 | 3730 | 3730 | 0 |
| 417 | 20240227 | 132900 | 1959801350 | 3730 | 3735 | 3735 | 3730 | 3 |
| 418 | 20240227 | 132800 | 1959790155 | 3725 | 3725 | 3725 | 3725 | 1001 |
| 419 | 20240227 | 132700 | 1956061430 | 3735 | 3735 | 3735 | 3735 | 2 |
| 420 | 20240227 | 132600 | 1956053960 | 3725 | 3725 | 3725 | 3725 | 1202 |
| 421 | 20240227 | 132500 | 1951576510 | 3740 | 3730 | 3740 | 3730 | 1107 |
| 422 | 20240227 | 132400 | 1947442400 | 3740 | 3740 | 3740 | 3740 | 0 |
| 423 | 20240227 | 132300 | 1947442400 | 3740 | 3740 | 3740 | 3740 | 53 |
| 424 | 20240227 | 132200 | 1947244180 | 3730 | 3730 | 3730 | 3730 | 0 |
| 425 | 20240227 | 132100 | 1947244180 | 3730 | 3730 | 3730 | 3730 | 39 |
| 426 | 20240227 | 132000 | 1947098710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 427 | 20240227 | 131900 | 1947098710 | 3740 | 3740 | 3740 | 3740 | 1 |
| 428 | 20240227 | 131800 | 1947094970 | 3740 | 3740 | 3740 | 3740 | 2 |
| 429 | 20240227 | 131700 | 1947087490 | 3740 | 3740 | 3740 | 3740 | 1 |
| 430 | 20240227 | 131600 | 1947083750 | 3730 | 3735 | 3735 | 3730 | 515 |
| 431 | 20240227 | 131500 | 1945161175 | 3735 | 3735 | 3735 | 3735 | 0 |
| 432 | 20240227 | 131400 | 1945161175 | 3735 | 3730 | 3735 | 3730 | 15 |
| 433 | 20240227 | 131300 | 1945105220 | 3730 | 3725 | 3730 | 3725 | 1128 |
| 434 | 20240227 | 131200 | 1940903135 | 3725 | 3725 | 3725 | 3725 | 43 |
| 435 | 20240227 | 131100 | 1940742960 | 3725 | 3725 | 3725 | 3720 | 647 |
| 436 | 20240227 | 131000 | 1938332985 | 3725 | 3725 | 3725 | 3725 | 1 |
| 437 | 20240227 | 130900 | 1938329260 | 3720 | 3720 | 3720 | 3720 | 25 |
| 438 | 20240227 | 130800 | 1938236260 | 3720 | 3720 | 3720 | 3720 | 0 |
| 439 | 20240227 | 130700 | 1938236260 | 3720 | 3725 | 3725 | 3720 | 36 |
| 440 | 20240227 | 130600 | 1938102290 | 3725 | 3725 | 3725 | 3725 | 1 |
| 441 | 20240227 | 130500 | 1938098565 | 3725 | 3725 | 3725 | 3720 | 71 |
| 442 | 20240227 | 130400 | 1937834365 | 3725 | 3725 | 3725 | 3725 | 0 |
| 443 | 20240227 | 130300 | 1937834365 | 3725 | 3725 | 3725 | 3725 | 10 |
| 444 | 20240227 | 130200 | 1937797115 | 3720 | 3720 | 3720 | 3720 | 108 |
| 445 | 20240227 | 130100 | 1937395355 | 3720 | 3725 | 3725 | 3720 | 36 |
| 446 | 20240227 | 130000 | 1937261430 | 3725 | 3725 | 3725 | 3725 | 1 |
| 447 | 20240227 | 125900 | 1937257705 | 3725 | 3725 | 3725 | 3720 | 441 |
| 448 | 20240227 | 125800 | 1935616360 | 3720 | 3720 | 3720 | 3720 | 0 |
| 449 | 20240227 | 125700 | 1935616360 | 3720 | 3720 | 3720 | 3720 | 1 |
| 450 | 20240227 | 125600 | 1935612640 | 3725 | 3725 | 3725 | 3725 | 14 |
| 451 | 20240227 | 125500 | 1935560490 | 3720 | 3720 | 3720 | 3720 | 467 |
| 452 | 20240227 | 125400 | 1933823250 | 3715 | 3715 | 3715 | 3715 | 24 |
| 453 | 20240227 | 125300 | 1933734090 | 3715 | 3720 | 3725 | 3715 | 605 |
| 454 | 20240227 | 125200 | 1931483555 | 3720 | 3725 | 3725 | 3720 | 2029 |
| 455 | 20240227 | 125100 | 1923935530 | 3725 | 3725 | 3725 | 3725 | 0 |
| 456 | 20240227 | 125000 | 1923935530 | 3725 | 3725 | 3725 | 3725 | 10 |
| 457 | 20240227 | 124900 | 1923898280 | 3725 | 3720 | 3725 | 3720 | 1143 |
| 458 | 20240227 | 124800 | 1919646315 | 3720 | 3720 | 3720 | 3720 | 507 |
| 459 | 20240227 | 124700 | 1917760275 | 3720 | 3720 | 3720 | 3720 | 0 |
| 460 | 20240227 | 124600 | 1917760275 | 3720 | 3725 | 3725 | 3720 | 59 |
| 461 | 20240227 | 124500 | 1917540545 | 3725 | 3725 | 3725 | 3725 | 204 |
| 462 | 20240227 | 124400 | 1916780645 | 3725 | 3725 | 3725 | 3725 | 72 |
| 463 | 20240227 | 124300 | 1916512445 | 3725 | 3730 | 3730 | 3725 | 1511 |
| 464 | 20240227 | 124200 | 1910879780 | 3730 | 3730 | 3730 | 3730 | 170 |
| 465 | 20240227 | 124100 | 1910245680 | 3735 | 3735 | 3735 | 3735 | 0 |
| 466 | 20240227 | 124000 | 1910245680 | 3735 | 3730 | 3735 | 3730 | 271 |
| 467 | 20240227 | 123900 | 1909234840 | 3730 | 3730 | 3730 | 3730 | 200 |
| 468 | 20240227 | 123800 | 1908488840 | 3730 | 3730 | 3730 | 3730 | 0 |
| 469 | 20240227 | 123700 | 1908488840 | 3730 | 3730 | 3730 | 3730 | 268 |
| 470 | 20240227 | 123600 | 1907489200 | 3730 | 3730 | 3730 | 3730 | 9 |
| 471 | 20240227 | 123500 | 1907455630 | 3725 | 3725 | 3730 | 3725 | 543 |
| 472 | 20240227 | 123400 | 1905431620 | 3725 | 3725 | 3725 | 3725 | 1300 |
| 473 | 20240227 | 123300 | 1900589120 | 3725 | 3730 | 3730 | 3725 | 383 |
| 474 | 20240227 | 123200 | 1899160870 | 3730 | 3730 | 3730 | 3730 | 1 |
| 475 | 20240227 | 123100 | 1899157140 | 3725 | 3725 | 3725 | 3725 | 0 |
| 476 | 20240227 | 123000 | 1899157140 | 3725 | 3720 | 3725 | 3720 | 1532 |
| 477 | 20240227 | 122900 | 1893457315 | 3730 | 3730 | 3730 | 3730 | 142 |
| 478 | 20240227 | 122800 | 1892927655 | 3730 | 3730 | 3730 | 3730 | 29 |
| 479 | 20240227 | 122700 | 1892819485 | 3730 | 3730 | 3730 | 3730 | 1 |
| 480 | 20240227 | 122600 | 1892815755 | 3715 | 3720 | 3720 | 3715 | 1275 |
| 481 | 20240227 | 122500 | 1888073005 | 3730 | 3730 | 3730 | 3730 | 0 |
| 482 | 20240227 | 122400 | 1888073005 | 3730 | 3720 | 3730 | 3720 | 135 |
| 483 | 20240227 | 122300 | 1887570795 | 3720 | 3720 | 3720 | 3720 | 321 |
| 484 | 20240227 | 122200 | 1886376675 | 3730 | 3730 | 3730 | 3730 | 4 |
| 485 | 20240227 | 122100 | 1886361755 | 3730 | 3720 | 3730 | 3720 | 506 |
| 486 | 20240227 | 122000 | 1884479345 | 3720 | 3720 | 3720 | 3720 | 362 |
| 487 | 20240227 | 121900 | 1883132705 | 3720 | 3720 | 3720 | 3715 | 1362 |
| 488 | 20240227 | 121800 | 1878071845 | 3720 | 3720 | 3720 | 3720 | 168 |
| 489 | 20240227 | 121700 | 1877446885 | 3720 | 3720 | 3720 | 3715 | 216 |
| 490 | 20240227 | 121600 | 1876643865 | 3720 | 3720 | 3720 | 3720 | 768 |
| 491 | 20240227 | 121500 | 1873786905 | 3730 | 3720 | 3730 | 3720 | 202 |
| 492 | 20240227 | 121400 | 1873033455 | 3730 | 3720 | 3730 | 3720 | 633 |
| 493 | 20240227 | 121300 | 1870678515 | 3720 | 3725 | 3725 | 3720 | 80 |
| 494 | 20240227 | 121200 | 1870380665 | 3720 | 3720 | 3720 | 3720 | 0 |
| 495 | 20240227 | 121100 | 1870380665 | 3720 | 3730 | 3730 | 3720 | 15 |
| 496 | 20240227 | 121000 | 1870324800 | 3730 | 3720 | 3730 | 3720 | 21 |
| 497 | 20240227 | 120900 | 1870246670 | 3720 | 3725 | 3725 | 3720 | 350 |
| 498 | 20240227 | 120800 | 1868943650 | 3730 | 3730 | 3730 | 3730 | 0 |
| 499 | 20240227 | 120700 | 1868943650 | 3730 | 3725 | 3730 | 3725 | 172 |
| 500 | 20240227 | 120600 | 1868302850 | 3725 | 3725 | 3725 | 3725 | 200 |
| 501 | 20240227 | 120500 | 1867557850 | 3725 | 3725 | 3725 | 3725 | 326 |
| 502 | 20240227 | 120400 | 1866343500 | 3730 | 3730 | 3730 | 3730 | 281 |
| 503 | 20240227 | 120300 | 1865295370 | 3730 | 3725 | 3730 | 3725 | 19 |
| 504 | 20240227 | 120200 | 1865224590 | 3725 | 3725 | 3725 | 3725 | 51 |
| 505 | 20240227 | 120100 | 1865034615 | 3725 | 3725 | 3725 | 3725 | 1 |
| 506 | 20240227 | 120000 | 1865030890 | 3720 | 3720 | 3720 | 3720 | 590 |
| 507 | 20240227 | 115900 | 1862836090 | 3725 | 3720 | 3725 | 3720 | 403 |
| 508 | 20240227 | 115800 | 1861336915 | 3720 | 3725 | 3730 | 3720 | 158 |
| 509 | 20240227 | 115700 | 1860748410 | 3720 | 3725 | 3725 | 3720 | 1080 |
| 510 | 20240227 | 115600 | 1856730685 | 3720 | 3725 | 3725 | 3720 | 188 |
| 511 | 20240227 | 115500 | 1856030540 | 3730 | 3730 | 3730 | 3730 | 1 |
| 512 | 20240227 | 115400 | 1856026810 | 3725 | 3730 | 3735 | 3725 | 983 |
| 513 | 20240227 | 115300 | 1852360815 | 3730 | 3720 | 3730 | 3720 | 3009 |
| 514 | 20240227 | 115200 | 1841167225 | 3720 | 3720 | 3720 | 3720 | 1608 |
| 515 | 20240227 | 115100 | 1835185465 | 3720 | 3730 | 3730 | 3720 | 3085 |
| 516 | 20240227 | 115000 | 1823696110 | 3730 | 3730 | 3730 | 3725 | 1812 |
| 517 | 20240227 | 114900 | 1816941350 | 3730 | 3730 | 3730 | 3725 | 36 |
| 518 | 20240227 | 114800 | 1816807135 | 3730 | 3725 | 3730 | 3725 | 84 |
| 519 | 20240227 | 114700 | 1816494060 | 3725 | 3720 | 3730 | 3720 | 723 |
| 520 | 20240227 | 114600 | 1813804380 | 3720 | 3720 | 3720 | 3720 | 0 |
| 521 | 20240227 | 114500 | 1813804380 | 3720 | 3715 | 3720 | 3715 | 275 |
| 522 | 20240227 | 114400 | 1812781475 | 3715 | 3715 | 3715 | 3715 | 401 |
| 523 | 20240227 | 114300 | 1811291760 | 3715 | 3730 | 3730 | 3715 | 1390 |
| 524 | 20240227 | 114200 | 1806123500 | 3730 | 3725 | 3730 | 3715 | 1571 |
| 525 | 20240227 | 114100 | 1800277205 | 3720 | 3725 | 3725 | 3720 | 3080 |
| 526 | 20240227 | 114000 | 1788819205 | 3725 | 3725 | 3725 | 3725 | 453 |
| 527 | 20240227 | 113900 | 1787131780 | 3725 | 3720 | 3730 | 3720 | 1099 |
| 528 | 20240227 | 113800 | 1783043290 | 3720 | 3720 | 3730 | 3720 | 2343 |
| 529 | 20240227 | 113700 | 1774327320 | 3730 | 3720 | 3730 | 3720 | 451 |
| 530 | 20240227 | 113600 | 1772649100 | 3720 | 3730 | 3730 | 3720 | 3515 |
| 531 | 20240227 | 113500 | 1759572955 | 3725 | 3725 | 3730 | 3720 | 691 |
| 532 | 20240227 | 113400 | 1756998900 | 3725 | 3725 | 3730 | 3720 | 981 |
| 533 | 20240227 | 113300 | 1753347205 | 3725 | 3720 | 3725 | 3720 | 349 |
| 534 | 20240227 | 113200 | 1752047415 | 3725 | 3725 | 3725 | 3725 | 642 |
| 535 | 20240227 | 113100 | 1749655965 | 3725 | 3725 | 3725 | 3725 | 2541 |
| 536 | 20240227 | 113000 | 1740190740 | 3720 | 3725 | 3730 | 3720 | 4166 |
| 537 | 20240227 | 112900 | 1724675030 | 3725 | 3725 | 3730 | 3725 | 1001 |
| 538 | 20240227 | 112800 | 1720946185 | 3730 | 3720 | 3730 | 3720 | 6 |
| 539 | 20240227 | 112700 | 1720923855 | 3720 | 3720 | 3720 | 3715 | 4608 |
| 540 | 20240227 | 112600 | 1703788550 | 3720 | 3720 | 3720 | 3720 | 61 |
| 541 | 20240227 | 112500 | 1703561630 | 3730 | 3725 | 3730 | 3720 | 4239 |
| 542 | 20240227 | 112400 | 1687771860 | 3725 | 3725 | 3730 | 3725 | 6242 |
| 543 | 20240227 | 112300 | 1664519360 | 3725 | 3730 | 3730 | 3725 | 6771 |
| 544 | 20240227 | 112200 | 1639294580 | 3730 | 3735 | 3735 | 3730 | 3264 |
| 545 | 20240227 | 112100 | 1627117790 | 3740 | 3740 | 3740 | 3740 | 30 |
| 546 | 20240227 | 112000 | 1627005590 | 3740 | 3735 | 3745 | 3735 | 204 |
| 547 | 20240227 | 111900 | 1626243330 | 3735 | 3745 | 3745 | 3735 | 4401 |
| 548 | 20240227 | 111800 | 1609801585 | 3740 | 3745 | 3745 | 3740 | 1001 |
| 549 | 20240227 | 111700 | 1606057840 | 3735 | 3735 | 3735 | 3735 | 13 |
| 550 | 20240227 | 111600 | 1606009285 | 3735 | 3740 | 3740 | 3735 | 2730 |
| 551 | 20240227 | 111500 | 1595806170 | 3740 | 3740 | 3750 | 3740 | 1901 |
| 552 | 20240227 | 111400 | 1588696420 | 3740 | 3750 | 3750 | 3740 | 4241 |
| 553 | 20240227 | 111300 | 1572824940 | 3750 | 3745 | 3750 | 3745 | 1650 |
| 554 | 20240227 | 111200 | 1566645020 | 3745 | 3745 | 3745 | 3745 | 1554 |
| 555 | 20240227 | 111100 | 1560825290 | 3750 | 3755 | 3755 | 3750 | 1820 |
| 556 | 20240227 | 111000 | 1554000265 | 3755 | 3755 | 3755 | 3750 | 467 |
| 557 | 20240227 | 110900 | 1552248465 | 3760 | 3760 | 3760 | 3760 | 0 |
| 558 | 20240227 | 110800 | 1552248465 | 3760 | 3760 | 3760 | 3760 | 3 |
| 559 | 20240227 | 110700 | 1552237185 | 3760 | 3755 | 3760 | 3755 | 11 |
| 560 | 20240227 | 110600 | 1552195865 | 3760 | 3760 | 3760 | 3760 | 1 |
| 561 | 20240227 | 110500 | 1552192105 | 3760 | 3760 | 3760 | 3760 | 3 |
| 562 | 20240227 | 110400 | 1552180825 | 3760 | 3750 | 3760 | 3750 | 26 |
| 563 | 20240227 | 110300 | 1552083195 | 3760 | 3760 | 3760 | 3760 | 1 |
| 564 | 20240227 | 110200 | 1552079435 | 3760 | 3755 | 3760 | 3755 | 1604 |
| 565 | 20240227 | 110100 | 1546056195 | 3745 | 3750 | 3750 | 3745 | 2070 |
| 566 | 20240227 | 110000 | 1538300965 | 3750 | 3750 | 3750 | 3750 | 2137 |
| 567 | 20240227 | 105900 | 1530287215 | 3750 | 3750 | 3760 | 3750 | 2179 |
| 568 | 20240227 | 105800 | 1522095845 | 3750 | 3750 | 3750 | 3750 | 3765 |
| 569 | 20240227 | 105700 | 1507977095 | 3750 | 3760 | 3760 | 3750 | 8132 |
| 570 | 20240227 | 105600 | 1477429315 | 3765 | 3765 | 3765 | 3765 | 356 |
| 571 | 20240227 | 105500 | 1476088975 | 3765 | 3760 | 3765 | 3760 | 63 |
| 572 | 20240227 | 105400 | 1475851845 | 3760 | 3765 | 3765 | 3760 | 1660 |
| 573 | 20240227 | 105300 | 1469601970 | 3765 | 3770 | 3770 | 3765 | 385 |
| 574 | 20240227 | 105200 | 1468151930 | 3770 | 3770 | 3770 | 3770 | 306 |
| 575 | 20240227 | 105100 | 1466998310 | 3765 | 3765 | 3765 | 3765 | 59 |
| 576 | 20240227 | 105000 | 1466776175 | 3765 | 3765 | 3765 | 3765 | 15 |
| 577 | 20240227 | 104900 | 1466719700 | 3770 | 3770 | 3770 | 3765 | 1552 |
| 578 | 20240227 | 104800 | 1460869355 | 3770 | 3780 | 3780 | 3770 | 550 |
| 579 | 20240227 | 104700 | 1458793075 | 3775 | 3775 | 3775 | 3775 | 65 |
| 580 | 20240227 | 104600 | 1458547700 | 3780 | 3780 | 3780 | 3780 | 101 |
| 581 | 20240227 | 104500 | 1458165920 | 3775 | 3775 | 3775 | 3775 | 562 |
| 582 | 20240227 | 104400 | 1456044370 | 3775 | 3775 | 3775 | 3775 | 18 |
| 583 | 20240227 | 104300 | 1455976420 | 3780 | 3770 | 3780 | 3770 | 197 |
| 584 | 20240227 | 104200 | 1455232695 | 3775 | 3770 | 3775 | 3770 | 544 |
| 585 | 20240227 | 104100 | 1453181665 | 3770 | 3780 | 3780 | 3770 | 501 |
| 586 | 20240227 | 104000 | 1451292885 | 3770 | 3770 | 3790 | 3770 | 1866 |
| 587 | 20240227 | 103900 | 1444258005 | 3770 | 3770 | 3775 | 3770 | 520 |
| 588 | 20240227 | 103800 | 1442295805 | 3770 | 3775 | 3775 | 3770 | 3570 |
| 589 | 20240227 | 103700 | 1428832535 | 3775 | 3775 | 3775 | 3775 | 192 |
| 590 | 20240227 | 103600 | 1428107735 | 3780 | 3785 | 3785 | 3780 | 103 |
| 591 | 20240227 | 103500 | 1427718390 | 3790 | 3790 | 3790 | 3790 | 8 |
| 592 | 20240227 | 103400 | 1427688070 | 3795 | 3800 | 3800 | 3795 | 102 |
| 593 | 20240227 | 103300 | 1427300475 | 3800 | 3780 | 3800 | 3775 | 107 |
| 594 | 20240227 | 103200 | 1426896495 | 3770 | 3770 | 3770 | 3770 | 10 |
| 595 | 20240227 | 103100 | 1426858795 | 3775 | 3780 | 3780 | 3775 | 665 |
| 596 | 20240227 | 103000 | 1424348235 | 3800 | 3800 | 3800 | 3800 | 1 |
| 597 | 20240227 | 102900 | 1424344435 | 3800 | 3775 | 3800 | 3775 | 302 |
| 598 | 20240227 | 102800 | 1423199335 | 3800 | 3780 | 3800 | 3780 | 328 |
| 599 | 20240227 | 102700 | 1421959335 | 3780 | 3780 | 3780 | 3775 | 1521 |
| 600 | 20240227 | 102600 | 1416217455 | 3780 | 3775 | 3780 | 3775 | 703 |
| 601 | 20240227 | 102500 | 1413563450 | 3770 | 3780 | 3780 | 3770 | 216 |
| 602 | 20240227 | 102400 | 1412748095 | 3770 | 3775 | 3775 | 3770 | 2086 |
| 603 | 20240227 | 102300 | 1404883830 | 3775 | 3775 | 3775 | 3770 | 3658 |
| 604 | 20240227 | 102200 | 1391075035 | 3775 | 3775 | 3780 | 3775 | 798 |
| 605 | 20240227 | 102100 | 1388062485 | 3775 | 3775 | 3775 | 3775 | 101 |
| 606 | 20240227 | 102000 | 1387681210 | 3775 | 3780 | 3780 | 3775 | 614 |
| 607 | 20240227 | 101900 | 1385362000 | 3780 | 3785 | 3785 | 3780 | 15 |
| 608 | 20240227 | 101800 | 1385305295 | 3775 | 3780 | 3780 | 3775 | 2044 |
| 609 | 20240227 | 101700 | 1377582040 | 3785 | 3780 | 3785 | 3780 | 605 |
| 610 | 20240227 | 101600 | 1375294035 | 3780 | 3780 | 3780 | 3775 | 1064 |
| 611 | 20240227 | 101500 | 1371273235 | 3780 | 3780 | 3785 | 3780 | 1286 |
| 612 | 20240227 | 101400 | 1366412150 | 3780 | 3785 | 3785 | 3780 | 65 |
| 613 | 20240227 | 101300 | 1366166295 | 3790 | 3790 | 3790 | 3790 | 110 |
| 614 | 20240227 | 101200 | 1365749395 | 3790 | 3790 | 3790 | 3775 | 4003 |
| 615 | 20240227 | 101100 | 1350614025 | 3790 | 3800 | 3800 | 3790 | 5449 |
| 616 | 20240227 | 101000 | 1329919830 | 3800 | 3810 | 3810 | 3800 | 2893 |
| 617 | 20240227 | 100900 | 1318912635 | 3810 | 3810 | 3815 | 3810 | 2940 |
| 618 | 20240227 | 100800 | 1307710910 | 3810 | 3810 | 3810 | 3810 | 30 |
| 619 | 20240227 | 100700 | 1307596610 | 3810 | 3810 | 3825 | 3810 | 742 |
| 620 | 20240227 | 100600 | 1304767915 | 3810 | 3815 | 3815 | 3810 | 201 |
| 621 | 20240227 | 100500 | 1304001105 | 3810 | 3815 | 3815 | 3810 | 149 |
| 622 | 20240227 | 100400 | 1303432850 | 3815 | 3815 | 3820 | 3815 | 1468 |
| 623 | 20240227 | 100300 | 1297832300 | 3820 | 3825 | 3825 | 3820 | 4 |
| 624 | 20240227 | 100200 | 1297817010 | 3825 | 3815 | 3825 | 3815 | 420 |
| 625 | 20240227 | 100100 | 1296214105 | 3820 | 3825 | 3825 | 3815 | 3592 |
| 626 | 20240227 | 100000 | 1282499560 | 3825 | 3825 | 3830 | 3815 | 6813 |
| 627 | 20240227 | 095900 | 1256491620 | 3825 | 3810 | 3830 | 3810 | 656 |
| 628 | 20240227 | 095800 | 1253982570 | 3810 | 3830 | 3830 | 3810 | 2486 |
| 629 | 20240227 | 095700 | 1244480060 | 3830 | 3835 | 3840 | 3820 | 1264 |
| 630 | 20240227 | 095600 | 1239647285 | 3840 | 3830 | 3840 | 3815 | 4351 |
| 631 | 20240227 | 095500 | 1222975590 | 3840 | 3820 | 3840 | 3815 | 4068 |
| 632 | 20240227 | 095400 | 1207404930 | 3820 | 3820 | 3840 | 3815 | 5751 |
| 633 | 20240227 | 095300 | 1185386905 | 3820 | 3830 | 3835 | 3810 | 2113 |
| 634 | 20240227 | 095200 | 1177313770 | 3835 | 3800 | 3835 | 3795 | 2916 |
| 635 | 20240227 | 095100 | 1166182570 | 3800 | 3795 | 3800 | 3795 | 651 |
| 636 | 20240227 | 095000 | 1163709885 | 3795 | 3805 | 3805 | 3795 | 3665 |
| 637 | 20240227 | 094900 | 1149782740 | 3805 | 3815 | 3815 | 3805 | 437 |
| 638 | 20240227 | 094800 | 1148118080 | 3810 | 3805 | 3810 | 3805 | 2421 |
| 639 | 20240227 | 094700 | 1138904625 | 3810 | 3815 | 3820 | 3805 | 767 |
| 640 | 20240227 | 094600 | 1135984045 | 3815 | 3815 | 3815 | 3805 | 2134 |
| 641 | 20240227 | 094500 | 1127854180 | 3815 | 3820 | 3820 | 3815 | 1736 |
| 642 | 20240227 | 094400 | 1121224395 | 3820 | 3830 | 3830 | 3820 | 1266 |
| 643 | 20240227 | 094300 | 1116385705 | 3820 | 3830 | 3835 | 3820 | 4851 |
| 644 | 20240227 | 094200 | 1097821115 | 3830 | 3825 | 3845 | 3820 | 7819 |
| 645 | 20240227 | 094100 | 1067884355 | 3825 | 3820 | 3830 | 3820 | 3182 |
| 646 | 20240227 | 094000 | 1055705665 | 3820 | 3830 | 3830 | 3810 | 3039 |
| 647 | 20240227 | 093900 | 1044070425 | 3830 | 3825 | 3845 | 3825 | 8612 |
| 648 | 20240227 | 093800 | 1011021510 | 3825 | 3820 | 3835 | 3800 | 11283 |
| 649 | 20240227 | 093700 | 967900410 | 3820 | 3815 | 3840 | 3810 | 7406 |
| 650 | 20240227 | 093600 | 939634800 | 3815 | 3820 | 3840 | 3815 | 4518 |
| 651 | 20240227 | 093500 | 922358180 | 3835 | 3830 | 3835 | 3810 | 12340 |
| 652 | 20240227 | 093400 | 875128050 | 3830 | 3820 | 3835 | 3810 | 7343 |
| 653 | 20240227 | 093300 | 847069805 | 3820 | 3820 | 3840 | 3815 | 15320 |
| 654 | 20240227 | 093200 | 788541425 | 3820 | 3820 | 3850 | 3810 | 15347 |
| 655 | 20240227 | 093100 | 729808690 | 3825 | 3815 | 3825 | 3810 | 13191 |
| 656 | 20240227 | 093000 | 679465785 | 3815 | 3815 | 3835 | 3805 | 6644 |
| 657 | 20240227 | 092900 | 654116290 | 3815 | 3830 | 3845 | 3810 | 10785 |
| 658 | 20240227 | 092800 | 612751650 | 3830 | 3805 | 3830 | 3790 | 21888 |
| 659 | 20240227 | 092700 | 529415560 | 3830 | 3760 | 3840 | 3760 | 9467 |
| 660 | 20240227 | 092600 | 493649020 | 3770 | 3775 | 3775 | 3755 | 5230 |
| 661 | 20240227 | 092500 | 473964400 | 3775 | 3770 | 3815 | 3770 | 3127 |
| 662 | 20240227 | 092400 | 462158180 | 3770 | 3775 | 3780 | 3770 | 4591 |
| 663 | 20240227 | 092300 | 444838340 | 3780 | 3780 | 3785 | 3780 | 1501 |
| 664 | 20240227 | 092200 | 439164535 | 3780 | 3775 | 3785 | 3770 | 4474 |
| 665 | 20240227 | 092100 | 422272190 | 3775 | 3770 | 3785 | 3770 | 5961 |
| 666 | 20240227 | 092000 | 399756865 | 3770 | 3770 | 3780 | 3765 | 2689 |
| 667 | 20240227 | 091900 | 389620135 | 3775 | 3790 | 3790 | 3775 | 12922 |
| 668 | 20240227 | 091800 | 340775440 | 3790 | 3815 | 3815 | 3785 | 5723 |
| 669 | 20240227 | 091700 | 319106580 | 3800 | 3800 | 3800 | 3790 | 4292 |
| 670 | 20240227 | 091600 | 302823105 | 3800 | 3800 | 3800 | 3795 | 1816 |
| 671 | 20240227 | 091500 | 295923610 | 3795 | 3800 | 3825 | 3795 | 1282 |
| 672 | 20240227 | 091400 | 291055570 | 3795 | 3790 | 3835 | 3790 | 4869 |
| 673 | 20240227 | 091300 | 272555970 | 3795 | 3810 | 3815 | 3795 | 5414 |
| 674 | 20240227 | 091200 | 251995060 | 3805 | 3810 | 3810 | 3805 | 2459 |
| 675 | 20240227 | 091100 | 242631185 | 3815 | 3815 | 3830 | 3815 | 1027 |
| 676 | 20240227 | 091000 | 238712940 | 3815 | 3800 | 3815 | 3800 | 668 |
| 677 | 20240227 | 090900 | 236174000 | 3795 | 3800 | 3805 | 3795 | 1663 |
| 678 | 20240227 | 090800 | 229855395 | 3800 | 3810 | 3810 | 3800 | 3210 |
| 679 | 20240227 | 090700 | 217652195 | 3815 | 3810 | 3825 | 3805 | 4177 |
| 680 | 20240227 | 090600 | 201750050 | 3810 | 3825 | 3840 | 3805 | 13127 |
| 681 | 20240227 | 090500 | 151719040 | 3825 | 3850 | 3850 | 3825 | 1287 |
| 682 | 20240227 | 090400 | 146788405 | 3840 | 3835 | 3845 | 3825 | 1638 |
| 683 | 20240227 | 090300 | 140494970 | 3825 | 3830 | 3835 | 3820 | 27214 |
| 684 | 20240227 | 090200 | 36402850 | 3820 | 3825 | 3825 | 3815 | 1384 |
| 685 | 20240227 | 090100 | 31115685 | 3820 | 3815 | 3835 | 3815 | 577 |
| 686 | 20240227 | 090000 | 28913655 | 3835 | 3820 | 3845 | 3815 | 7534 |