32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 190000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 23924 |
| 3 | 20240227 | 185900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20240227 | 185800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20240227 | 185700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20240227 | 185600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20240227 | 185500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20240227 | 185400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20240227 | 185300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20240227 | 185200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20240227 | 185100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20240227 | 185000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20240227 | 184900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20240227 | 184800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20240227 | 184700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20240227 | 184600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20240227 | 184500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20240227 | 184400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20240227 | 184300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20240227 | 184200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20240227 | 184100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20240227 | 184000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20240227 | 183900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20240227 | 183800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20240227 | 183700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20240227 | 183600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20240227 | 183500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20240227 | 183400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20240227 | 183300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20240227 | 183200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20240227 | 183100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20240227 | 183000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 23924 |
| 33 | 20240227 | 182900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20240227 | 182800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20240227 | 182700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20240227 | 182600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20240227 | 182500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20240227 | 182400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20240227 | 182300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20240227 | 182200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20240227 | 182100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20240227 | 182000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20240227 | 181900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20240227 | 181800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20240227 | 181700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20240227 | 181600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20240227 | 181500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20240227 | 181400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20240227 | 181300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20240227 | 181200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20240227 | 181100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20240227 | 181000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20240227 | 180900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20240227 | 180800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20240227 | 180700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20240227 | 180600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20240227 | 180500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20240227 | 180400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20240227 | 180300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20240227 | 180200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20240227 | 180100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20240227 | 180000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 23924 |
| 63 | 20240227 | 175900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20240227 | 175800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20240227 | 175700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20240227 | 175600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20240227 | 175500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20240227 | 175400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20240227 | 175300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20240227 | 175200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20240227 | 175100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20240227 | 175000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20240227 | 174900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20240227 | 174800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20240227 | 174700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20240227 | 174600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20240227 | 174500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20240227 | 174400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20240227 | 174300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20240227 | 174200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20240227 | 174100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20240227 | 174000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20240227 | 173900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20240227 | 173800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20240227 | 173700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20240227 | 173600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20240227 | 173500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20240227 | 173400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20240227 | 173300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20240227 | 173200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20240227 | 173100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20240227 | 173000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 23924 |
| 93 | 20240227 | 172900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20240227 | 172800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20240227 | 172700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20240227 | 172600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20240227 | 172500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20240227 | 172400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20240227 | 172300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20240227 | 172200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20240227 | 172100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20240227 | 172000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20240227 | 171900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20240227 | 171800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20240227 | 171700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20240227 | 171600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20240227 | 171500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20240227 | 171400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20240227 | 171300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20240227 | 171200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20240227 | 171100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20240227 | 171000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20240227 | 170900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20240227 | 170800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20240227 | 170700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20240227 | 170600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20240227 | 170500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20240227 | 170400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20240227 | 170300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20240227 | 170200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20240227 | 170100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20240227 | 170000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 23924 |
| 123 | 20240227 | 165900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20240227 | 165800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20240227 | 165700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20240227 | 165600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20240227 | 165500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20240227 | 165400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20240227 | 165300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20240227 | 165200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20240227 | 165100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20240227 | 165000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20240227 | 164900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20240227 | 164800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20240227 | 164700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20240227 | 164600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20240227 | 164500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20240227 | 164400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20240227 | 164300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20240227 | 164200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20240227 | 164100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20240227 | 164000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20240227 | 163900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20240227 | 163800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20240227 | 163700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20240227 | 163600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20240227 | 163500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20240227 | 163400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20240227 | 163300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20240227 | 163200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20240227 | 163100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20240227 | 163000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 23924 |
| 153 | 20240227 | 162900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20240227 | 162800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20240227 | 162700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20240227 | 162600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20240227 | 162500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20240227 | 162400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20240227 | 162300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20240227 | 162200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20240227 | 162100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20240227 | 162000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20240227 | 161900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20240227 | 161800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20240227 | 161700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20240227 | 161600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20240227 | 161500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20240227 | 161400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20240227 | 161300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20240227 | 161200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20240227 | 161100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20240227 | 161000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20240227 | 160900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20240227 | 160800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20240227 | 160700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20240227 | 160600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20240227 | 160500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20240227 | 160400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20240227 | 160300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20240227 | 160200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20240227 | 160100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20240227 | 160000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 23924 |
| 183 | 20240227 | 155900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20240227 | 155800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20240227 | 155700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20240227 | 155600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20240227 | 155500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20240227 | 155400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20240227 | 155300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20240227 | 155200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20240227 | 155100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20240227 | 155000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20240227 | 154900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20240227 | 154800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20240227 | 154700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20240227 | 154600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20240227 | 154500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20240227 | 154400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20240227 | 154300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20240227 | 154200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20240227 | 154100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20240227 | 154000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20240227 | 153900 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20240227 | 153800 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20240227 | 153700 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20240227 | 153600 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20240227 | 153500 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20240227 | 153400 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20240227 | 153300 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20240227 | 153200 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20240227 | 153100 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20240227 | 153000 | 8903665250 | 39850 | 39850 | 39850 | 39850 | 47848 |
| 213 | 20240227 | 152900 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20240227 | 152800 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20240227 | 152700 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20240227 | 152600 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20240227 | 152500 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20240227 | 152400 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20240227 | 152300 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20240227 | 152200 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20240227 | 152100 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20240227 | 152000 | 7950293850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20240227 | 151900 | 7950293850 | 39800 | 39900 | 39900 | 39800 | 1361 |
| 224 | 20240227 | 151800 | 7896080050 | 39850 | 39850 | 39850 | 39800 | 3062 |
| 225 | 20240227 | 151700 | 7774109500 | 39850 | 39950 | 40000 | 39800 | 3933 |
| 226 | 20240227 | 151600 | 7617267700 | 39950 | 39950 | 40000 | 39950 | 834 |
| 227 | 20240227 | 151500 | 7583947950 | 40000 | 39950 | 40000 | 39950 | 851 |
| 228 | 20240227 | 151400 | 7549940000 | 39950 | 40000 | 40000 | 39950 | 703 |
| 229 | 20240227 | 151300 | 7521837150 | 40000 | 39950 | 40000 | 39950 | 689 |
| 230 | 20240227 | 151200 | 7494299500 | 40000 | 40050 | 40050 | 39950 | 321 |
| 231 | 20240227 | 151100 | 7481459450 | 40050 | 40000 | 40050 | 39950 | 1211 |
| 232 | 20240227 | 151000 | 7433022150 | 40000 | 39950 | 40000 | 39950 | 455 |
| 233 | 20240227 | 150900 | 7414825050 | 39950 | 40000 | 40000 | 39950 | 253 |
| 234 | 20240227 | 150800 | 7404709550 | 39950 | 39950 | 40000 | 39950 | 189 |
| 235 | 20240227 | 150700 | 7397153300 | 39950 | 39950 | 40000 | 39950 | 87 |
| 236 | 20240227 | 150600 | 7393676450 | 40000 | 40000 | 40000 | 39950 | 32 |
| 237 | 20240227 | 150500 | 7392396600 | 40000 | 39950 | 40050 | 39900 | 2017 |
| 238 | 20240227 | 150400 | 7311770550 | 39950 | 40000 | 40000 | 39900 | 472 |
| 239 | 20240227 | 150300 | 7292908350 | 40000 | 39900 | 40000 | 39900 | 2254 |
| 240 | 20240227 | 150200 | 7202870600 | 39900 | 39900 | 39950 | 39900 | 322 |
| 241 | 20240227 | 150100 | 7190014700 | 39900 | 39900 | 39950 | 39900 | 291 |
| 242 | 20240227 | 150000 | 7178395050 | 39950 | 39900 | 39950 | 39900 | 726 |
| 243 | 20240227 | 145900 | 7149425800 | 39950 | 39900 | 39950 | 39900 | 210 |
| 244 | 20240227 | 145800 | 7141045300 | 39900 | 39900 | 39950 | 39900 | 153 |
| 245 | 20240227 | 145700 | 7134937350 | 39900 | 39950 | 39950 | 39900 | 179 |
| 246 | 20240227 | 145600 | 7127793550 | 39950 | 39900 | 39950 | 39900 | 446 |
| 247 | 20240227 | 145500 | 7109994400 | 39900 | 39950 | 39950 | 39900 | 378 |
| 248 | 20240227 | 145400 | 7094910500 | 39900 | 39900 | 39950 | 39900 | 165 |
| 249 | 20240227 | 145300 | 7088326400 | 39900 | 39950 | 39950 | 39900 | 198 |
| 250 | 20240227 | 145200 | 7080422600 | 39900 | 39900 | 39950 | 39900 | 470 |
| 251 | 20240227 | 145100 | 7061669500 | 39900 | 39850 | 39950 | 39850 | 222 |
| 252 | 20240227 | 145000 | 7052808250 | 39850 | 39950 | 39950 | 39850 | 735 |
| 253 | 20240227 | 144900 | 7023482700 | 39900 | 40000 | 40000 | 39900 | 528 |
| 254 | 20240227 | 144800 | 7002387000 | 39950 | 39950 | 40000 | 39950 | 152 |
| 255 | 20240227 | 144700 | 6996313750 | 40000 | 39950 | 40000 | 39950 | 1277 |
| 256 | 20240227 | 144600 | 6945282200 | 40000 | 39850 | 40000 | 39850 | 1748 |
| 257 | 20240227 | 144500 | 6875526850 | 39850 | 39850 | 39900 | 39850 | 401 |
| 258 | 20240227 | 144400 | 6859544700 | 39850 | 39850 | 39900 | 39850 | 1993 |
| 259 | 20240227 | 144300 | 6780100450 | 39900 | 39950 | 39950 | 39900 | 1680 |
| 260 | 20240227 | 144200 | 6713067250 | 39900 | 39900 | 39950 | 39900 | 252 |
| 261 | 20240227 | 144100 | 6703010400 | 39950 | 39900 | 39950 | 39900 | 209 |
| 262 | 20240227 | 144000 | 6694670350 | 39950 | 39950 | 40000 | 39950 | 910 |
| 263 | 20240227 | 143900 | 6658314750 | 40000 | 39950 | 40000 | 39900 | 1805 |
| 264 | 20240227 | 143800 | 6586153400 | 39900 | 39950 | 40000 | 39900 | 1585 |
| 265 | 20240227 | 143700 | 6522859100 | 39950 | 39950 | 40000 | 39900 | 2001 |
| 266 | 20240227 | 143600 | 6442917750 | 39950 | 39950 | 40000 | 39950 | 202 |
| 267 | 20240227 | 143500 | 6434844450 | 39950 | 40000 | 40050 | 39950 | 1314 |
| 268 | 20240227 | 143400 | 6382294100 | 40000 | 40000 | 40050 | 40000 | 70 |
| 269 | 20240227 | 143300 | 6379493650 | 40000 | 40000 | 40050 | 40000 | 259 |
| 270 | 20240227 | 143200 | 6369132400 | 40000 | 40000 | 40050 | 40000 | 175 |
| 271 | 20240227 | 143100 | 6362132200 | 40000 | 40050 | 40050 | 40000 | 62 |
| 272 | 20240227 | 143000 | 6359649850 | 40000 | 40050 | 40050 | 40000 | 95 |
| 273 | 20240227 | 142900 | 6355848850 | 40000 | 40000 | 40050 | 40000 | 254 |
| 274 | 20240227 | 142800 | 6345678550 | 40000 | 40000 | 40050 | 40000 | 657 |
| 275 | 20240227 | 142700 | 6319397600 | 40000 | 40000 | 40050 | 40000 | 572 |
| 276 | 20240227 | 142600 | 6296494200 | 40000 | 40100 | 40100 | 40000 | 74 |
| 277 | 20240227 | 142500 | 6293532950 | 40050 | 39950 | 40050 | 39900 | 730 |
| 278 | 20240227 | 142400 | 6264321700 | 39900 | 40000 | 40050 | 39900 | 2331 |
| 279 | 20240227 | 142300 | 6171136050 | 40000 | 40100 | 40100 | 40000 | 575 |
| 280 | 20240227 | 142200 | 6148109300 | 40050 | 40050 | 40100 | 40050 | 80 |
| 281 | 20240227 | 142100 | 6144902250 | 40050 | 40000 | 40100 | 40000 | 797 |
| 282 | 20240227 | 142000 | 6112981700 | 40000 | 40100 | 40100 | 40000 | 2197 |
| 283 | 20240227 | 141900 | 6024929700 | 40100 | 40150 | 40150 | 40100 | 287 |
| 284 | 20240227 | 141800 | 6013420000 | 40100 | 40100 | 40150 | 40100 | 224 |
| 285 | 20240227 | 141700 | 6004434850 | 40100 | 40100 | 40150 | 40100 | 140 |
| 286 | 20240227 | 141600 | 5998818950 | 40100 | 40150 | 40150 | 40100 | 224 |
| 287 | 20240227 | 141500 | 5989832600 | 40100 | 40150 | 40150 | 40100 | 209 |
| 288 | 20240227 | 141400 | 5981449750 | 40100 | 40100 | 40150 | 40100 | 101 |
| 289 | 20240227 | 141300 | 5977398950 | 40100 | 40100 | 40150 | 40100 | 290 |
| 290 | 20240227 | 141200 | 5965763150 | 40100 | 40150 | 40200 | 40100 | 1297 |
| 291 | 20240227 | 141100 | 5913700400 | 40150 | 40150 | 40200 | 40150 | 103 |
| 292 | 20240227 | 141000 | 5909563950 | 40150 | 40200 | 40200 | 40150 | 128 |
| 293 | 20240227 | 140900 | 5904423700 | 40150 | 40150 | 40200 | 40150 | 72 |
| 294 | 20240227 | 140800 | 5901531450 | 40150 | 40150 | 40200 | 40150 | 131 |
| 295 | 20240227 | 140700 | 5896270950 | 40150 | 40150 | 40200 | 40150 | 157 |
| 296 | 20240227 | 140600 | 5889965150 | 40150 | 40150 | 40200 | 40150 | 103 |
| 297 | 20240227 | 140500 | 5885826800 | 40150 | 40150 | 40200 | 40150 | 85 |
| 298 | 20240227 | 140400 | 5882413950 | 40150 | 40150 | 40200 | 40150 | 66 |
| 299 | 20240227 | 140300 | 5879762550 | 40150 | 40150 | 40200 | 40150 | 132 |
| 300 | 20240227 | 140200 | 5874458900 | 40200 | 40200 | 40200 | 40150 | 147 |
| 301 | 20240227 | 140100 | 5868551300 | 40200 | 40150 | 40200 | 40150 | 124 |
| 302 | 20240227 | 140000 | 5863568400 | 40150 | 40150 | 40200 | 40150 | 93 |
| 303 | 20240227 | 135900 | 5859830750 | 40150 | 40200 | 40200 | 40150 | 97 |
| 304 | 20240227 | 135800 | 5855932250 | 40200 | 40150 | 40200 | 40150 | 91 |
| 305 | 20240227 | 135700 | 5852275400 | 40150 | 40150 | 40200 | 40150 | 62 |
| 306 | 20240227 | 135600 | 5849783300 | 40150 | 40150 | 40200 | 40150 | 60 |
| 307 | 20240227 | 135500 | 5847372900 | 40150 | 40150 | 40150 | 40150 | 273 |
| 308 | 20240227 | 135400 | 5836411950 | 40150 | 40100 | 40150 | 40100 | 716 |
| 309 | 20240227 | 135300 | 5807664750 | 40100 | 40150 | 40150 | 40100 | 112 |
| 310 | 20240227 | 135200 | 5803168000 | 40100 | 40150 | 40150 | 40100 | 784 |
| 311 | 20240227 | 135100 | 5771700600 | 40100 | 40150 | 40150 | 40100 | 69 |
| 312 | 20240227 | 135000 | 5768931350 | 40100 | 40150 | 40150 | 40100 | 630 |
| 313 | 20240227 | 134900 | 5743637050 | 40100 | 40100 | 40150 | 40100 | 96 |
| 314 | 20240227 | 134800 | 5739784900 | 40100 | 40050 | 40150 | 40050 | 1805 |
| 315 | 20240227 | 134700 | 5667383600 | 40050 | 40150 | 40200 | 40050 | 1493 |
| 316 | 20240227 | 134600 | 5607468850 | 40150 | 40150 | 40200 | 40150 | 81 |
| 317 | 20240227 | 134500 | 5604215950 | 40150 | 40150 | 40200 | 40150 | 101 |
| 318 | 20240227 | 134400 | 5600158150 | 40150 | 40150 | 40200 | 40150 | 75 |
| 319 | 20240227 | 134300 | 5597146100 | 40150 | 40150 | 40200 | 40150 | 69 |
| 320 | 20240227 | 134200 | 5594375050 | 40200 | 40150 | 40200 | 40150 | 173 |
| 321 | 20240227 | 134100 | 5587422500 | 40150 | 40200 | 40200 | 40150 | 187 |
| 322 | 20240227 | 134000 | 5579910850 | 40150 | 40150 | 40200 | 40150 | 88 |
| 323 | 20240227 | 133900 | 5576375300 | 40150 | 40150 | 40200 | 40150 | 187 |
| 324 | 20240227 | 133800 | 5568863500 | 40150 | 40150 | 40150 | 40150 | 745 |
| 325 | 20240227 | 133700 | 5538951750 | 40150 | 40150 | 40200 | 40150 | 94 |
| 326 | 20240227 | 133600 | 5535176250 | 40150 | 40150 | 40150 | 40150 | 39 |
| 327 | 20240227 | 133500 | 5533610400 | 40150 | 40150 | 40200 | 40150 | 117 |
| 328 | 20240227 | 133400 | 5528911450 | 40150 | 40150 | 40200 | 40150 | 259 |
| 329 | 20240227 | 133300 | 5518511900 | 40150 | 40250 | 40250 | 40150 | 1255 |
| 330 | 20240227 | 133200 | 5468060950 | 40200 | 40200 | 40250 | 40200 | 199 |
| 331 | 20240227 | 133100 | 5460052850 | 40200 | 40250 | 40250 | 40200 | 239 |
| 332 | 20240227 | 133000 | 5450433450 | 40250 | 40250 | 40250 | 40200 | 85 |
| 333 | 20240227 | 132900 | 5447015650 | 40200 | 40200 | 40250 | 40200 | 243 |
| 334 | 20240227 | 132800 | 5437239250 | 40200 | 40200 | 40250 | 40200 | 111 |
| 335 | 20240227 | 132700 | 5432776850 | 40200 | 40200 | 40250 | 40200 | 112 |
| 336 | 20240227 | 132600 | 5428273250 | 40200 | 40200 | 40250 | 40200 | 53 |
| 337 | 20240227 | 132500 | 5426142400 | 40200 | 40250 | 40250 | 40200 | 38 |
| 338 | 20240227 | 132400 | 5424613700 | 40200 | 40250 | 40250 | 40200 | 139 |
| 339 | 20240227 | 132300 | 5419024350 | 40200 | 40250 | 40250 | 40200 | 121 |
| 340 | 20240227 | 132200 | 5414154900 | 40250 | 40250 | 40300 | 40250 | 360 |
| 341 | 20240227 | 132100 | 5399664000 | 40250 | 40300 | 40300 | 40250 | 311 |
| 342 | 20240227 | 132000 | 5387130750 | 40300 | 40250 | 40350 | 40250 | 782 |
| 343 | 20240227 | 131900 | 5355616150 | 40250 | 40250 | 40300 | 40250 | 81 |
| 344 | 20240227 | 131800 | 5352354650 | 40250 | 40250 | 40300 | 40250 | 67 |
| 345 | 20240227 | 131700 | 5349657200 | 40250 | 40250 | 40300 | 40250 | 35 |
| 346 | 20240227 | 131600 | 5348247700 | 40250 | 40300 | 40300 | 40250 | 65 |
| 347 | 20240227 | 131500 | 5345629300 | 40250 | 40250 | 40300 | 40250 | 486 |
| 348 | 20240227 | 131400 | 5326064100 | 40250 | 40300 | 40300 | 40250 | 548 |
| 349 | 20240227 | 131300 | 5304006200 | 40300 | 40300 | 40350 | 40300 | 736 |
| 350 | 20240227 | 131200 | 5274343300 | 40300 | 40350 | 40350 | 40300 | 38 |
| 351 | 20240227 | 131100 | 5272810200 | 40350 | 40350 | 40350 | 40300 | 13 |
| 352 | 20240227 | 131000 | 5272285950 | 40350 | 40350 | 40350 | 40300 | 143 |
| 353 | 20240227 | 130900 | 5266516850 | 40350 | 40350 | 40350 | 40300 | 14 |
| 354 | 20240227 | 130800 | 5265952000 | 40350 | 40350 | 40350 | 40350 | 16 |
| 355 | 20240227 | 130700 | 5265306400 | 40350 | 40350 | 40350 | 40350 | 189 |
| 356 | 20240227 | 130600 | 5257680250 | 40300 | 40350 | 40350 | 40300 | 87 |
| 357 | 20240227 | 130500 | 5254170600 | 40300 | 40350 | 40350 | 40300 | 89 |
| 358 | 20240227 | 130400 | 5250579500 | 40350 | 40300 | 40350 | 40300 | 534 |
| 359 | 20240227 | 130300 | 5229058100 | 40300 | 40250 | 40350 | 40250 | 25 |
| 360 | 20240227 | 130200 | 5228050750 | 40250 | 40350 | 40350 | 40250 | 142 |
| 361 | 20240227 | 130100 | 5222327900 | 40300 | 40300 | 40400 | 40300 | 151 |
| 362 | 20240227 | 130000 | 5216242100 | 40350 | 40350 | 40400 | 40350 | 717 |
| 363 | 20240227 | 125900 | 5187302750 | 40350 | 40300 | 40350 | 40300 | 746 |
| 364 | 20240227 | 125800 | 5157236850 | 40250 | 40250 | 40300 | 40250 | 100 |
| 365 | 20240227 | 125700 | 5153211150 | 40300 | 40300 | 40300 | 40250 | 47 |
| 366 | 20240227 | 125600 | 5151318450 | 40250 | 40300 | 40300 | 40250 | 18 |
| 367 | 20240227 | 125500 | 5150593850 | 40300 | 40300 | 40300 | 40300 | 118 |
| 368 | 20240227 | 125400 | 5145838450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 369 | 20240227 | 125300 | 5145838450 | 40300 | 40350 | 40350 | 40300 | 17 |
| 370 | 20240227 | 125200 | 5145153250 | 40350 | 40350 | 40400 | 40250 | 2097 |
| 371 | 20240227 | 125100 | 5060574400 | 40350 | 40350 | 40400 | 40350 | 21 |
| 372 | 20240227 | 125000 | 5059726100 | 40400 | 40400 | 40400 | 40400 | 106 |
| 373 | 20240227 | 124900 | 5055443700 | 40400 | 40300 | 40400 | 40300 | 1136 |
| 374 | 20240227 | 124800 | 5009598150 | 40350 | 40350 | 40350 | 40350 | 18 |
| 375 | 20240227 | 124700 | 5008871850 | 40300 | 40350 | 40350 | 40300 | 50 |
| 376 | 20240227 | 124600 | 5006854400 | 40350 | 40400 | 40400 | 40300 | 271 |
| 377 | 20240227 | 124500 | 4995932050 | 40350 | 40300 | 40350 | 40300 | 15 |
| 378 | 20240227 | 124400 | 4995326850 | 40400 | 40350 | 40400 | 40300 | 568 |
| 379 | 20240227 | 124300 | 4972404300 | 40350 | 40400 | 40400 | 40350 | 775 |
| 380 | 20240227 | 124200 | 4941130850 | 40400 | 40350 | 40400 | 40350 | 73 |
| 381 | 20240227 | 124100 | 4938182450 | 40400 | 40450 | 40450 | 40350 | 196 |
| 382 | 20240227 | 124000 | 4930260300 | 40450 | 40450 | 40450 | 40400 | 248 |
| 383 | 20240227 | 123900 | 4920237600 | 40400 | 40400 | 40450 | 40400 | 146 |
| 384 | 20240227 | 123800 | 4914336100 | 40400 | 40400 | 40400 | 40400 | 641 |
| 385 | 20240227 | 123700 | 4888439700 | 40400 | 40400 | 40400 | 40400 | 112 |
| 386 | 20240227 | 123600 | 4883914900 | 40400 | 40400 | 40400 | 40350 | 76 |
| 387 | 20240227 | 123500 | 4880844550 | 40400 | 40400 | 40400 | 40350 | 160 |
| 388 | 20240227 | 123400 | 4874381350 | 40400 | 40350 | 40400 | 40350 | 53 |
| 389 | 20240227 | 123300 | 4872241250 | 40350 | 40350 | 40450 | 40350 | 315 |
| 390 | 20240227 | 123200 | 4859514250 | 40450 | 40400 | 40500 | 40400 | 94 |
| 391 | 20240227 | 123100 | 4855709150 | 40500 | 40400 | 40500 | 40350 | 1238 |
| 392 | 20240227 | 123000 | 4805688150 | 40350 | 40350 | 40350 | 40350 | 6 |
| 393 | 20240227 | 122900 | 4805446050 | 40350 | 40350 | 40400 | 40350 | 46 |
| 394 | 20240227 | 122800 | 4803588000 | 40350 | 40450 | 40450 | 40350 | 2095 |
| 395 | 20240227 | 122700 | 4718854250 | 40450 | 40350 | 40450 | 40350 | 407 |
| 396 | 20240227 | 122600 | 4702417900 | 40300 | 40350 | 40350 | 40300 | 91 |
| 397 | 20240227 | 122500 | 4698746600 | 40350 | 40400 | 40400 | 40300 | 104 |
| 398 | 20240227 | 122400 | 4694551000 | 40300 | 40300 | 40400 | 40300 | 594 |
| 399 | 20240227 | 122300 | 4670604950 | 40300 | 40300 | 40300 | 40250 | 476 |
| 400 | 20240227 | 122200 | 4651422950 | 40250 | 40250 | 40300 | 40250 | 118 |
| 401 | 20240227 | 122100 | 4646672000 | 40250 | 40250 | 40300 | 40250 | 69 |
| 402 | 20240227 | 122000 | 4643891750 | 40250 | 40300 | 40300 | 40250 | 59 |
| 403 | 20240227 | 121900 | 4641514550 | 40250 | 40250 | 40250 | 40250 | 2 |
| 404 | 20240227 | 121800 | 4641434050 | 40300 | 40250 | 40300 | 40250 | 34 |
| 405 | 20240227 | 121700 | 4640064600 | 40300 | 40250 | 40300 | 40250 | 271 |
| 406 | 20240227 | 121600 | 4629144800 | 40250 | 40250 | 40250 | 40250 | 13 |
| 407 | 20240227 | 121500 | 4628621550 | 40250 | 40250 | 40300 | 40250 | 55 |
| 408 | 20240227 | 121400 | 4626407300 | 40250 | 40300 | 40300 | 40250 | 66 |
| 409 | 20240227 | 121300 | 4623750550 | 40250 | 40250 | 40250 | 40250 | 19 |
| 410 | 20240227 | 121200 | 4622985800 | 40250 | 40300 | 40300 | 40250 | 16 |
| 411 | 20240227 | 121100 | 4622341250 | 40250 | 40250 | 40250 | 40250 | 20 |
| 412 | 20240227 | 121000 | 4621536250 | 40300 | 40250 | 40300 | 40250 | 363 |
| 413 | 20240227 | 120900 | 4606925450 | 40250 | 40250 | 40250 | 40250 | 10 |
| 414 | 20240227 | 120800 | 4606522950 | 40300 | 40300 | 40300 | 40300 | 84 |
| 415 | 20240227 | 120700 | 4603137750 | 40350 | 40350 | 40500 | 40300 | 512 |
| 416 | 20240227 | 120600 | 4582465850 | 40500 | 40250 | 40500 | 40250 | 1762 |
| 417 | 20240227 | 120500 | 4511418250 | 40300 | 40250 | 40300 | 40250 | 121 |
| 418 | 20240227 | 120400 | 4506543200 | 40250 | 40250 | 40250 | 40250 | 387 |
| 419 | 20240227 | 120300 | 4490966450 | 40250 | 40250 | 40250 | 40250 | 97 |
| 420 | 20240227 | 120200 | 4487062200 | 40250 | 40250 | 40250 | 40250 | 41 |
| 421 | 20240227 | 120100 | 4485411950 | 40250 | 40300 | 40350 | 40250 | 355 |
| 422 | 20240227 | 120000 | 4471104600 | 40300 | 40300 | 40300 | 40300 | 2 |
| 423 | 20240227 | 115900 | 4471024000 | 40300 | 40300 | 40350 | 40300 | 46 |
| 424 | 20240227 | 115800 | 4469169700 | 40300 | 40300 | 40300 | 40300 | 24 |
| 425 | 20240227 | 115700 | 4468202500 | 40350 | 40350 | 40350 | 40300 | 92 |
| 426 | 20240227 | 115600 | 4464491050 | 40350 | 40350 | 40350 | 40300 | 89 |
| 427 | 20240227 | 115500 | 4460901250 | 40300 | 40300 | 40300 | 40300 | 2 |
| 428 | 20240227 | 115400 | 4460820650 | 40300 | 40300 | 40350 | 40300 | 496 |
| 429 | 20240227 | 115300 | 4440809250 | 40300 | 40300 | 40300 | 40300 | 138 |
| 430 | 20240227 | 115200 | 4435247850 | 40300 | 40300 | 40300 | 40300 | 56 |
| 431 | 20240227 | 115100 | 4432991050 | 40300 | 40350 | 40350 | 40300 | 119 |
| 432 | 20240227 | 115000 | 4428193400 | 40300 | 40300 | 40300 | 40300 | 22 |
| 433 | 20240227 | 114900 | 4427306800 | 40300 | 40300 | 40300 | 40300 | 37 |
| 434 | 20240227 | 114800 | 4425815700 | 40350 | 40300 | 40450 | 40300 | 123 |
| 435 | 20240227 | 114700 | 4420852600 | 40350 | 40450 | 40450 | 40300 | 173 |
| 436 | 20240227 | 114600 | 4413860650 | 40400 | 40150 | 40400 | 40150 | 1980 |
| 437 | 20240227 | 114500 | 4334122450 | 40200 | 40150 | 40200 | 40150 | 73 |
| 438 | 20240227 | 114400 | 4331191000 | 40150 | 40150 | 40200 | 40150 | 141 |
| 439 | 20240227 | 114300 | 4325528950 | 40150 | 40150 | 40200 | 40150 | 109 |
| 440 | 20240227 | 114200 | 4321152050 | 40150 | 40150 | 40150 | 40150 | 57 |
| 441 | 20240227 | 114100 | 4318863500 | 40200 | 40150 | 40200 | 40150 | 313 |
| 442 | 20240227 | 114000 | 4306286350 | 40150 | 40150 | 40200 | 40150 | 92 |
| 443 | 20240227 | 113900 | 4302591950 | 40150 | 40150 | 40200 | 40150 | 32 |
| 444 | 20240227 | 113800 | 4301307100 | 40150 | 40150 | 40150 | 40150 | 82 |
| 445 | 20240227 | 113700 | 4298014800 | 40200 | 40150 | 40200 | 40150 | 106 |
| 446 | 20240227 | 113600 | 4293758400 | 40200 | 40150 | 40200 | 40150 | 78 |
| 447 | 20240227 | 113500 | 4290626600 | 40150 | 40150 | 40200 | 40150 | 451 |
| 448 | 20240227 | 113400 | 4272498950 | 40150 | 40150 | 40150 | 40100 | 998 |
| 449 | 20240227 | 113300 | 4232446200 | 40150 | 40150 | 40200 | 40150 | 122 |
| 450 | 20240227 | 113200 | 4227547650 | 40200 | 40150 | 40200 | 40150 | 16 |
| 451 | 20240227 | 113100 | 4226905200 | 40150 | 40200 | 40200 | 40150 | 595 |
| 452 | 20240227 | 113000 | 4202995950 | 40200 | 40200 | 40200 | 40200 | 236 |
| 453 | 20240227 | 112900 | 4193508750 | 40200 | 40150 | 40250 | 40150 | 1287 |
| 454 | 20240227 | 112800 | 4141799850 | 40150 | 40150 | 40200 | 40150 | 100 |
| 455 | 20240227 | 112700 | 4137783350 | 40150 | 40250 | 40250 | 40150 | 1477 |
| 456 | 20240227 | 112600 | 4078394400 | 40250 | 40250 | 40300 | 40250 | 40 |
| 457 | 20240227 | 112500 | 4076784350 | 40250 | 40250 | 40250 | 40250 | 23 |
| 458 | 20240227 | 112400 | 4075858600 | 40300 | 40250 | 40300 | 40250 | 67 |
| 459 | 20240227 | 112300 | 4073161350 | 40250 | 40250 | 40300 | 40250 | 481 |
| 460 | 20240227 | 112200 | 4053801050 | 40250 | 40350 | 40350 | 40250 | 970 |
| 461 | 20240227 | 112100 | 4014711250 | 40350 | 40450 | 40500 | 40350 | 1371 |
| 462 | 20240227 | 112000 | 3959270900 | 40450 | 40450 | 40500 | 40450 | 333 |
| 463 | 20240227 | 111900 | 3945796300 | 40550 | 40500 | 40550 | 40450 | 2813 |
| 464 | 20240227 | 111800 | 3831853000 | 40450 | 40450 | 40500 | 40450 | 114 |
| 465 | 20240227 | 111700 | 3827236850 | 40500 | 40450 | 40500 | 40450 | 41 |
| 466 | 20240227 | 111600 | 3825577000 | 40450 | 40450 | 40500 | 40450 | 129 |
| 467 | 20240227 | 111500 | 3820357500 | 40500 | 40400 | 40500 | 40400 | 1507 |
| 468 | 20240227 | 111400 | 3759423150 | 40400 | 40350 | 40400 | 40350 | 201 |
| 469 | 20240227 | 111300 | 3751303400 | 40400 | 40350 | 40400 | 40350 | 86 |
| 470 | 20240227 | 111200 | 3747832800 | 40350 | 40400 | 40400 | 40350 | 332 |
| 471 | 20240227 | 111100 | 3734426600 | 40350 | 40350 | 40400 | 40350 | 37 |
| 472 | 20240227 | 111000 | 3732933150 | 40450 | 40450 | 40500 | 40450 | 595 |
| 473 | 20240227 | 110900 | 3708865350 | 40450 | 40450 | 40450 | 40450 | 97 |
| 474 | 20240227 | 110800 | 3704941700 | 40450 | 40400 | 40450 | 40350 | 273 |
| 475 | 20240227 | 110700 | 3693904850 | 40350 | 40300 | 40350 | 40300 | 578 |
| 476 | 20240227 | 110600 | 3670590400 | 40350 | 40450 | 40450 | 40350 | 1209 |
| 477 | 20240227 | 110500 | 3621707550 | 40450 | 40500 | 40500 | 40450 | 82 |
| 478 | 20240227 | 110400 | 3618389400 | 40500 | 40500 | 40500 | 40450 | 92 |
| 479 | 20240227 | 110300 | 3614663900 | 40500 | 40500 | 40550 | 40500 | 747 |
| 480 | 20240227 | 110200 | 3584408650 | 40550 | 40500 | 40600 | 40500 | 947 |
| 481 | 20240227 | 110100 | 3546009800 | 40500 | 40450 | 40550 | 40450 | 726 |
| 482 | 20240227 | 110000 | 3516626800 | 40400 | 40400 | 40450 | 40400 | 49 |
| 483 | 20240227 | 105900 | 3514644850 | 40400 | 40450 | 40450 | 40400 | 60 |
| 484 | 20240227 | 105800 | 3512219450 | 40400 | 40400 | 40450 | 40400 | 74 |
| 485 | 20240227 | 105700 | 3509229800 | 40400 | 40350 | 40400 | 40350 | 150 |
| 486 | 20240227 | 105600 | 3503169900 | 40400 | 40350 | 40400 | 40350 | 174 |
| 487 | 20240227 | 105500 | 3496144400 | 40350 | 40300 | 40350 | 40300 | 522 |
| 488 | 20240227 | 105400 | 3475085550 | 40300 | 40300 | 40350 | 40300 | 53 |
| 489 | 20240227 | 105300 | 3472948150 | 40300 | 40350 | 40350 | 40300 | 105 |
| 490 | 20240227 | 105200 | 3468714100 | 40300 | 40300 | 40350 | 40250 | 444 |
| 491 | 20240227 | 105100 | 3450803650 | 40250 | 40400 | 40400 | 40250 | 943 |
| 492 | 20240227 | 105000 | 3412738700 | 40400 | 40400 | 40400 | 40400 | 47 |
| 493 | 20240227 | 104900 | 3410839900 | 40400 | 40400 | 40450 | 40400 | 404 |
| 494 | 20240227 | 104800 | 3394518200 | 40400 | 40400 | 40450 | 40400 | 179 |
| 495 | 20240227 | 104700 | 3387285450 | 40400 | 40450 | 40500 | 40400 | 947 |
| 496 | 20240227 | 104600 | 3348981450 | 40450 | 40450 | 40450 | 40450 | 14 |
| 497 | 20240227 | 104500 | 3348415150 | 40450 | 40450 | 40450 | 40450 | 34 |
| 498 | 20240227 | 104400 | 3347039850 | 40500 | 40450 | 40500 | 40450 | 94 |
| 499 | 20240227 | 104300 | 3343236450 | 40450 | 40450 | 40500 | 40450 | 54 |
| 500 | 20240227 | 104200 | 3341049700 | 40600 | 40450 | 40600 | 40400 | 709 |
| 501 | 20240227 | 104100 | 3312352100 | 40400 | 40550 | 40550 | 40400 | 1840 |
| 502 | 20240227 | 104000 | 3237805700 | 40600 | 40550 | 40600 | 40550 | 82 |
| 503 | 20240227 | 103900 | 3234477400 | 40550 | 40600 | 40600 | 40550 | 279 |
| 504 | 20240227 | 103800 | 3223153600 | 40550 | 40650 | 40650 | 40550 | 523 |
| 505 | 20240227 | 103700 | 3201918800 | 40600 | 40650 | 40650 | 40550 | 151 |
| 506 | 20240227 | 103600 | 3195784650 | 40600 | 40600 | 40650 | 40550 | 725 |
| 507 | 20240227 | 103500 | 3166347850 | 40550 | 40600 | 40600 | 40550 | 191 |
| 508 | 20240227 | 103400 | 3158595200 | 40550 | 40550 | 40650 | 40550 | 172 |
| 509 | 20240227 | 103300 | 3151613250 | 40550 | 40600 | 40600 | 40550 | 1455 |
| 510 | 20240227 | 103200 | 3092545650 | 40600 | 40550 | 40600 | 40550 | 243 |
| 511 | 20240227 | 103100 | 3082681750 | 40600 | 40550 | 40600 | 40500 | 957 |
| 512 | 20240227 | 103000 | 3043868250 | 40550 | 40500 | 40550 | 40500 | 93 |
| 513 | 20240227 | 102900 | 3040100800 | 40550 | 40550 | 40550 | 40550 | 182 |
| 514 | 20240227 | 102800 | 3032720700 | 40500 | 40550 | 40600 | 40500 | 748 |
| 515 | 20240227 | 102700 | 3002358050 | 40550 | 40500 | 40550 | 40500 | 732 |
| 516 | 20240227 | 102600 | 2972678300 | 40550 | 40500 | 40550 | 40500 | 63 |
| 517 | 20240227 | 102500 | 2970125800 | 40550 | 40550 | 40550 | 40500 | 79 |
| 518 | 20240227 | 102400 | 2966924200 | 40600 | 40500 | 40600 | 40500 | 583 |
| 519 | 20240227 | 102300 | 2943270450 | 40500 | 40550 | 40600 | 40500 | 76 |
| 520 | 20240227 | 102200 | 2940191900 | 40600 | 40450 | 40600 | 40450 | 1008 |
| 521 | 20240227 | 102100 | 2899375950 | 40400 | 40450 | 40450 | 40400 | 130 |
| 522 | 20240227 | 102000 | 2894120950 | 40450 | 40400 | 40450 | 40400 | 88 |
| 523 | 20240227 | 101900 | 2890565250 | 40400 | 40400 | 40400 | 40400 | 367 |
| 524 | 20240227 | 101800 | 2875738450 | 40400 | 40400 | 40450 | 40400 | 131 |
| 525 | 20240227 | 101700 | 2870442550 | 40400 | 40400 | 40450 | 40400 | 144 |
| 526 | 20240227 | 101600 | 2864624850 | 40400 | 40650 | 40650 | 40400 | 2312 |
| 527 | 20240227 | 101500 | 2770929300 | 40600 | 40650 | 40650 | 40550 | 305 |
| 528 | 20240227 | 101400 | 2758541500 | 40600 | 40600 | 40600 | 40550 | 681 |
| 529 | 20240227 | 101300 | 2730893350 | 40550 | 40550 | 40600 | 40500 | 605 |
| 530 | 20240227 | 101200 | 2706360450 | 40500 | 40450 | 40550 | 40450 | 961 |
| 531 | 20240227 | 101100 | 2667439350 | 40450 | 40500 | 40500 | 40450 | 297 |
| 532 | 20240227 | 101000 | 2655413200 | 40450 | 40450 | 40550 | 40450 | 1898 |
| 533 | 20240227 | 100900 | 2578549700 | 40450 | 40400 | 40500 | 40350 | 2804 |
| 534 | 20240227 | 100800 | 2465214650 | 40400 | 40400 | 40400 | 40350 | 124 |
| 535 | 20240227 | 100700 | 2460207600 | 40400 | 40400 | 40400 | 40350 | 124 |
| 536 | 20240227 | 100600 | 2455198550 | 40400 | 40400 | 40400 | 40300 | 1380 |
| 537 | 20240227 | 100500 | 2399558700 | 40400 | 40350 | 40400 | 40300 | 2156 |
| 538 | 20240227 | 100400 | 2312581200 | 40300 | 40350 | 40350 | 40300 | 184 |
| 539 | 20240227 | 100300 | 2305160600 | 40350 | 40350 | 40350 | 40300 | 529 |
| 540 | 20240227 | 100200 | 2283816800 | 40300 | 40300 | 40350 | 40300 | 351 |
| 541 | 20240227 | 100100 | 2269662450 | 40350 | 40350 | 40400 | 40300 | 205 |
| 542 | 20240227 | 100000 | 2261383550 | 40300 | 40400 | 40400 | 40300 | 112 |
| 543 | 20240227 | 095900 | 2256861350 | 40400 | 40250 | 40400 | 40250 | 1178 |
| 544 | 20240227 | 095800 | 2209385450 | 40250 | 40250 | 40250 | 40200 | 864 |
| 545 | 20240227 | 095700 | 2174610800 | 40200 | 40250 | 40250 | 40200 | 103 |
| 546 | 20240227 | 095600 | 2170468950 | 40200 | 40200 | 40250 | 40200 | 183 |
| 547 | 20240227 | 095500 | 2163110350 | 40250 | 40350 | 40400 | 40200 | 1445 |
| 548 | 20240227 | 095400 | 2104878700 | 40350 | 40350 | 40450 | 40350 | 1246 |
| 549 | 20240227 | 095300 | 2054542650 | 40400 | 40350 | 40400 | 40350 | 1436 |
| 550 | 20240227 | 095200 | 1996533200 | 40400 | 40350 | 40400 | 40350 | 338 |
| 551 | 20240227 | 095100 | 1982884400 | 40350 | 40350 | 40400 | 40300 | 321 |
| 552 | 20240227 | 095000 | 1969932800 | 40300 | 40350 | 40350 | 40300 | 150 |
| 553 | 20240227 | 094900 | 1963880850 | 40350 | 40300 | 40350 | 40250 | 535 |
| 554 | 20240227 | 094800 | 1942318200 | 40250 | 40250 | 40350 | 40250 | 1068 |
| 555 | 20240227 | 094700 | 1899274850 | 40250 | 40250 | 40250 | 40200 | 440 |
| 556 | 20240227 | 094600 | 1881565250 | 40200 | 40150 | 40300 | 40150 | 2759 |
| 557 | 20240227 | 094500 | 1770583450 | 40150 | 40150 | 40150 | 40150 | 1 |
| 558 | 20240227 | 094400 | 1770543300 | 40150 | 40200 | 40200 | 40150 | 251 |
| 559 | 20240227 | 094300 | 1760464100 | 40200 | 40200 | 40200 | 40150 | 146 |
| 560 | 20240227 | 094200 | 1754595000 | 40200 | 40150 | 40200 | 40150 | 43 |
| 561 | 20240227 | 094100 | 1752866600 | 40200 | 40150 | 40200 | 40150 | 367 |
| 562 | 20240227 | 094000 | 1738123050 | 40150 | 40200 | 40200 | 40150 | 266 |
| 563 | 20240227 | 093900 | 1727435350 | 40200 | 40200 | 40250 | 40150 | 300 |
| 564 | 20240227 | 093800 | 1715370550 | 40150 | 40150 | 40200 | 40150 | 278 |
| 565 | 20240227 | 093700 | 1704201050 | 40200 | 40200 | 40200 | 40150 | 357 |
| 566 | 20240227 | 093600 | 1689854200 | 40200 | 40250 | 40250 | 40150 | 201 |
| 567 | 20240227 | 093500 | 1681768350 | 40200 | 40150 | 40250 | 40150 | 273 |
| 568 | 20240227 | 093400 | 1670789300 | 40250 | 40150 | 40250 | 40150 | 383 |
| 569 | 20240227 | 093300 | 1655394350 | 40150 | 40150 | 40250 | 40150 | 210 |
| 570 | 20240227 | 093200 | 1646950350 | 40150 | 40100 | 40250 | 40100 | 5301 |
| 571 | 20240227 | 093100 | 1434117950 | 40150 | 40150 | 40150 | 40100 | 394 |
| 572 | 20240227 | 093000 | 1418316300 | 40150 | 40150 | 40150 | 40100 | 3038 |
| 573 | 20240227 | 092900 | 1296369500 | 40150 | 40150 | 40150 | 40150 | 22 |
| 574 | 20240227 | 092800 | 1295486200 | 40200 | 40150 | 40200 | 40150 | 209 |
| 575 | 20240227 | 092700 | 1287094700 | 40150 | 40050 | 40150 | 40000 | 2519 |
| 576 | 20240227 | 092600 | 1186166600 | 40050 | 40050 | 40050 | 40050 | 14 |
| 577 | 20240227 | 092500 | 1185605900 | 40100 | 40100 | 40150 | 40050 | 964 |
| 578 | 20240227 | 092400 | 1146942650 | 40150 | 40000 | 40150 | 40000 | 1378 |
| 579 | 20240227 | 092300 | 1091750850 | 40050 | 40200 | 40200 | 40050 | 1526 |
| 580 | 20240227 | 092200 | 1030528750 | 40250 | 40200 | 40250 | 40200 | 148 |
| 581 | 20240227 | 092100 | 1024573000 | 40200 | 40150 | 40250 | 40100 | 575 |
| 582 | 20240227 | 092000 | 1001467900 | 40200 | 40150 | 40200 | 40100 | 602 |
| 583 | 20240227 | 091900 | 977300900 | 40150 | 40150 | 40300 | 40150 | 37 |
| 584 | 20240227 | 091800 | 975815200 | 40150 | 40300 | 40300 | 40150 | 368 |
| 585 | 20240227 | 091700 | 961022150 | 40250 | 40250 | 40250 | 40200 | 349 |
| 586 | 20240227 | 091600 | 946977150 | 40250 | 40300 | 40350 | 40250 | 2188 |
| 587 | 20240227 | 091500 | 858820400 | 40300 | 40400 | 40400 | 40300 | 632 |
| 588 | 20240227 | 091400 | 833325000 | 40350 | 40350 | 40400 | 40350 | 228 |
| 589 | 20240227 | 091300 | 824119550 | 40350 | 40300 | 40350 | 40300 | 884 |
| 590 | 20240227 | 091200 | 788478800 | 40300 | 40050 | 40300 | 40050 | 1515 |
| 591 | 20240227 | 091100 | 727628400 | 40050 | 40050 | 40100 | 40000 | 1554 |
| 592 | 20240227 | 091000 | 665389150 | 40000 | 40150 | 40150 | 40000 | 2110 |
| 593 | 20240227 | 090900 | 580859050 | 40150 | 40000 | 40200 | 39950 | 1390 |
| 594 | 20240227 | 090800 | 525114000 | 40000 | 39800 | 40000 | 39800 | 1073 |
| 595 | 20240227 | 090700 | 482350200 | 39750 | 39700 | 39800 | 39700 | 2682 |
| 596 | 20240227 | 090600 | 375720950 | 39800 | 39950 | 39950 | 39700 | 2978 |
| 597 | 20240227 | 090500 | 257024650 | 39950 | 39950 | 40000 | 39950 | 419 |
| 598 | 20240227 | 090400 | 240285100 | 39950 | 39950 | 39950 | 39950 | 387 |
| 599 | 20240227 | 090300 | 224824450 | 39950 | 40100 | 40100 | 39950 | 1803 |
| 600 | 20240227 | 090200 | 152683550 | 40100 | 40050 | 40100 | 40050 | 515 |
| 601 | 20240227 | 090100 | 132055000 | 40000 | 40100 | 40100 | 40000 | 1012 |
| 602 | 20240227 | 090000 | 91528100 | 40100 | 40250 | 40250 | 40100 | 2275 |