33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 4625 |
| 3 | 20240227 | 192100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 4 | 20240227 | 192000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 5 | 20240227 | 191900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 6 | 20240227 | 191800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 7 | 20240227 | 191700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 8 | 20240227 | 191600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 9 | 20240227 | 191500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 10 | 20240227 | 191400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 11 | 20240227 | 191300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 12 | 20240227 | 191200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 13 | 20240227 | 191100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 14 | 20240227 | 191000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 15 | 20240227 | 190900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 16 | 20240227 | 190800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 17 | 20240227 | 190700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 18 | 20240227 | 190600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 19 | 20240227 | 190500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 20 | 20240227 | 190400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 21 | 20240227 | 190300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 22 | 20240227 | 190200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 23 | 20240227 | 190100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 24 | 20240227 | 190000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 25 | 20240227 | 185900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 26 | 20240227 | 185800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 27 | 20240227 | 185700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 28 | 20240227 | 185600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 29 | 20240227 | 185500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 30 | 20240227 | 185400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 31 | 20240227 | 185300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 32 | 20240227 | 185200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 4625 |
| 33 | 20240227 | 185100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 34 | 20240227 | 185000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 35 | 20240227 | 184900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 36 | 20240227 | 184800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 37 | 20240227 | 184700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 38 | 20240227 | 184600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 39 | 20240227 | 184500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 40 | 20240227 | 184400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 41 | 20240227 | 184300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 42 | 20240227 | 184200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 43 | 20240227 | 184100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 44 | 20240227 | 184000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 45 | 20240227 | 183900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 46 | 20240227 | 183800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 47 | 20240227 | 183700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 48 | 20240227 | 183600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 49 | 20240227 | 183500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 50 | 20240227 | 183400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 51 | 20240227 | 183300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 52 | 20240227 | 183200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 53 | 20240227 | 183100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 54 | 20240227 | 183000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 55 | 20240227 | 182900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 56 | 20240227 | 182800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 57 | 20240227 | 182700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 58 | 20240227 | 182600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 59 | 20240227 | 182500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 60 | 20240227 | 182400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 61 | 20240227 | 182300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 62 | 20240227 | 182200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 4625 |
| 63 | 20240227 | 182100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 64 | 20240227 | 182000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 65 | 20240227 | 181900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 66 | 20240227 | 181800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 67 | 20240227 | 181700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 68 | 20240227 | 181600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 69 | 20240227 | 181500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 70 | 20240227 | 181400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 71 | 20240227 | 181300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 72 | 20240227 | 181200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 73 | 20240227 | 181100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 74 | 20240227 | 181000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 75 | 20240227 | 180900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 76 | 20240227 | 180800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 77 | 20240227 | 180700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 78 | 20240227 | 180600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 79 | 20240227 | 180500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 80 | 20240227 | 180400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 81 | 20240227 | 180300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 82 | 20240227 | 180200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 83 | 20240227 | 180100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 84 | 20240227 | 180000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 85 | 20240227 | 175900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 86 | 20240227 | 175800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 87 | 20240227 | 175700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 88 | 20240227 | 175600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 89 | 20240227 | 175500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 90 | 20240227 | 175400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 91 | 20240227 | 175300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 92 | 20240227 | 175200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 4625 |
| 93 | 20240227 | 175100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 94 | 20240227 | 175000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 95 | 20240227 | 174900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 96 | 20240227 | 174800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 97 | 20240227 | 174700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 98 | 20240227 | 174600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 99 | 20240227 | 174500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 100 | 20240227 | 174400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 101 | 20240227 | 174300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 102 | 20240227 | 174200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 103 | 20240227 | 174100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 104 | 20240227 | 174000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 105 | 20240227 | 173900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 106 | 20240227 | 173800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 107 | 20240227 | 173700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 108 | 20240227 | 173600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 109 | 20240227 | 173500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 110 | 20240227 | 173400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 111 | 20240227 | 173300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 112 | 20240227 | 173200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 113 | 20240227 | 173100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 114 | 20240227 | 173000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 115 | 20240227 | 172900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 116 | 20240227 | 172800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 117 | 20240227 | 172700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 118 | 20240227 | 172600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 119 | 20240227 | 172500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 120 | 20240227 | 172400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 121 | 20240227 | 172300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 122 | 20240227 | 172200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 4625 |
| 123 | 20240227 | 172100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 124 | 20240227 | 172000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 125 | 20240227 | 171900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 126 | 20240227 | 171800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 127 | 20240227 | 171700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 128 | 20240227 | 171600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 129 | 20240227 | 171500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 130 | 20240227 | 171400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 131 | 20240227 | 171300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 132 | 20240227 | 171200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 133 | 20240227 | 171100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 134 | 20240227 | 171000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 135 | 20240227 | 170900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 136 | 20240227 | 170800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 137 | 20240227 | 170700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 138 | 20240227 | 170600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 139 | 20240227 | 170500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 140 | 20240227 | 170400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 141 | 20240227 | 170300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 142 | 20240227 | 170200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 143 | 20240227 | 170100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 144 | 20240227 | 170000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 145 | 20240227 | 165900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 146 | 20240227 | 165800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 147 | 20240227 | 165700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 148 | 20240227 | 165600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 149 | 20240227 | 165500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 150 | 20240227 | 165400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 151 | 20240227 | 165300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 152 | 20240227 | 165200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 4625 |
| 153 | 20240227 | 165100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 154 | 20240227 | 165000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 155 | 20240227 | 164900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 156 | 20240227 | 164800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 157 | 20240227 | 164700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 158 | 20240227 | 164600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 159 | 20240227 | 164500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 160 | 20240227 | 164400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 161 | 20240227 | 164300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 162 | 20240227 | 164200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 163 | 20240227 | 164100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 164 | 20240227 | 164000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 165 | 20240227 | 163900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 166 | 20240227 | 163800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 167 | 20240227 | 163700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 168 | 20240227 | 163600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 169 | 20240227 | 163500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 170 | 20240227 | 163400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 171 | 20240227 | 163300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 172 | 20240227 | 163200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 173 | 20240227 | 163100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 174 | 20240227 | 163000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 175 | 20240227 | 162900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 176 | 20240227 | 162800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 177 | 20240227 | 162700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 178 | 20240227 | 162600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 179 | 20240227 | 162500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 180 | 20240227 | 162400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 181 | 20240227 | 162300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 182 | 20240227 | 162200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 4625 |
| 183 | 20240227 | 162100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 184 | 20240227 | 162000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 185 | 20240227 | 161900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 186 | 20240227 | 161800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 187 | 20240227 | 161700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 188 | 20240227 | 161600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 189 | 20240227 | 161500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 190 | 20240227 | 161400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 191 | 20240227 | 161300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 192 | 20240227 | 161200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 193 | 20240227 | 161100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 194 | 20240227 | 161000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 195 | 20240227 | 160900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 196 | 20240227 | 160800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 197 | 20240227 | 160700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 198 | 20240227 | 160600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 199 | 20240227 | 160500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 200 | 20240227 | 160400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 201 | 20240227 | 160300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 202 | 20240227 | 160200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 203 | 20240227 | 160100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 204 | 20240227 | 160000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 205 | 20240227 | 155900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 206 | 20240227 | 155800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 207 | 20240227 | 155700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 208 | 20240227 | 155600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 209 | 20240227 | 155500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 210 | 20240227 | 155400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 211 | 20240227 | 155300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 212 | 20240227 | 155200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 4625 |
| 213 | 20240227 | 155100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 214 | 20240227 | 155000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 215 | 20240227 | 154900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 216 | 20240227 | 154800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 217 | 20240227 | 154700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 218 | 20240227 | 154600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 219 | 20240227 | 154500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 220 | 20240227 | 154400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 221 | 20240227 | 154300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 222 | 20240227 | 154200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 223 | 20240227 | 154100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 224 | 20240227 | 154000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 225 | 20240227 | 153900 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 226 | 20240227 | 153800 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 227 | 20240227 | 153700 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 228 | 20240227 | 153600 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 229 | 20240227 | 153500 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 230 | 20240227 | 153400 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 231 | 20240227 | 153300 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 232 | 20240227 | 153200 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 233 | 20240227 | 153100 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 0 |
| 234 | 20240227 | 153000 | 3062506770 | 19870 | 19870 | 19870 | 19870 | 4625 |
| 235 | 20240227 | 152900 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 236 | 20240227 | 152800 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 237 | 20240227 | 152700 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 238 | 20240227 | 152600 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 239 | 20240227 | 152500 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 240 | 20240227 | 152400 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 241 | 20240227 | 152300 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 242 | 20240227 | 152200 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 243 | 20240227 | 152100 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 244 | 20240227 | 152000 | 2970608020 | 19870 | 19870 | 19870 | 19870 | 0 |
| 245 | 20240227 | 151900 | 2970608020 | 19870 | 19810 | 19870 | 19800 | 1987 |
| 246 | 20240227 | 151800 | 2931189250 | 19810 | 19810 | 19850 | 19800 | 638 |
| 247 | 20240227 | 151700 | 2918533800 | 19810 | 19810 | 19850 | 19810 | 102 |
| 248 | 20240227 | 151600 | 2916510620 | 19810 | 19870 | 19870 | 19810 | 57 |
| 249 | 20240227 | 151500 | 2915380850 | 19860 | 19850 | 19860 | 19820 | 670 |
| 250 | 20240227 | 151400 | 2902077950 | 19850 | 19800 | 19850 | 19800 | 182 |
| 251 | 20240227 | 151300 | 2898470860 | 19840 | 19790 | 19840 | 19790 | 832 |
| 252 | 20240227 | 151200 | 2881972300 | 19790 | 19790 | 19790 | 19780 | 43 |
| 253 | 20240227 | 151100 | 2881121510 | 19790 | 19790 | 19790 | 19780 | 56 |
| 254 | 20240227 | 151000 | 2880013680 | 19800 | 19780 | 19800 | 19780 | 14 |
| 255 | 20240227 | 150900 | 2879736560 | 19800 | 19810 | 19810 | 19800 | 16 |
| 256 | 20240227 | 150800 | 2879419700 | 19780 | 19790 | 19810 | 19780 | 146 |
| 257 | 20240227 | 150700 | 2876530170 | 19790 | 19790 | 19800 | 19790 | 28 |
| 258 | 20240227 | 150600 | 2875975940 | 19800 | 19790 | 19800 | 19790 | 11 |
| 259 | 20240227 | 150500 | 2875758150 | 19800 | 19800 | 19810 | 19790 | 144 |
| 260 | 20240227 | 150400 | 2872908230 | 19800 | 19790 | 19800 | 19790 | 12 |
| 261 | 20240227 | 150300 | 2872670640 | 19790 | 19810 | 19810 | 19790 | 21 |
| 262 | 20240227 | 150200 | 2872254830 | 19810 | 19850 | 19850 | 19800 | 32 |
| 263 | 20240227 | 150100 | 2871620880 | 19790 | 19800 | 19850 | 19790 | 66 |
| 264 | 20240227 | 150000 | 2870313880 | 19850 | 19800 | 19850 | 19770 | 422 |
| 265 | 20240227 | 145900 | 2861968100 | 19810 | 19850 | 19850 | 19810 | 13 |
| 266 | 20240227 | 145800 | 2861710130 | 19770 | 19770 | 19850 | 19770 | 611 |
| 267 | 20240227 | 145700 | 2849621460 | 19770 | 19750 | 19770 | 19750 | 809 |
| 268 | 20240227 | 145600 | 2833636480 | 19750 | 19750 | 19760 | 19750 | 619 |
| 269 | 20240227 | 145500 | 2821407120 | 19750 | 19750 | 19760 | 19750 | 240 |
| 270 | 20240227 | 145400 | 2816666770 | 19750 | 19750 | 19760 | 19750 | 392 |
| 271 | 20240227 | 145300 | 2808924270 | 19750 | 19760 | 19760 | 19750 | 157 |
| 272 | 20240227 | 145200 | 2805823110 | 19750 | 19760 | 19760 | 19750 | 613 |
| 273 | 20240227 | 145100 | 2793716210 | 19750 | 19750 | 19760 | 19750 | 232 |
| 274 | 20240227 | 145000 | 2789133990 | 19760 | 19760 | 19760 | 19750 | 347 |
| 275 | 20240227 | 144900 | 2782280430 | 19760 | 19770 | 19770 | 19760 | 317 |
| 276 | 20240227 | 144800 | 2776015610 | 19760 | 19750 | 19760 | 19750 | 626 |
| 277 | 20240227 | 144700 | 2763647790 | 19760 | 19760 | 19770 | 19750 | 289 |
| 278 | 20240227 | 144600 | 2757937300 | 19760 | 19770 | 19770 | 19750 | 657 |
| 279 | 20240227 | 144500 | 2744956930 | 19760 | 19770 | 19780 | 19760 | 591 |
| 280 | 20240227 | 144400 | 2733276930 | 19770 | 19760 | 19770 | 19760 | 408 |
| 281 | 20240227 | 144300 | 2725214160 | 19760 | 19760 | 19770 | 19760 | 642 |
| 282 | 20240227 | 144200 | 2712527840 | 19770 | 19780 | 19780 | 19760 | 454 |
| 283 | 20240227 | 144100 | 2703553060 | 19780 | 19790 | 19790 | 19770 | 2725 |
| 284 | 20240227 | 144000 | 2649658760 | 19780 | 19790 | 19790 | 19780 | 622 |
| 285 | 20240227 | 143900 | 2637353000 | 19780 | 19790 | 19790 | 19780 | 962 |
| 286 | 20240227 | 143800 | 2618324010 | 19790 | 19790 | 19790 | 19780 | 323 |
| 287 | 20240227 | 143700 | 2611933910 | 19790 | 19790 | 19800 | 19790 | 420 |
| 288 | 20240227 | 143600 | 2603621700 | 19790 | 19800 | 19800 | 19790 | 387 |
| 289 | 20240227 | 143500 | 2595962670 | 19800 | 19790 | 19850 | 19790 | 904 |
| 290 | 20240227 | 143400 | 2578070260 | 19800 | 19790 | 19800 | 19790 | 374 |
| 291 | 20240227 | 143300 | 2570668700 | 19800 | 19800 | 19800 | 19790 | 615 |
| 292 | 20240227 | 143200 | 2558493120 | 19800 | 19820 | 19820 | 19800 | 4283 |
| 293 | 20240227 | 143100 | 2473676690 | 19820 | 19830 | 19830 | 19810 | 441 |
| 294 | 20240227 | 143000 | 2464935760 | 19850 | 19830 | 19850 | 19820 | 200 |
| 295 | 20240227 | 142900 | 2460969760 | 19830 | 19830 | 19830 | 19820 | 417 |
| 296 | 20240227 | 142800 | 2452704220 | 19830 | 19840 | 19840 | 19820 | 113 |
| 297 | 20240227 | 142700 | 2450464200 | 19840 | 19840 | 19850 | 19840 | 421 |
| 298 | 20240227 | 142600 | 2442110460 | 19840 | 19840 | 19840 | 19830 | 398 |
| 299 | 20240227 | 142500 | 2434218010 | 19850 | 19840 | 19850 | 19840 | 43 |
| 300 | 20240227 | 142400 | 2433364770 | 19840 | 19850 | 19850 | 19840 | 2872 |
| 301 | 20240227 | 142300 | 2376378150 | 19850 | 19850 | 19850 | 19850 | 25 |
| 302 | 20240227 | 142200 | 2375881900 | 19850 | 19860 | 19860 | 19850 | 136 |
| 303 | 20240227 | 142100 | 2373182250 | 19850 | 19860 | 19860 | 19850 | 36 |
| 304 | 20240227 | 142000 | 2372467540 | 19860 | 19850 | 19860 | 19850 | 232 |
| 305 | 20240227 | 141900 | 2367862140 | 19860 | 19850 | 19860 | 19850 | 703 |
| 306 | 20240227 | 141800 | 2353901590 | 19850 | 19850 | 19860 | 19850 | 269 |
| 307 | 20240227 | 141700 | 2348561930 | 19850 | 19850 | 19850 | 19850 | 25 |
| 308 | 20240227 | 141600 | 2348065680 | 19850 | 19850 | 19850 | 19850 | 169 |
| 309 | 20240227 | 141500 | 2344711030 | 19850 | 19860 | 19860 | 19850 | 30 |
| 310 | 20240227 | 141400 | 2344115480 | 19850 | 19850 | 19850 | 19850 | 178 |
| 311 | 20240227 | 141300 | 2340582180 | 19850 | 19850 | 19850 | 19850 | 0 |
| 312 | 20240227 | 141200 | 2340582180 | 19850 | 19850 | 19850 | 19850 | 285 |
| 313 | 20240227 | 141100 | 2334924930 | 19850 | 19850 | 19850 | 19850 | 985 |
| 314 | 20240227 | 141000 | 2315372680 | 19850 | 19850 | 19850 | 19850 | 0 |
| 315 | 20240227 | 140900 | 2315372680 | 19850 | 19850 | 19850 | 19850 | 271 |
| 316 | 20240227 | 140800 | 2309993330 | 19850 | 19850 | 19850 | 19850 | 112 |
| 317 | 20240227 | 140700 | 2307770130 | 19850 | 19850 | 19850 | 19850 | 149 |
| 318 | 20240227 | 140600 | 2304812480 | 19850 | 19850 | 19850 | 19850 | 25 |
| 319 | 20240227 | 140500 | 2304316230 | 19850 | 19850 | 19860 | 19850 | 456 |
| 320 | 20240227 | 140400 | 2295264130 | 19850 | 19850 | 19850 | 19850 | 120 |
| 321 | 20240227 | 140300 | 2292882130 | 19850 | 19850 | 19850 | 19850 | 186 |
| 322 | 20240227 | 140200 | 2289190030 | 19850 | 19850 | 19850 | 19850 | 25 |
| 323 | 20240227 | 140100 | 2288693780 | 19860 | 19860 | 19860 | 19860 | 77 |
| 324 | 20240227 | 140000 | 2287164560 | 19860 | 19850 | 19860 | 19850 | 595 |
| 325 | 20240227 | 135900 | 2275350810 | 19850 | 19850 | 19850 | 19850 | 174 |
| 326 | 20240227 | 135800 | 2271896910 | 19850 | 19850 | 19850 | 19850 | 119 |
| 327 | 20240227 | 135700 | 2269534760 | 19850 | 19850 | 19850 | 19850 | 338 |
| 328 | 20240227 | 135600 | 2262825460 | 19850 | 19840 | 19850 | 19840 | 445 |
| 329 | 20240227 | 135500 | 2253993770 | 19850 | 19850 | 19850 | 19850 | 21 |
| 330 | 20240227 | 135400 | 2253576920 | 19840 | 19840 | 19840 | 19840 | 194 |
| 331 | 20240227 | 135300 | 2249727960 | 19850 | 19840 | 19850 | 19840 | 43 |
| 332 | 20240227 | 135200 | 2248874660 | 19850 | 19850 | 19850 | 19850 | 508 |
| 333 | 20240227 | 135100 | 2238790860 | 19840 | 19840 | 19840 | 19840 | 25 |
| 334 | 20240227 | 135000 | 2238294860 | 19840 | 19840 | 19840 | 19830 | 430 |
| 335 | 20240227 | 134900 | 2229765700 | 19830 | 19830 | 19840 | 19830 | 126 |
| 336 | 20240227 | 134800 | 2227267010 | 19830 | 19830 | 19830 | 19830 | 529 |
| 337 | 20240227 | 134700 | 2216776940 | 19840 | 19840 | 19840 | 19840 | 11 |
| 338 | 20240227 | 134600 | 2216558700 | 19840 | 19840 | 19840 | 19840 | 465 |
| 339 | 20240227 | 134500 | 2207333100 | 19840 | 19840 | 19840 | 19840 | 25 |
| 340 | 20240227 | 134400 | 2206837100 | 19840 | 19840 | 19840 | 19840 | 186 |
| 341 | 20240227 | 134300 | 2203146860 | 19840 | 19840 | 19840 | 19840 | 359 |
| 342 | 20240227 | 134200 | 2196024300 | 19840 | 19850 | 19850 | 19840 | 429 |
| 343 | 20240227 | 134100 | 2187512800 | 19850 | 19850 | 19850 | 19850 | 23 |
| 344 | 20240227 | 134000 | 2187056250 | 19850 | 19850 | 19850 | 19850 | 511 |
| 345 | 20240227 | 133900 | 2176912900 | 19850 | 19850 | 19850 | 19840 | 352 |
| 346 | 20240227 | 133800 | 2169929150 | 19850 | 19850 | 19850 | 19850 | 51 |
| 347 | 20240227 | 133700 | 2168916800 | 19850 | 19830 | 19850 | 19830 | 524 |
| 348 | 20240227 | 133600 | 2158519970 | 19840 | 19830 | 19840 | 19830 | 48 |
| 349 | 20240227 | 133500 | 2157567900 | 19840 | 19840 | 19840 | 19840 | 174 |
| 350 | 20240227 | 133400 | 2154115740 | 19840 | 19840 | 19840 | 19840 | 25 |
| 351 | 20240227 | 133300 | 2153619740 | 19840 | 19840 | 19840 | 19830 | 163 |
| 352 | 20240227 | 133200 | 2150387200 | 19850 | 19840 | 19850 | 19840 | 143 |
| 353 | 20240227 | 133100 | 2147550070 | 19840 | 19830 | 19840 | 19820 | 560 |
| 354 | 20240227 | 133000 | 2136444200 | 19830 | 19810 | 19830 | 19810 | 635 |
| 355 | 20240227 | 132900 | 2123859570 | 19810 | 19810 | 19810 | 19810 | 140 |
| 356 | 20240227 | 132800 | 2121086170 | 19810 | 19810 | 19810 | 19810 | 141 |
| 357 | 20240227 | 132700 | 2118292960 | 19810 | 19810 | 19810 | 19800 | 236 |
| 358 | 20240227 | 132600 | 2113619580 | 19810 | 19810 | 19810 | 19810 | 39 |
| 359 | 20240227 | 132500 | 2112846990 | 19810 | 19810 | 19810 | 19810 | 576 |
| 360 | 20240227 | 132400 | 2101436430 | 19820 | 19820 | 19820 | 19820 | 343 |
| 361 | 20240227 | 132300 | 2094638170 | 19830 | 19830 | 19830 | 19820 | 265 |
| 362 | 20240227 | 132200 | 2089385040 | 19830 | 19830 | 19830 | 19820 | 1892 |
| 363 | 20240227 | 132100 | 2051885210 | 19830 | 19830 | 19830 | 19830 | 580 |
| 364 | 20240227 | 132000 | 2040383810 | 19840 | 19830 | 19840 | 19830 | 177 |
| 365 | 20240227 | 131900 | 2036873740 | 19840 | 19840 | 19840 | 19830 | 55 |
| 366 | 20240227 | 131800 | 2035782790 | 19840 | 19840 | 19840 | 19840 | 119 |
| 367 | 20240227 | 131700 | 2033421830 | 19840 | 19850 | 19850 | 19840 | 34 |
| 368 | 20240227 | 131600 | 2032747180 | 19840 | 19850 | 19850 | 19840 | 250 |
| 369 | 20240227 | 131500 | 2027787170 | 19850 | 19840 | 19850 | 19840 | 36 |
| 370 | 20240227 | 131400 | 2027072810 | 19840 | 19840 | 19840 | 19840 | 201 |
| 371 | 20240227 | 131300 | 2023084970 | 19840 | 19830 | 19840 | 19830 | 398 |
| 372 | 20240227 | 131200 | 2015192370 | 19820 | 19820 | 19820 | 19820 | 168 |
| 373 | 20240227 | 131100 | 2011862610 | 19820 | 19820 | 19820 | 19820 | 25 |
| 374 | 20240227 | 131000 | 2011367110 | 19820 | 19830 | 19830 | 19820 | 198 |
| 375 | 20240227 | 130900 | 2007442700 | 19830 | 19830 | 19830 | 19830 | 19 |
| 376 | 20240227 | 130800 | 2007065930 | 19820 | 19830 | 19830 | 19820 | 276 |
| 377 | 20240227 | 130700 | 2001595030 | 19820 | 19820 | 19820 | 19820 | 25 |
| 378 | 20240227 | 130600 | 2001099530 | 19840 | 19840 | 19840 | 19840 | 10 |
| 379 | 20240227 | 130500 | 2000901130 | 19850 | 19830 | 19850 | 19830 | 551 |
| 380 | 20240227 | 130400 | 1989972530 | 19820 | 19830 | 19830 | 19820 | 26 |
| 381 | 20240227 | 130300 | 1989457200 | 19830 | 19830 | 19830 | 19820 | 791 |
| 382 | 20240227 | 130200 | 1973778380 | 19820 | 19830 | 19830 | 19820 | 100 |
| 383 | 20240227 | 130100 | 1971795630 | 19830 | 19830 | 19830 | 19830 | 98 |
| 384 | 20240227 | 130000 | 1969852290 | 19830 | 19830 | 19830 | 19830 | 374 |
| 385 | 20240227 | 125900 | 1962435870 | 19830 | 19840 | 19840 | 19820 | 89 |
| 386 | 20240227 | 125800 | 1960671030 | 19840 | 19840 | 19840 | 19840 | 3 |
| 387 | 20240227 | 125700 | 1960611510 | 19840 | 19830 | 19840 | 19830 | 450 |
| 388 | 20240227 | 125600 | 1951684390 | 19830 | 19830 | 19830 | 19820 | 87 |
| 389 | 20240227 | 125500 | 1949959430 | 19830 | 19820 | 19830 | 19820 | 171 |
| 390 | 20240227 | 125400 | 1946569960 | 19820 | 19820 | 19820 | 19810 | 442 |
| 391 | 20240227 | 125300 | 1937811040 | 19810 | 19830 | 19840 | 19810 | 1834 |
| 392 | 20240227 | 125200 | 1901471600 | 19830 | 19830 | 19830 | 19830 | 252 |
| 393 | 20240227 | 125100 | 1896474440 | 19840 | 19840 | 19840 | 19840 | 113 |
| 394 | 20240227 | 125000 | 1894232520 | 19830 | 19830 | 19830 | 19830 | 293 |
| 395 | 20240227 | 124900 | 1888422330 | 19830 | 19820 | 19830 | 19820 | 494 |
| 396 | 20240227 | 124800 | 1878629760 | 19820 | 19830 | 19830 | 19820 | 172 |
| 397 | 20240227 | 124700 | 1875220220 | 19820 | 19830 | 19830 | 19820 | 80 |
| 398 | 20240227 | 124600 | 1873634120 | 19820 | 19830 | 19830 | 19820 | 255 |
| 399 | 20240227 | 124500 | 1868579510 | 19820 | 19830 | 19830 | 19820 | 56 |
| 400 | 20240227 | 124400 | 1867469280 | 19830 | 19850 | 19850 | 19830 | 123 |
| 401 | 20240227 | 124300 | 1865027950 | 19850 | 19850 | 19850 | 19850 | 1 |
| 402 | 20240227 | 124200 | 1865008100 | 19830 | 19840 | 19840 | 19830 | 290 |
| 403 | 20240227 | 124100 | 1859256280 | 19840 | 19830 | 19840 | 19830 | 237 |
| 404 | 20240227 | 124000 | 1854554540 | 19830 | 19830 | 19830 | 19830 | 210 |
| 405 | 20240227 | 123900 | 1850390240 | 19830 | 19830 | 19830 | 19830 | 212 |
| 406 | 20240227 | 123800 | 1846186280 | 19820 | 19820 | 19820 | 19810 | 423 |
| 407 | 20240227 | 123700 | 1837802670 | 19820 | 19810 | 19820 | 19810 | 272 |
| 408 | 20240227 | 123600 | 1832414210 | 19800 | 19820 | 19820 | 19800 | 264 |
| 409 | 20240227 | 123500 | 1827184840 | 19820 | 19820 | 19820 | 19810 | 92 |
| 410 | 20240227 | 123400 | 1825361650 | 19820 | 19820 | 19820 | 19820 | 137 |
| 411 | 20240227 | 123300 | 1822646310 | 19820 | 19810 | 19820 | 19810 | 374 |
| 412 | 20240227 | 123200 | 1815235350 | 19810 | 19810 | 19810 | 19810 | 25 |
| 413 | 20240227 | 123100 | 1814740100 | 19810 | 19800 | 19810 | 19800 | 289 |
| 414 | 20240227 | 123000 | 1809017050 | 19810 | 19810 | 19810 | 19810 | 15 |
| 415 | 20240227 | 122900 | 1808719900 | 19810 | 19800 | 19810 | 19800 | 196 |
| 416 | 20240227 | 122800 | 1804837390 | 19800 | 19800 | 19800 | 19800 | 0 |
| 417 | 20240227 | 122700 | 1804837390 | 19800 | 19800 | 19800 | 19790 | 483 |
| 418 | 20240227 | 122600 | 1795275760 | 19790 | 19800 | 19800 | 19790 | 483 |
| 419 | 20240227 | 122500 | 1785717090 | 19790 | 19810 | 19810 | 19790 | 1177 |
| 420 | 20240227 | 122400 | 1762412100 | 19810 | 19820 | 19820 | 19810 | 75 |
| 421 | 20240227 | 122300 | 1760925850 | 19810 | 19820 | 19820 | 19810 | 310 |
| 422 | 20240227 | 122200 | 1754783740 | 19820 | 19820 | 19820 | 19820 | 0 |
| 423 | 20240227 | 122100 | 1754783740 | 19820 | 19830 | 19830 | 19820 | 430 |
| 424 | 20240227 | 122000 | 1746260520 | 19820 | 19830 | 19830 | 19810 | 274 |
| 425 | 20240227 | 121900 | 1740830080 | 19820 | 19820 | 19820 | 19820 | 121 |
| 426 | 20240227 | 121800 | 1738431860 | 19820 | 19820 | 19820 | 19810 | 133 |
| 427 | 20240227 | 121700 | 1735796050 | 19820 | 19820 | 19820 | 19820 | 103 |
| 428 | 20240227 | 121600 | 1733754590 | 19820 | 19820 | 19820 | 19800 | 480 |
| 429 | 20240227 | 121500 | 1724243620 | 19810 | 19820 | 19820 | 19810 | 77 |
| 430 | 20240227 | 121400 | 1722717750 | 19810 | 19800 | 19810 | 19800 | 284 |
| 431 | 20240227 | 121300 | 1717091960 | 19800 | 19800 | 19800 | 19790 | 159 |
| 432 | 20240227 | 121200 | 1713944140 | 19800 | 19810 | 19810 | 19800 | 408 |
| 433 | 20240227 | 121100 | 1705863730 | 19800 | 19810 | 19810 | 19800 | 12 |
| 434 | 20240227 | 121000 | 1705626020 | 19800 | 19800 | 19800 | 19800 | 225 |
| 435 | 20240227 | 120900 | 1701171020 | 19800 | 19800 | 19800 | 19780 | 185 |
| 436 | 20240227 | 120800 | 1697508900 | 19800 | 19810 | 19810 | 19780 | 2576 |
| 437 | 20240227 | 120700 | 1646499300 | 19810 | 19810 | 19820 | 19810 | 138 |
| 438 | 20240227 | 120600 | 1643765490 | 19810 | 19810 | 19820 | 19810 | 404 |
| 439 | 20240227 | 120500 | 1635761150 | 19820 | 19820 | 19820 | 19810 | 661 |
| 440 | 20240227 | 120400 | 1622665130 | 19830 | 19830 | 19830 | 19820 | 151 |
| 441 | 20240227 | 120300 | 1619671050 | 19830 | 19820 | 19830 | 19820 | 504 |
| 442 | 20240227 | 120200 | 1609681670 | 19830 | 19830 | 19830 | 19830 | 377 |
| 443 | 20240227 | 120100 | 1602205760 | 19830 | 19830 | 19830 | 19820 | 206 |
| 444 | 20240227 | 120000 | 1598121280 | 19830 | 19840 | 19840 | 19830 | 176 |
| 445 | 20240227 | 115900 | 1594631100 | 19830 | 19840 | 19840 | 19830 | 201 |
| 446 | 20240227 | 115800 | 1590644860 | 19840 | 19850 | 19850 | 19840 | 206 |
| 447 | 20240227 | 115700 | 1586556580 | 19850 | 19860 | 19860 | 19840 | 1570 |
| 448 | 20240227 | 115600 | 1555391970 | 19860 | 19880 | 19880 | 19850 | 3062 |
| 449 | 20240227 | 115500 | 1494548650 | 19880 | 19900 | 19900 | 19880 | 953 |
| 450 | 20240227 | 115400 | 1475595080 | 19900 | 19900 | 19900 | 19900 | 8 |
| 451 | 20240227 | 115300 | 1475435880 | 19910 | 19910 | 19910 | 19900 | 348 |
| 452 | 20240227 | 115200 | 1468510200 | 19910 | 19900 | 19910 | 19900 | 40 |
| 453 | 20240227 | 115100 | 1467714050 | 19900 | 19910 | 19910 | 19900 | 399 |
| 454 | 20240227 | 115000 | 1459771720 | 19900 | 19900 | 19900 | 19900 | 0 |
| 455 | 20240227 | 114900 | 1459771720 | 19900 | 19900 | 19910 | 19900 | 208 |
| 456 | 20240227 | 114800 | 1455632320 | 19900 | 19900 | 19900 | 19890 | 390 |
| 457 | 20240227 | 114700 | 1447871570 | 19900 | 19900 | 19900 | 19900 | 490 |
| 458 | 20240227 | 114600 | 1438120570 | 19900 | 19900 | 19900 | 19890 | 29 |
| 459 | 20240227 | 114500 | 1437543720 | 19900 | 19890 | 19900 | 19890 | 191 |
| 460 | 20240227 | 114400 | 1433743760 | 19890 | 19890 | 19900 | 19890 | 141 |
| 461 | 20240227 | 114300 | 1430939170 | 19890 | 19900 | 19900 | 19880 | 1313 |
| 462 | 20240227 | 114200 | 1404820830 | 19910 | 19930 | 19930 | 19910 | 707 |
| 463 | 20240227 | 114100 | 1390737670 | 19930 | 19930 | 19930 | 19930 | 104 |
| 464 | 20240227 | 114000 | 1388664950 | 19930 | 19930 | 19930 | 19930 | 233 |
| 465 | 20240227 | 113900 | 1384021260 | 19940 | 19930 | 19940 | 19930 | 99 |
| 466 | 20240227 | 113800 | 1382047430 | 19930 | 19920 | 19950 | 19920 | 316 |
| 467 | 20240227 | 113700 | 1375752420 | 19920 | 19920 | 19920 | 19910 | 528 |
| 468 | 20240227 | 113600 | 1365234910 | 19910 | 19910 | 19910 | 19910 | 284 |
| 469 | 20240227 | 113500 | 1359580470 | 19900 | 19910 | 19910 | 19900 | 65 |
| 470 | 20240227 | 113400 | 1358286570 | 19900 | 19900 | 19910 | 19900 | 611 |
| 471 | 20240227 | 113300 | 1346127570 | 19900 | 19900 | 19900 | 19880 | 241 |
| 472 | 20240227 | 113200 | 1341334130 | 19900 | 19890 | 19900 | 19890 | 804 |
| 473 | 20240227 | 113100 | 1325336510 | 19890 | 19900 | 19900 | 19880 | 209 |
| 474 | 20240227 | 113000 | 1321180700 | 19900 | 19880 | 19900 | 19870 | 1003 |
| 475 | 20240227 | 112900 | 1301227270 | 19880 | 19910 | 19910 | 19870 | 1295 |
| 476 | 20240227 | 112800 | 1275458280 | 19900 | 20000 | 20000 | 19900 | 11521 |
| 477 | 20240227 | 112700 | 1045298250 | 20000 | 20050 | 20050 | 20000 | 721 |
| 478 | 20240227 | 112600 | 1030878100 | 20000 | 20000 | 20050 | 20000 | 185 |
| 479 | 20240227 | 112500 | 1027175600 | 20000 | 20000 | 20000 | 20000 | 162 |
| 480 | 20240227 | 112400 | 1023935600 | 20050 | 20050 | 20050 | 20050 | 102 |
| 481 | 20240227 | 112300 | 1021890500 | 20050 | 20050 | 20050 | 20000 | 318 |
| 482 | 20240227 | 112200 | 1015524350 | 20050 | 20000 | 20050 | 20000 | 36 |
| 483 | 20240227 | 112100 | 1014803800 | 20050 | 20050 | 20050 | 20050 | 20 |
| 484 | 20240227 | 112000 | 1014402800 | 20050 | 20050 | 20050 | 20050 | 66 |
| 485 | 20240227 | 111900 | 1013079500 | 20050 | 20050 | 20050 | 20050 | 186 |
| 486 | 20240227 | 111800 | 1009350200 | 20050 | 20050 | 20050 | 20050 | 81 |
| 487 | 20240227 | 111700 | 1007726150 | 20050 | 20050 | 20050 | 20050 | 360 |
| 488 | 20240227 | 111600 | 1000508150 | 20050 | 20000 | 20050 | 20000 | 483 |
| 489 | 20240227 | 111500 | 990833500 | 20050 | 20050 | 20050 | 20050 | 106 |
| 490 | 20240227 | 111400 | 988708200 | 20050 | 20000 | 20050 | 20000 | 329 |
| 491 | 20240227 | 111300 | 982125700 | 20000 | 20000 | 20000 | 20000 | 25 |
| 492 | 20240227 | 111200 | 981625700 | 20050 | 20050 | 20050 | 20050 | 72 |
| 493 | 20240227 | 111100 | 980182100 | 20050 | 20050 | 20050 | 20050 | 2106 |
| 494 | 20240227 | 111000 | 937956800 | 20050 | 20050 | 20050 | 20050 | 138 |
| 495 | 20240227 | 110900 | 935189900 | 20100 | 20100 | 20100 | 20100 | 101 |
| 496 | 20240227 | 110800 | 933159800 | 20050 | 20150 | 20150 | 20050 | 209 |
| 497 | 20240227 | 110700 | 928967850 | 20150 | 20150 | 20150 | 20150 | 70 |
| 498 | 20240227 | 110600 | 927557350 | 20100 | 20100 | 20100 | 20100 | 964 |
| 499 | 20240227 | 110500 | 908180950 | 20100 | 20100 | 20100 | 20050 | 670 |
| 500 | 20240227 | 110400 | 894715200 | 20050 | 20050 | 20050 | 20050 | 184 |
| 501 | 20240227 | 110300 | 891026000 | 20050 | 20050 | 20050 | 20050 | 25 |
| 502 | 20240227 | 110200 | 890524750 | 20050 | 20100 | 20100 | 20050 | 182 |
| 503 | 20240227 | 110100 | 886874700 | 20100 | 20050 | 20100 | 20050 | 398 |
| 504 | 20240227 | 110000 | 878893700 | 20050 | 20100 | 20100 | 20050 | 29 |
| 505 | 20240227 | 105900 | 878312050 | 20050 | 20050 | 20100 | 20050 | 270 |
| 506 | 20240227 | 105800 | 872898050 | 20100 | 20050 | 20100 | 20050 | 288 |
| 507 | 20240227 | 105700 | 867123150 | 20050 | 20000 | 20050 | 20000 | 1219 |
| 508 | 20240227 | 105600 | 842693150 | 20000 | 20050 | 20050 | 20000 | 176 |
| 509 | 20240227 | 105500 | 839168150 | 20050 | 20050 | 20050 | 20000 | 292 |
| 510 | 20240227 | 105400 | 833325350 | 20050 | 20050 | 20050 | 20000 | 103 |
| 511 | 20240227 | 105300 | 831261450 | 20050 | 20100 | 20100 | 20050 | 546 |
| 512 | 20240227 | 105200 | 820313150 | 20100 | 20100 | 20100 | 20050 | 201 |
| 513 | 20240227 | 105100 | 816278050 | 20050 | 20100 | 20100 | 20050 | 302 |
| 514 | 20240227 | 105000 | 810222850 | 20050 | 20050 | 20100 | 20000 | 930 |
| 515 | 20240227 | 104900 | 791585050 | 20050 | 20150 | 20150 | 20050 | 2651 |
| 516 | 20240227 | 104800 | 738407250 | 20100 | 20150 | 20150 | 20100 | 3595 |
| 517 | 20240227 | 104700 | 666111950 | 20150 | 20150 | 20200 | 20150 | 1485 |
| 518 | 20240227 | 104600 | 636187700 | 20200 | 20150 | 20200 | 20150 | 602 |
| 519 | 20240227 | 104500 | 624054900 | 20150 | 20200 | 20200 | 20150 | 131 |
| 520 | 20240227 | 104400 | 621409950 | 20200 | 20200 | 20200 | 20150 | 380 |
| 521 | 20240227 | 104300 | 613734050 | 20250 | 20200 | 20250 | 20200 | 769 |
| 522 | 20240227 | 104200 | 598199700 | 20150 | 20200 | 20200 | 20150 | 247 |
| 523 | 20240227 | 104100 | 593222400 | 20200 | 20150 | 20200 | 20150 | 78 |
| 524 | 20240227 | 104000 | 591648050 | 20150 | 20200 | 20200 | 20150 | 130 |
| 525 | 20240227 | 103900 | 589028050 | 20200 | 20150 | 20200 | 20150 | 27 |
| 526 | 20240227 | 103800 | 588483900 | 20200 | 20200 | 20200 | 20200 | 393 |
| 527 | 20240227 | 103700 | 580545300 | 20250 | 20200 | 20250 | 20200 | 16 |
| 528 | 20240227 | 103600 | 580222050 | 20200 | 20200 | 20200 | 20200 | 335 |
| 529 | 20240227 | 103500 | 573455050 | 20200 | 20200 | 20200 | 20200 | 100 |
| 530 | 20240227 | 103400 | 571435050 | 20200 | 20200 | 20200 | 20200 | 517 |
| 531 | 20240227 | 103300 | 560991650 | 20200 | 20200 | 20200 | 20200 | 117 |
| 532 | 20240227 | 103200 | 558628250 | 20200 | 20200 | 20200 | 20150 | 204 |
| 533 | 20240227 | 103100 | 554515100 | 20150 | 20200 | 20200 | 20150 | 211 |
| 534 | 20240227 | 103000 | 550254150 | 20150 | 20150 | 20150 | 20150 | 165 |
| 535 | 20240227 | 102900 | 546929400 | 20150 | 20200 | 20250 | 20150 | 3160 |
| 536 | 20240227 | 102800 | 483154200 | 20250 | 20250 | 20250 | 20200 | 1817 |
| 537 | 20240227 | 102700 | 446360850 | 20300 | 20250 | 20300 | 20250 | 223 |
| 538 | 20240227 | 102600 | 441844850 | 20250 | 20250 | 20250 | 20250 | 0 |
| 539 | 20240227 | 102500 | 441844850 | 20250 | 20300 | 20300 | 20250 | 182 |
| 540 | 20240227 | 102400 | 438159100 | 20300 | 20300 | 20300 | 20300 | 3800 |
| 541 | 20240227 | 102300 | 361019100 | 20350 | 20350 | 20350 | 20300 | 178 |
| 542 | 20240227 | 102200 | 357405600 | 20350 | 20350 | 20350 | 20350 | 983 |
| 543 | 20240227 | 102100 | 337401550 | 20350 | 20350 | 20350 | 20300 | 326 |
| 544 | 20240227 | 102000 | 330776000 | 20300 | 20350 | 20350 | 20300 | 127 |
| 545 | 20240227 | 101900 | 328196550 | 20300 | 20400 | 20400 | 20300 | 147 |
| 546 | 20240227 | 101800 | 325211950 | 20350 | 20350 | 20400 | 20350 | 31 |
| 547 | 20240227 | 101700 | 324580850 | 20350 | 20350 | 20350 | 20350 | 31 |
| 548 | 20240227 | 101600 | 323950000 | 20300 | 20300 | 20350 | 20300 | 626 |
| 549 | 20240227 | 101500 | 311217200 | 20300 | 20300 | 20300 | 20300 | 36 |
| 550 | 20240227 | 101400 | 310486400 | 20300 | 20300 | 20300 | 20300 | 32 |
| 551 | 20240227 | 101300 | 309836800 | 20300 | 20300 | 20300 | 20300 | 285 |
| 552 | 20240227 | 101200 | 304051300 | 20300 | 20300 | 20300 | 20300 | 40 |
| 553 | 20240227 | 101100 | 303239300 | 20300 | 20350 | 20350 | 20300 | 278 |
| 554 | 20240227 | 101000 | 297592000 | 20300 | 20300 | 20350 | 20300 | 105 |
| 555 | 20240227 | 100900 | 295459500 | 20350 | 20300 | 20350 | 20300 | 176 |
| 556 | 20240227 | 100800 | 291884200 | 20300 | 20300 | 20300 | 20300 | 10 |
| 557 | 20240227 | 100700 | 291681200 | 20300 | 20300 | 20300 | 20250 | 245 |
| 558 | 20240227 | 100600 | 286711400 | 20300 | 20250 | 20300 | 20250 | 128 |
| 559 | 20240227 | 100500 | 284114250 | 20300 | 20300 | 20300 | 20300 | 1 |
| 560 | 20240227 | 100400 | 284093950 | 20250 | 20250 | 20250 | 20250 | 36 |
| 561 | 20240227 | 100300 | 283364950 | 20250 | 20250 | 20300 | 20250 | 319 |
| 562 | 20240227 | 100200 | 276897000 | 20250 | 20300 | 20300 | 20250 | 1431 |
| 563 | 20240227 | 100100 | 247857950 | 20350 | 20300 | 20350 | 20300 | 255 |
| 564 | 20240227 | 100000 | 242681400 | 20350 | 20350 | 20350 | 20350 | 215 |
| 565 | 20240227 | 095900 | 238306150 | 20350 | 20350 | 20350 | 20350 | 1747 |
| 566 | 20240227 | 095800 | 202754700 | 20350 | 20350 | 20350 | 20350 | 47 |
| 567 | 20240227 | 095700 | 201798250 | 20400 | 20400 | 20400 | 20400 | 10 |
| 568 | 20240227 | 095600 | 201594250 | 20350 | 20400 | 20400 | 20350 | 26 |
| 569 | 20240227 | 095500 | 201065100 | 20400 | 20400 | 20400 | 20400 | 763 |
| 570 | 20240227 | 095400 | 185499900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 571 | 20240227 | 095300 | 185499900 | 20400 | 20400 | 20400 | 20400 | 55 |
| 572 | 20240227 | 095200 | 184377900 | 20450 | 20450 | 20450 | 20450 | 5 |
| 573 | 20240227 | 095100 | 184275650 | 20400 | 20450 | 20450 | 20400 | 197 |
| 574 | 20240227 | 095000 | 180255950 | 20450 | 20450 | 20450 | 20450 | 5 |
| 575 | 20240227 | 094900 | 180153700 | 20450 | 20450 | 20450 | 20450 | 149 |
| 576 | 20240227 | 094800 | 177106650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 577 | 20240227 | 094700 | 177106650 | 20500 | 20450 | 20500 | 20450 | 19 |
| 578 | 20240227 | 094600 | 176717650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 579 | 20240227 | 094500 | 176717650 | 20500 | 20500 | 20500 | 20500 | 5 |
| 580 | 20240227 | 094400 | 176615150 | 20500 | 20500 | 20500 | 20500 | 500 |
| 581 | 20240227 | 094300 | 166365150 | 20500 | 20500 | 20500 | 20500 | 104 |
| 582 | 20240227 | 094200 | 164233150 | 20400 | 20400 | 20400 | 20400 | 0 |
| 583 | 20240227 | 094100 | 164233150 | 20400 | 20400 | 20400 | 20400 | 0 |
| 584 | 20240227 | 094000 | 164233150 | 20400 | 20400 | 20400 | 20400 | 147 |
| 585 | 20240227 | 093900 | 161234350 | 20400 | 20400 | 20400 | 20400 | 54 |
| 586 | 20240227 | 093800 | 160132750 | 20350 | 20350 | 20350 | 20350 | 5 |
| 587 | 20240227 | 093700 | 160031000 | 20350 | 20400 | 20400 | 20350 | 305 |
| 588 | 20240227 | 093600 | 153816500 | 20400 | 20450 | 20450 | 20400 | 135 |
| 589 | 20240227 | 093500 | 151061000 | 20400 | 20400 | 20400 | 20400 | 150 |
| 590 | 20240227 | 093400 | 148001000 | 20350 | 20400 | 20400 | 20350 | 161 |
| 591 | 20240227 | 093300 | 144721650 | 20450 | 20400 | 20450 | 20400 | 520 |
| 592 | 20240227 | 093200 | 134088650 | 20450 | 20400 | 20450 | 20400 | 1228 |
| 593 | 20240227 | 093100 | 109037400 | 20450 | 20450 | 20450 | 20450 | 310 |
| 594 | 20240227 | 093000 | 102697900 | 20450 | 20450 | 20450 | 20450 | 1 |
| 595 | 20240227 | 092900 | 102677450 | 20450 | 20450 | 20450 | 20450 | 26 |
| 596 | 20240227 | 092800 | 102145750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 597 | 20240227 | 092700 | 102145750 | 20450 | 20450 | 20450 | 20450 | 300 |
| 598 | 20240227 | 092600 | 96010750 | 20500 | 20500 | 20500 | 20500 | 100 |
| 599 | 20240227 | 092500 | 93960750 | 20500 | 20400 | 20500 | 20400 | 343 |
| 600 | 20240227 | 092400 | 86963450 | 20450 | 20450 | 20450 | 20450 | 31 |
| 601 | 20240227 | 092300 | 86329500 | 20400 | 20400 | 20400 | 20400 | 100 |
| 602 | 20240227 | 092200 | 84289500 | 20400 | 20500 | 20550 | 20400 | 339 |
| 603 | 20240227 | 092100 | 77357700 | 20500 | 20500 | 20500 | 20500 | 5 |
| 604 | 20240227 | 092000 | 77255200 | 20500 | 20500 | 20500 | 20500 | 101 |
| 605 | 20240227 | 091900 | 75184700 | 20500 | 20500 | 20500 | 20500 | 123 |
| 606 | 20240227 | 091800 | 72663200 | 20500 | 20550 | 20550 | 20500 | 956 |
| 607 | 20240227 | 091700 | 53060200 | 20550 | 20550 | 20550 | 20550 | 86 |
| 608 | 20240227 | 091600 | 51292900 | 20550 | 20600 | 20600 | 20550 | 7 |
| 609 | 20240227 | 091500 | 51149000 | 20600 | 20550 | 20600 | 20550 | 104 |
| 610 | 20240227 | 091400 | 49011650 | 20550 | 20500 | 20600 | 20500 | 243 |
| 611 | 20240227 | 091300 | 44024300 | 20550 | 20650 | 20650 | 20550 | 787 |
| 612 | 20240227 | 091200 | 27850850 | 20650 | 20600 | 20650 | 20600 | 5 |
| 613 | 20240227 | 091100 | 27747750 | 20600 | 20600 | 20600 | 20600 | 1 |
| 614 | 20240227 | 091000 | 27727150 | 20550 | 20550 | 20550 | 20550 | 175 |
| 615 | 20240227 | 090900 | 24130900 | 20600 | 20600 | 20600 | 20600 | 220 |
| 616 | 20240227 | 090800 | 19598900 | 20600 | 20600 | 20600 | 20600 | 1 |
| 617 | 20240227 | 090700 | 19578300 | 20600 | 20650 | 20650 | 20600 | 604 |
| 618 | 20240227 | 090600 | 7113250 | 20700 | 20700 | 20700 | 20700 | 115 |
| 619 | 20240227 | 090500 | 4732750 | 20700 | 20700 | 20700 | 20700 | 5 |
| 620 | 20240227 | 090400 | 4629250 | 20800 | 20800 | 20800 | 20800 | 2 |
| 621 | 20240227 | 090300 | 4587650 | 20700 | 20700 | 20700 | 20700 | 19 |
| 622 | 20240227 | 090200 | 4194350 | 20700 | 20700 | 20700 | 20700 | 0 |
| 623 | 20240227 | 090100 | 4194350 | 20700 | 20700 | 20700 | 20700 | 0 |
| 624 | 20240227 | 090000 | 4194350 | 20700 | 20900 | 20900 | 20700 | 201 |