30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 18783 |
| 3 | 20240227 | 191000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20240227 | 190900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20240227 | 190800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20240227 | 190700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20240227 | 190600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20240227 | 190500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20240227 | 190400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20240227 | 190300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20240227 | 190200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20240227 | 190100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20240227 | 190000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20240227 | 185900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20240227 | 185800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20240227 | 185700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20240227 | 185600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20240227 | 185500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20240227 | 185400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20240227 | 185300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20240227 | 185200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20240227 | 185100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20240227 | 185000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20240227 | 184900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20240227 | 184800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20240227 | 184700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20240227 | 184600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20240227 | 184500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20240227 | 184400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20240227 | 184300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20240227 | 184200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20240227 | 184100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 18783 |
| 33 | 20240227 | 184000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20240227 | 183900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20240227 | 183800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20240227 | 183700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20240227 | 183600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20240227 | 183500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20240227 | 183400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20240227 | 183300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20240227 | 183200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20240227 | 183100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20240227 | 183000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20240227 | 182900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20240227 | 182800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20240227 | 182700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20240227 | 182600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20240227 | 182500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20240227 | 182400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20240227 | 182300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20240227 | 182200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20240227 | 182100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20240227 | 182000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20240227 | 181900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20240227 | 181800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20240227 | 181700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20240227 | 181600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20240227 | 181500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20240227 | 181400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20240227 | 181300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20240227 | 181200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20240227 | 181100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 18783 |
| 63 | 20240227 | 181000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20240227 | 180900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20240227 | 180800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20240227 | 180700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20240227 | 180600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20240227 | 180500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20240227 | 180400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20240227 | 180300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20240227 | 180200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20240227 | 180100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20240227 | 180000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20240227 | 175900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20240227 | 175800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20240227 | 175700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20240227 | 175600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20240227 | 175500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20240227 | 175400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20240227 | 175300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20240227 | 175200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20240227 | 175100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20240227 | 175000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20240227 | 174900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20240227 | 174800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20240227 | 174700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20240227 | 174600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20240227 | 174500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20240227 | 174400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20240227 | 174300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20240227 | 174200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20240227 | 174100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 18783 |
| 93 | 20240227 | 174000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20240227 | 173900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20240227 | 173800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20240227 | 173700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20240227 | 173600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20240227 | 173500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20240227 | 173400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20240227 | 173300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20240227 | 173200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20240227 | 173100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20240227 | 173000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20240227 | 172900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20240227 | 172800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20240227 | 172700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20240227 | 172600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20240227 | 172500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20240227 | 172400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20240227 | 172300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20240227 | 172200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20240227 | 172100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20240227 | 172000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20240227 | 171900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20240227 | 171800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20240227 | 171700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20240227 | 171600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20240227 | 171500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20240227 | 171400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20240227 | 171300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20240227 | 171200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20240227 | 171100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 18783 |
| 123 | 20240227 | 171000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20240227 | 170900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20240227 | 170800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20240227 | 170700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20240227 | 170600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20240227 | 170500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20240227 | 170400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20240227 | 170300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20240227 | 170200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20240227 | 170100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20240227 | 170000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20240227 | 165900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20240227 | 165800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20240227 | 165700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20240227 | 165600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20240227 | 165500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20240227 | 165400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20240227 | 165300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20240227 | 165200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20240227 | 165100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20240227 | 165000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20240227 | 164900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20240227 | 164800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20240227 | 164700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20240227 | 164600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20240227 | 164500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20240227 | 164400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20240227 | 164300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20240227 | 164200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20240227 | 164100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 18783 |
| 153 | 20240227 | 164000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20240227 | 163900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20240227 | 163800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20240227 | 163700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20240227 | 163600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20240227 | 163500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20240227 | 163400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20240227 | 163300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20240227 | 163200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20240227 | 163100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20240227 | 163000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20240227 | 162900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20240227 | 162800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20240227 | 162700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20240227 | 162600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20240227 | 162500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20240227 | 162400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20240227 | 162300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20240227 | 162200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20240227 | 162100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20240227 | 162000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20240227 | 161900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20240227 | 161800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20240227 | 161700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20240227 | 161600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20240227 | 161500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20240227 | 161400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20240227 | 161300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20240227 | 161200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20240227 | 161100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 18783 |
| 183 | 20240227 | 161000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20240227 | 160900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20240227 | 160800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20240227 | 160700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20240227 | 160600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20240227 | 160500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20240227 | 160400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20240227 | 160300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20240227 | 160200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20240227 | 160100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20240227 | 160000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20240227 | 155900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20240227 | 155800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20240227 | 155700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20240227 | 155600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20240227 | 155500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20240227 | 155400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20240227 | 155300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20240227 | 155200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20240227 | 155100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20240227 | 155000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20240227 | 154900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20240227 | 154800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20240227 | 154700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20240227 | 154600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20240227 | 154500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20240227 | 154400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20240227 | 154300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20240227 | 154200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20240227 | 154100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 18783 |
| 213 | 20240227 | 154000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20240227 | 153900 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20240227 | 153800 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20240227 | 153700 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20240227 | 153600 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20240227 | 153500 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20240227 | 153400 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20240227 | 153300 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20240227 | 153200 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20240227 | 153100 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20240227 | 153000 | 3240962225 | 3790 | 3790 | 3790 | 3790 | 18783 |
| 224 | 20240227 | 152900 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20240227 | 152800 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20240227 | 152700 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20240227 | 152600 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20240227 | 152500 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20240227 | 152400 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20240227 | 152300 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20240227 | 152200 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20240227 | 152100 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20240227 | 152000 | 3169774655 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20240227 | 151900 | 3169774655 | 3800 | 3800 | 3800 | 3790 | 6398 |
| 235 | 20240227 | 151800 | 3145522765 | 3795 | 3790 | 3800 | 3785 | 7925 |
| 236 | 20240227 | 151700 | 3115516020 | 3795 | 3785 | 3795 | 3785 | 3223 |
| 237 | 20240227 | 151600 | 3103308315 | 3790 | 3795 | 3795 | 3790 | 3136 |
| 238 | 20240227 | 151500 | 3091421015 | 3795 | 3790 | 3795 | 3790 | 791 |
| 239 | 20240227 | 151400 | 3088421805 | 3795 | 3790 | 3795 | 3790 | 1293 |
| 240 | 20240227 | 151300 | 3083518030 | 3790 | 3795 | 3795 | 3790 | 828 |
| 241 | 20240227 | 151200 | 3080378190 | 3795 | 3790 | 3795 | 3790 | 1596 |
| 242 | 20240227 | 151100 | 3074328675 | 3795 | 3795 | 3795 | 3790 | 154 |
| 243 | 20240227 | 151000 | 3073744290 | 3790 | 3795 | 3800 | 3790 | 1011 |
| 244 | 20240227 | 150900 | 3069907280 | 3800 | 3800 | 3805 | 3800 | 1196 |
| 245 | 20240227 | 150800 | 3065362475 | 3800 | 3790 | 3800 | 3790 | 1406 |
| 246 | 20240227 | 150700 | 3060027490 | 3790 | 3800 | 3805 | 3790 | 2428 |
| 247 | 20240227 | 150600 | 3050818680 | 3795 | 3800 | 3805 | 3790 | 1952 |
| 248 | 20240227 | 150500 | 3043400755 | 3800 | 3800 | 3805 | 3800 | 193 |
| 249 | 20240227 | 150400 | 3042667195 | 3805 | 3800 | 3805 | 3800 | 245 |
| 250 | 20240227 | 150300 | 3041735055 | 3805 | 3805 | 3805 | 3800 | 4704 |
| 251 | 20240227 | 150200 | 3023839310 | 3800 | 3800 | 3805 | 3800 | 204 |
| 252 | 20240227 | 150100 | 3023064090 | 3800 | 3800 | 3800 | 3800 | 725 |
| 253 | 20240227 | 150000 | 3020309090 | 3795 | 3795 | 3800 | 3795 | 206 |
| 254 | 20240227 | 145900 | 3019527300 | 3795 | 3795 | 3795 | 3795 | 13 |
| 255 | 20240227 | 145800 | 3019477965 | 3800 | 3790 | 3800 | 3790 | 406 |
| 256 | 20240227 | 145700 | 3017939130 | 3800 | 3795 | 3800 | 3790 | 1199 |
| 257 | 20240227 | 145600 | 3013388260 | 3800 | 3795 | 3800 | 3795 | 314 |
| 258 | 20240227 | 145500 | 3012195125 | 3795 | 3795 | 3800 | 3795 | 727 |
| 259 | 20240227 | 145400 | 3009434925 | 3795 | 3790 | 3795 | 3790 | 710 |
| 260 | 20240227 | 145300 | 3006743525 | 3790 | 3790 | 3790 | 3790 | 175 |
| 261 | 20240227 | 145200 | 3006080275 | 3790 | 3785 | 3790 | 3785 | 207 |
| 262 | 20240227 | 145100 | 3005296745 | 3785 | 3785 | 3785 | 3785 | 31 |
| 263 | 20240227 | 145000 | 3005179410 | 3785 | 3780 | 3785 | 3775 | 1628 |
| 264 | 20240227 | 144900 | 2999023190 | 3780 | 3780 | 3785 | 3780 | 3502 |
| 265 | 20240227 | 144800 | 2985778195 | 3770 | 3785 | 3790 | 3770 | 1128 |
| 266 | 20240227 | 144700 | 2981516220 | 3780 | 3780 | 3780 | 3770 | 738 |
| 267 | 20240227 | 144600 | 2978730870 | 3780 | 3775 | 3780 | 3775 | 173 |
| 268 | 20240227 | 144500 | 2978077185 | 3770 | 3765 | 3770 | 3765 | 56 |
| 269 | 20240227 | 144400 | 2977866070 | 3775 | 3770 | 3780 | 3760 | 2032 |
| 270 | 20240227 | 144300 | 2970208515 | 3775 | 3775 | 3775 | 3770 | 3342 |
| 271 | 20240227 | 144200 | 2957595015 | 3770 | 3780 | 3780 | 3755 | 19808 |
| 272 | 20240227 | 144100 | 2883068435 | 3770 | 3780 | 3785 | 3770 | 4178 |
| 273 | 20240227 | 144000 | 2867292165 | 3780 | 3790 | 3790 | 3780 | 4042 |
| 274 | 20240227 | 143900 | 2851989645 | 3800 | 3800 | 3800 | 3790 | 92 |
| 275 | 20240227 | 143800 | 2851640875 | 3790 | 3790 | 3805 | 3790 | 395 |
| 276 | 20240227 | 143700 | 2850139075 | 3805 | 3790 | 3805 | 3785 | 1965 |
| 277 | 20240227 | 143600 | 2842677955 | 3790 | 3795 | 3795 | 3790 | 106 |
| 278 | 20240227 | 143500 | 2842275695 | 3790 | 3790 | 3790 | 3790 | 865 |
| 279 | 20240227 | 143400 | 2838997345 | 3795 | 3790 | 3795 | 3790 | 1249 |
| 280 | 20240227 | 143300 | 2834263615 | 3790 | 3790 | 3795 | 3790 | 2104 |
| 281 | 20240227 | 143200 | 2826289435 | 3795 | 3790 | 3795 | 3790 | 224 |
| 282 | 20240227 | 143100 | 2825439770 | 3795 | 3790 | 3795 | 3790 | 473 |
| 283 | 20240227 | 143000 | 2823647090 | 3795 | 3790 | 3795 | 3790 | 212 |
| 284 | 20240227 | 142900 | 2822843000 | 3790 | 3795 | 3795 | 3790 | 1281 |
| 285 | 20240227 | 142800 | 2817987280 | 3795 | 3790 | 3795 | 3790 | 1174 |
| 286 | 20240227 | 142700 | 2813537185 | 3795 | 3795 | 3795 | 3795 | 16 |
| 287 | 20240227 | 142600 | 2813476465 | 3785 | 3785 | 3795 | 3785 | 37 |
| 288 | 20240227 | 142500 | 2813336405 | 3785 | 3785 | 3795 | 3785 | 1137 |
| 289 | 20240227 | 142400 | 2809032715 | 3785 | 3790 | 3790 | 3785 | 2640 |
| 290 | 20240227 | 142300 | 2799039230 | 3785 | 3795 | 3795 | 3785 | 3239 |
| 291 | 20240227 | 142200 | 2786760040 | 3800 | 3800 | 3800 | 3795 | 361 |
| 292 | 20240227 | 142100 | 2785388805 | 3805 | 3795 | 3805 | 3795 | 144 |
| 293 | 20240227 | 142000 | 2784842260 | 3795 | 3790 | 3795 | 3790 | 203 |
| 294 | 20240227 | 141900 | 2784071880 | 3795 | 3800 | 3800 | 3795 | 1184 |
| 295 | 20240227 | 141800 | 2779576305 | 3795 | 3800 | 3800 | 3795 | 3 |
| 296 | 20240227 | 141700 | 2779564910 | 3800 | 3800 | 3800 | 3795 | 1280 |
| 297 | 20240227 | 141600 | 2774703410 | 3790 | 3800 | 3800 | 3790 | 500 |
| 298 | 20240227 | 141500 | 2772807410 | 3800 | 3800 | 3800 | 3795 | 104 |
| 299 | 20240227 | 141400 | 2772412695 | 3800 | 3790 | 3800 | 3790 | 3366 |
| 300 | 20240227 | 141300 | 2759655495 | 3790 | 3800 | 3800 | 3790 | 500 |
| 301 | 20240227 | 141200 | 2757757945 | 3800 | 3795 | 3800 | 3795 | 103 |
| 302 | 20240227 | 141100 | 2757367040 | 3795 | 3795 | 3795 | 3795 | 1111 |
| 303 | 20240227 | 141000 | 2753150795 | 3810 | 3800 | 3810 | 3795 | 1597 |
| 304 | 20240227 | 140900 | 2747081920 | 3800 | 3810 | 3810 | 3800 | 532 |
| 305 | 20240227 | 140800 | 2745060300 | 3810 | 3800 | 3810 | 3800 | 288 |
| 306 | 20240227 | 140700 | 2743964030 | 3805 | 3805 | 3810 | 3805 | 22 |
| 307 | 20240227 | 140600 | 2743880310 | 3805 | 3810 | 3810 | 3805 | 15 |
| 308 | 20240227 | 140500 | 2743823230 | 3810 | 3805 | 3810 | 3800 | 5 |
| 309 | 20240227 | 140400 | 2743804200 | 3810 | 3805 | 3810 | 3800 | 227 |
| 310 | 20240227 | 140300 | 2742939525 | 3805 | 3805 | 3805 | 3805 | 2 |
| 311 | 20240227 | 140200 | 2742931915 | 3805 | 3810 | 3810 | 3805 | 867 |
| 312 | 20240227 | 140100 | 2739632970 | 3805 | 3805 | 3815 | 3805 | 4 |
| 313 | 20240227 | 140000 | 2739617730 | 3805 | 3810 | 3810 | 3805 | 861 |
| 314 | 20240227 | 135900 | 2736339935 | 3815 | 3810 | 3815 | 3810 | 55 |
| 315 | 20240227 | 135800 | 2736130290 | 3810 | 3815 | 3815 | 3805 | 217 |
| 316 | 20240227 | 135700 | 2735303405 | 3820 | 3800 | 3820 | 3800 | 206 |
| 317 | 20240227 | 135600 | 2734519375 | 3805 | 3795 | 3830 | 3795 | 1397 |
| 318 | 20240227 | 135500 | 2729183225 | 3795 | 3805 | 3825 | 3795 | 1094 |
| 319 | 20240227 | 135400 | 2725020200 | 3805 | 3800 | 3805 | 3795 | 1573 |
| 320 | 20240227 | 135300 | 2719043635 | 3800 | 3805 | 3805 | 3800 | 13 |
| 321 | 20240227 | 135200 | 2718994175 | 3800 | 3800 | 3800 | 3800 | 1 |
| 322 | 20240227 | 135100 | 2718990375 | 3805 | 3805 | 3805 | 3805 | 2 |
| 323 | 20240227 | 135000 | 2718982765 | 3805 | 3805 | 3805 | 3800 | 126 |
| 324 | 20240227 | 134900 | 2718503905 | 3810 | 3800 | 3810 | 3800 | 126 |
| 325 | 20240227 | 134800 | 2718025015 | 3800 | 3805 | 3815 | 3800 | 2976 |
| 326 | 20240227 | 134700 | 2706709310 | 3805 | 3805 | 3810 | 3805 | 203 |
| 327 | 20240227 | 134600 | 2705935890 | 3805 | 3815 | 3820 | 3805 | 2291 |
| 328 | 20240227 | 134500 | 2697212360 | 3815 | 3820 | 3825 | 3815 | 324 |
| 329 | 20240227 | 134400 | 2695976085 | 3825 | 3815 | 3825 | 3815 | 862 |
| 330 | 20240227 | 134300 | 2692682100 | 3810 | 3820 | 3820 | 3810 | 3 |
| 331 | 20240227 | 134200 | 2692670650 | 3815 | 3815 | 3815 | 3815 | 3 |
| 332 | 20240227 | 134100 | 2692659205 | 3810 | 3810 | 3820 | 3810 | 1124 |
| 333 | 20240227 | 134000 | 2688376735 | 3810 | 3810 | 3815 | 3805 | 2797 |
| 334 | 20240227 | 133900 | 2677712700 | 3810 | 3805 | 3815 | 3805 | 621 |
| 335 | 20240227 | 133800 | 2675346010 | 3805 | 3815 | 3815 | 3805 | 135 |
| 336 | 20240227 | 133700 | 2674831005 | 3815 | 3805 | 3815 | 3805 | 2 |
| 337 | 20240227 | 133600 | 2674823385 | 3815 | 3810 | 3815 | 3805 | 583 |
| 338 | 20240227 | 133500 | 2672599345 | 3805 | 3810 | 3815 | 3805 | 1234 |
| 339 | 20240227 | 133400 | 2667891660 | 3805 | 3805 | 3805 | 3805 | 100 |
| 340 | 20240227 | 133300 | 2667511160 | 3805 | 3810 | 3815 | 3805 | 1023 |
| 341 | 20240227 | 133200 | 2663617680 | 3810 | 3815 | 3815 | 3805 | 6 |
| 342 | 20240227 | 133100 | 2663594815 | 3805 | 3815 | 3815 | 3805 | 544 |
| 343 | 20240227 | 133000 | 2661519465 | 3820 | 3805 | 3820 | 3795 | 50670 |
| 344 | 20240227 | 132900 | 2469202430 | 3810 | 3805 | 3820 | 3800 | 15671 |
| 345 | 20240227 | 132800 | 2409561410 | 3800 | 3800 | 3805 | 3800 | 1003 |
| 346 | 20240227 | 132700 | 2405750000 | 3800 | 3805 | 3810 | 3800 | 1055 |
| 347 | 20240227 | 132600 | 2401735725 | 3810 | 3815 | 3815 | 3805 | 96 |
| 348 | 20240227 | 132500 | 2401370010 | 3820 | 3820 | 3820 | 3810 | 1433 |
| 349 | 20240227 | 132400 | 2395905950 | 3820 | 3820 | 3820 | 3820 | 2 |
| 350 | 20240227 | 132300 | 2395898310 | 3815 | 3815 | 3815 | 3815 | 194 |
| 351 | 20240227 | 132200 | 2395158200 | 3825 | 3825 | 3825 | 3825 | 2 |
| 352 | 20240227 | 132100 | 2395150550 | 3825 | 3820 | 3825 | 3815 | 1324 |
| 353 | 20240227 | 132000 | 2390099450 | 3825 | 3825 | 3830 | 3825 | 304 |
| 354 | 20240227 | 131900 | 2388936575 | 3825 | 3825 | 3825 | 3820 | 278 |
| 355 | 20240227 | 131800 | 2387874470 | 3830 | 3815 | 3830 | 3815 | 2475 |
| 356 | 20240227 | 131700 | 2378417065 | 3820 | 3820 | 3820 | 3820 | 2 |
| 357 | 20240227 | 131600 | 2378409425 | 3820 | 3815 | 3820 | 3815 | 325 |
| 358 | 20240227 | 131500 | 2377169405 | 3815 | 3810 | 3815 | 3805 | 302 |
| 359 | 20240227 | 131400 | 2376020265 | 3805 | 3820 | 3820 | 3805 | 475 |
| 360 | 20240227 | 131300 | 2374212030 | 3825 | 3815 | 3825 | 3815 | 703 |
| 361 | 20240227 | 131200 | 2371528275 | 3815 | 3825 | 3825 | 3800 | 2976 |
| 362 | 20240227 | 131100 | 2360202930 | 3825 | 3815 | 3825 | 3815 | 1003 |
| 363 | 20240227 | 131000 | 2356370005 | 3815 | 3815 | 3820 | 3815 | 125 |
| 364 | 20240227 | 130900 | 2355893075 | 3825 | 3825 | 3825 | 3825 | 2 |
| 365 | 20240227 | 130800 | 2355885425 | 3830 | 3820 | 3830 | 3820 | 2000 |
| 366 | 20240227 | 130700 | 2348232450 | 3820 | 3815 | 3820 | 3815 | 72 |
| 367 | 20240227 | 130600 | 2347957435 | 3820 | 3810 | 3820 | 3810 | 89 |
| 368 | 20240227 | 130500 | 2347618315 | 3810 | 3820 | 3820 | 3800 | 12003 |
| 369 | 20240227 | 130400 | 2301975280 | 3820 | 3820 | 3820 | 3810 | 1498 |
| 370 | 20240227 | 130300 | 2296267850 | 3825 | 3810 | 3825 | 3805 | 440 |
| 371 | 20240227 | 130200 | 2294591645 | 3820 | 3820 | 3820 | 3820 | 152 |
| 372 | 20240227 | 130100 | 2294011005 | 3820 | 3820 | 3820 | 3820 | 3 |
| 373 | 20240227 | 130000 | 2293999545 | 3820 | 3820 | 3825 | 3815 | 921 |
| 374 | 20240227 | 125900 | 2290480100 | 3815 | 3805 | 3820 | 3805 | 7060 |
| 375 | 20240227 | 125800 | 2263616160 | 3810 | 3815 | 3820 | 3810 | 3836 |
| 376 | 20240227 | 125700 | 2249000985 | 3810 | 3810 | 3810 | 3810 | 3257 |
| 377 | 20240227 | 125600 | 2236591815 | 3810 | 3810 | 3810 | 3805 | 1452 |
| 378 | 20240227 | 125500 | 2231064925 | 3805 | 3820 | 3820 | 3805 | 3241 |
| 379 | 20240227 | 125400 | 2218726695 | 3820 | 3820 | 3820 | 3820 | 1 |
| 380 | 20240227 | 125300 | 2218722875 | 3810 | 3825 | 3825 | 3810 | 796 |
| 381 | 20240227 | 125200 | 2215690085 | 3815 | 3830 | 3830 | 3815 | 2458 |
| 382 | 20240227 | 125100 | 2206302405 | 3830 | 3820 | 3830 | 3820 | 202 |
| 383 | 20240227 | 125000 | 2205530745 | 3820 | 3830 | 3830 | 3820 | 157 |
| 384 | 20240227 | 124900 | 2204929815 | 3830 | 3830 | 3830 | 3830 | 0 |
| 385 | 20240227 | 124800 | 2204929815 | 3830 | 3830 | 3830 | 3820 | 366 |
| 386 | 20240227 | 124700 | 2203529665 | 3830 | 3820 | 3830 | 3820 | 708 |
| 387 | 20240227 | 124600 | 2200818105 | 3830 | 3825 | 3830 | 3825 | 27 |
| 388 | 20240227 | 124500 | 2200714770 | 3825 | 3825 | 3825 | 3825 | 2 |
| 389 | 20240227 | 124400 | 2200707120 | 3825 | 3825 | 3825 | 3825 | 1245 |
| 390 | 20240227 | 124300 | 2195944995 | 3825 | 3820 | 3825 | 3820 | 4 |
| 391 | 20240227 | 124200 | 2195929705 | 3825 | 3825 | 3825 | 3825 | 53 |
| 392 | 20240227 | 124100 | 2195726980 | 3820 | 3825 | 3825 | 3820 | 20 |
| 393 | 20240227 | 124000 | 2195650560 | 3825 | 3830 | 3830 | 3825 | 1583 |
| 394 | 20240227 | 123900 | 2189594930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 395 | 20240227 | 123800 | 2189594930 | 3830 | 3830 | 3830 | 3830 | 170 |
| 396 | 20240227 | 123700 | 2188943830 | 3825 | 3830 | 3830 | 3825 | 606 |
| 397 | 20240227 | 123600 | 2186623115 | 3825 | 3825 | 3825 | 3825 | 424 |
| 398 | 20240227 | 123500 | 2185001315 | 3830 | 3820 | 3830 | 3820 | 697 |
| 399 | 20240227 | 123400 | 2182336755 | 3820 | 3815 | 3830 | 3805 | 4444 |
| 400 | 20240227 | 123300 | 2165380690 | 3825 | 3825 | 3825 | 3825 | 74 |
| 401 | 20240227 | 123200 | 2165097640 | 3825 | 3825 | 3825 | 3825 | 2 |
| 402 | 20240227 | 123100 | 2165089990 | 3820 | 3815 | 3820 | 3815 | 9057 |
| 403 | 20240227 | 123000 | 2130534190 | 3815 | 3815 | 3815 | 3810 | 1311 |
| 404 | 20240227 | 122900 | 2125534025 | 3815 | 3815 | 3815 | 3810 | 584 |
| 405 | 20240227 | 122800 | 2123306090 | 3820 | 3815 | 3820 | 3815 | 12 |
| 406 | 20240227 | 122700 | 2123260255 | 3825 | 3810 | 3825 | 3805 | 11265 |
| 407 | 20240227 | 122600 | 2080384820 | 3805 | 3810 | 3820 | 3805 | 5044 |
| 408 | 20240227 | 122500 | 2061149100 | 3800 | 3800 | 3800 | 3800 | 1010 |
| 409 | 20240227 | 122400 | 2057311100 | 3810 | 3805 | 3810 | 3805 | 1566 |
| 410 | 20240227 | 122300 | 2051352455 | 3795 | 3805 | 3805 | 3765 | 11238 |
| 411 | 20240227 | 122200 | 2008858200 | 3810 | 3815 | 3815 | 3780 | 5578 |
| 412 | 20240227 | 122100 | 1987735515 | 3805 | 3810 | 3815 | 3790 | 3914 |
| 413 | 20240227 | 122000 | 1972869730 | 3810 | 3805 | 3810 | 3790 | 5737 |
| 414 | 20240227 | 121900 | 1951105420 | 3800 | 3810 | 3815 | 3785 | 6065 |
| 415 | 20240227 | 121800 | 1928086455 | 3815 | 3815 | 3815 | 3815 | 200 |
| 416 | 20240227 | 121700 | 1927323455 | 3815 | 3810 | 3815 | 3790 | 6257 |
| 417 | 20240227 | 121600 | 1903547015 | 3820 | 3820 | 3820 | 3820 | 102 |
| 418 | 20240227 | 121500 | 1903157375 | 3820 | 3820 | 3820 | 3820 | 250 |
| 419 | 20240227 | 121400 | 1902202375 | 3815 | 3805 | 3815 | 3795 | 5941 |
| 420 | 20240227 | 121300 | 1879618180 | 3805 | 3830 | 3830 | 3805 | 5022 |
| 421 | 20240227 | 121200 | 1860478755 | 3815 | 3825 | 3830 | 3815 | 501 |
| 422 | 20240227 | 121100 | 1858561735 | 3825 | 3825 | 3825 | 3825 | 2 |
| 423 | 20240227 | 121000 | 1858554085 | 3825 | 3825 | 3825 | 3825 | 1 |
| 424 | 20240227 | 120900 | 1858550260 | 3825 | 3820 | 3825 | 3815 | 502 |
| 425 | 20240227 | 120800 | 1856635105 | 3820 | 3820 | 3835 | 3820 | 2537 |
| 426 | 20240227 | 120700 | 1846938450 | 3820 | 3825 | 3825 | 3820 | 2711 |
| 427 | 20240227 | 120600 | 1836580700 | 3825 | 3820 | 3825 | 3820 | 302 |
| 428 | 20240227 | 120500 | 1835427050 | 3820 | 3825 | 3825 | 3810 | 2183 |
| 429 | 20240227 | 120400 | 1827107980 | 3810 | 3815 | 3815 | 3810 | 2000 |
| 430 | 20240227 | 120300 | 1819483480 | 3820 | 3820 | 3830 | 3820 | 295 |
| 431 | 20240227 | 120200 | 1818356450 | 3820 | 3825 | 3830 | 3820 | 778 |
| 432 | 20240227 | 120100 | 1815381730 | 3830 | 3820 | 3830 | 3815 | 124 |
| 433 | 20240227 | 120000 | 1814908155 | 3820 | 3820 | 3820 | 3815 | 154 |
| 434 | 20240227 | 115900 | 1814319880 | 3820 | 3815 | 3820 | 3815 | 108 |
| 435 | 20240227 | 115800 | 1813907855 | 3815 | 3810 | 3815 | 3810 | 681 |
| 436 | 20240227 | 115700 | 1811310280 | 3820 | 3820 | 3820 | 3820 | 2 |
| 437 | 20240227 | 115600 | 1811302640 | 3805 | 3815 | 3830 | 3805 | 4505 |
| 438 | 20240227 | 115500 | 1794161055 | 3805 | 3815 | 3820 | 3805 | 2836 |
| 439 | 20240227 | 115400 | 1783359210 | 3820 | 3820 | 3820 | 3820 | 0 |
| 440 | 20240227 | 115300 | 1783359210 | 3820 | 3820 | 3820 | 3820 | 843 |
| 441 | 20240227 | 115200 | 1780138950 | 3825 | 3825 | 3830 | 3825 | 368 |
| 442 | 20240227 | 115100 | 1778731340 | 3830 | 3830 | 3830 | 3825 | 8329 |
| 443 | 20240227 | 115000 | 1746833035 | 3840 | 3830 | 3840 | 3830 | 14 |
| 444 | 20240227 | 114900 | 1746779395 | 3845 | 3835 | 3845 | 3830 | 3473 |
| 445 | 20240227 | 114800 | 1733450020 | 3835 | 3825 | 3835 | 3825 | 1000 |
| 446 | 20240227 | 114700 | 1729621095 | 3825 | 3825 | 3825 | 3825 | 1013 |
| 447 | 20240227 | 114600 | 1725746370 | 3825 | 3825 | 3825 | 3825 | 116 |
| 448 | 20240227 | 114500 | 1725302670 | 3825 | 3820 | 3825 | 3820 | 102 |
| 449 | 20240227 | 114400 | 1724913020 | 3820 | 3825 | 3825 | 3820 | 703 |
| 450 | 20240227 | 114300 | 1722227545 | 3825 | 3825 | 3825 | 3825 | 0 |
| 451 | 20240227 | 114200 | 1722227545 | 3825 | 3835 | 3835 | 3825 | 562 |
| 452 | 20240227 | 114100 | 1720075265 | 3830 | 3830 | 3830 | 3830 | 668 |
| 453 | 20240227 | 114000 | 1717516825 | 3835 | 3840 | 3840 | 3830 | 376 |
| 454 | 20240227 | 113900 | 1716076260 | 3840 | 3835 | 3840 | 3835 | 1167 |
| 455 | 20240227 | 113800 | 1711599710 | 3835 | 3830 | 3835 | 3830 | 1661 |
| 456 | 20240227 | 113700 | 1705238075 | 3830 | 3825 | 3830 | 3825 | 336 |
| 457 | 20240227 | 113600 | 1703952210 | 3825 | 3825 | 3830 | 3825 | 1381 |
| 458 | 20240227 | 113500 | 1698669305 | 3825 | 3820 | 3825 | 3820 | 355 |
| 459 | 20240227 | 113400 | 1697311440 | 3820 | 3820 | 3820 | 3820 | 935 |
| 460 | 20240227 | 113300 | 1693739740 | 3820 | 3820 | 3820 | 3800 | 4803 |
| 461 | 20240227 | 113200 | 1675430435 | 3815 | 3820 | 3820 | 3815 | 203 |
| 462 | 20240227 | 113100 | 1674655975 | 3815 | 3815 | 3815 | 3815 | 913 |
| 463 | 20240227 | 113000 | 1671172880 | 3810 | 3810 | 3810 | 3810 | 505 |
| 464 | 20240227 | 112900 | 1669248830 | 3815 | 3805 | 3815 | 3805 | 414 |
| 465 | 20240227 | 112800 | 1667671815 | 3810 | 3810 | 3810 | 3810 | 2 |
| 466 | 20240227 | 112700 | 1667664195 | 3805 | 3800 | 3805 | 3795 | 54215 |
| 467 | 20240227 | 112600 | 1461903800 | 3805 | 3810 | 3815 | 3805 | 605 |
| 468 | 20240227 | 112500 | 1459600020 | 3805 | 3810 | 3810 | 3800 | 1474 |
| 469 | 20240227 | 112400 | 1453993050 | 3820 | 3815 | 3820 | 3805 | 870 |
| 470 | 20240227 | 112300 | 1450674350 | 3815 | 3820 | 3820 | 3815 | 1134 |
| 471 | 20240227 | 112200 | 1446347970 | 3820 | 3815 | 3820 | 3815 | 4850 |
| 472 | 20240227 | 112100 | 1427821995 | 3820 | 3815 | 3820 | 3815 | 2 |
| 473 | 20240227 | 112000 | 1427814360 | 3810 | 3820 | 3820 | 3810 | 2425 |
| 474 | 20240227 | 111900 | 1418559210 | 3820 | 3820 | 3820 | 3820 | 704 |
| 475 | 20240227 | 111800 | 1415869930 | 3820 | 3820 | 3820 | 3820 | 200 |
| 476 | 20240227 | 111700 | 1415105930 | 3825 | 3815 | 3825 | 3815 | 1262 |
| 477 | 20240227 | 111600 | 1410279165 | 3815 | 3820 | 3825 | 3815 | 1038 |
| 478 | 20240227 | 111500 | 1406309215 | 3825 | 3820 | 3825 | 3820 | 7 |
| 479 | 20240227 | 111400 | 1406282465 | 3820 | 3820 | 3820 | 3820 | 126 |
| 480 | 20240227 | 111300 | 1405801145 | 3820 | 3820 | 3820 | 3820 | 0 |
| 481 | 20240227 | 111200 | 1405801145 | 3820 | 3825 | 3825 | 3820 | 1028 |
| 482 | 20240227 | 111100 | 1401874180 | 3820 | 3820 | 3820 | 3820 | 1887 |
| 483 | 20240227 | 111000 | 1394665840 | 3830 | 3830 | 3830 | 3830 | 32 |
| 484 | 20240227 | 110900 | 1394543280 | 3830 | 3825 | 3830 | 3825 | 88 |
| 485 | 20240227 | 110800 | 1394206265 | 3825 | 3825 | 3825 | 3825 | 282 |
| 486 | 20240227 | 110700 | 1393127615 | 3835 | 3825 | 3835 | 3825 | 270 |
| 487 | 20240227 | 110600 | 1392093555 | 3825 | 3830 | 3835 | 3825 | 1562 |
| 488 | 20240227 | 110500 | 1386113350 | 3830 | 3825 | 3830 | 3825 | 138 |
| 489 | 20240227 | 110400 | 1385585485 | 3830 | 3825 | 3830 | 3825 | 233 |
| 490 | 20240227 | 110300 | 1384693600 | 3825 | 3820 | 3825 | 3820 | 3191 |
| 491 | 20240227 | 110200 | 1372503925 | 3815 | 3815 | 3820 | 3815 | 34 |
| 492 | 20240227 | 110100 | 1372374150 | 3815 | 3805 | 3820 | 3805 | 1594 |
| 493 | 20240227 | 110000 | 1366297355 | 3805 | 3795 | 3810 | 3795 | 2161 |
| 494 | 20240227 | 105900 | 1358082560 | 3795 | 3800 | 3805 | 3795 | 2055 |
| 495 | 20240227 | 105800 | 1350280080 | 3805 | 3800 | 3805 | 3795 | 1408 |
| 496 | 20240227 | 105700 | 1344931160 | 3800 | 3810 | 3810 | 3800 | 3188 |
| 497 | 20240227 | 105600 | 1332810010 | 3810 | 3815 | 3815 | 3810 | 12 |
| 498 | 20240227 | 105500 | 1332764240 | 3815 | 3810 | 3820 | 3810 | 102 |
| 499 | 20240227 | 105400 | 1332375470 | 3815 | 3820 | 3820 | 3810 | 1565 |
| 500 | 20240227 | 105300 | 1326411055 | 3805 | 3820 | 3820 | 3805 | 145 |
| 501 | 20240227 | 105200 | 1325858670 | 3800 | 3815 | 3815 | 3800 | 3136 |
| 502 | 20240227 | 105100 | 1313922825 | 3820 | 3815 | 3820 | 3815 | 700 |
| 503 | 20240227 | 105000 | 1311249110 | 3815 | 3815 | 3815 | 3810 | 3 |
| 504 | 20240227 | 104900 | 1311237670 | 3810 | 3810 | 3810 | 3810 | 646 |
| 505 | 20240227 | 104800 | 1308776410 | 3815 | 3815 | 3815 | 3815 | 1018 |
| 506 | 20240227 | 104700 | 1304892740 | 3830 | 3820 | 3830 | 3820 | 1733 |
| 507 | 20240227 | 104600 | 1298272460 | 3830 | 3825 | 3830 | 3825 | 666 |
| 508 | 20240227 | 104500 | 1295724910 | 3830 | 3835 | 3835 | 3830 | 755 |
| 509 | 20240227 | 104400 | 1292832710 | 3835 | 3830 | 3835 | 3830 | 246 |
| 510 | 20240227 | 104300 | 1291889905 | 3830 | 3830 | 3835 | 3830 | 3547 |
| 511 | 20240227 | 104200 | 1278301835 | 3830 | 3825 | 3830 | 3825 | 2957 |
| 512 | 20240227 | 104100 | 1266979480 | 3825 | 3830 | 3830 | 3825 | 106 |
| 513 | 20240227 | 104000 | 1266574025 | 3835 | 3830 | 3835 | 3810 | 7425 |
| 514 | 20240227 | 103900 | 1238209815 | 3830 | 3825 | 3830 | 3825 | 913 |
| 515 | 20240227 | 103800 | 1234717585 | 3825 | 3815 | 3825 | 3815 | 770 |
| 516 | 20240227 | 103700 | 1231778440 | 3810 | 3810 | 3810 | 3795 | 3586 |
| 517 | 20240227 | 103600 | 1218148385 | 3815 | 3805 | 3815 | 3800 | 4476 |
| 518 | 20240227 | 103500 | 1201118480 | 3800 | 3800 | 3805 | 3800 | 2605 |
| 519 | 20240227 | 103400 | 1191216900 | 3805 | 3805 | 3810 | 3800 | 5537 |
| 520 | 20240227 | 103300 | 1170140320 | 3810 | 3810 | 3815 | 3805 | 2596 |
| 521 | 20240227 | 103200 | 1160258415 | 3810 | 3815 | 3820 | 3810 | 3359 |
| 522 | 20240227 | 103100 | 1147459055 | 3820 | 3820 | 3820 | 3815 | 546 |
| 523 | 20240227 | 103000 | 1145375775 | 3825 | 3810 | 3825 | 3810 | 1993 |
| 524 | 20240227 | 102900 | 1137774125 | 3810 | 3830 | 3830 | 3810 | 10936 |
| 525 | 20240227 | 102800 | 1096099890 | 3835 | 3835 | 3835 | 3835 | 0 |
| 526 | 20240227 | 102700 | 1096099890 | 3835 | 3830 | 3835 | 3810 | 5442 |
| 527 | 20240227 | 102600 | 1075346090 | 3815 | 3830 | 3830 | 3815 | 2340 |
| 528 | 20240227 | 102500 | 1066413880 | 3835 | 3835 | 3835 | 3835 | 0 |
| 529 | 20240227 | 102400 | 1066413880 | 3835 | 3825 | 3835 | 3820 | 1603 |
| 530 | 20240227 | 102300 | 1060286350 | 3835 | 3840 | 3840 | 3830 | 236 |
| 531 | 20240227 | 102200 | 1059382455 | 3840 | 3830 | 3840 | 3830 | 901 |
| 532 | 20240227 | 102100 | 1055931500 | 3830 | 3835 | 3835 | 3830 | 772 |
| 533 | 20240227 | 102000 | 1052974030 | 3840 | 3840 | 3840 | 3830 | 1009 |
| 534 | 20240227 | 101900 | 1049104595 | 3840 | 3840 | 3840 | 3840 | 421 |
| 535 | 20240227 | 101800 | 1047487955 | 3850 | 3850 | 3850 | 3850 | 0 |
| 536 | 20240227 | 101700 | 1047487955 | 3850 | 3855 | 3860 | 3840 | 2480 |
| 537 | 20240227 | 101600 | 1037949145 | 3860 | 3855 | 3860 | 3855 | 127 |
| 538 | 20240227 | 101500 | 1037458935 | 3860 | 3860 | 3865 | 3860 | 123 |
| 539 | 20240227 | 101400 | 1036983765 | 3860 | 3860 | 3860 | 3860 | 120 |
| 540 | 20240227 | 101300 | 1036520565 | 3860 | 3855 | 3860 | 3855 | 456 |
| 541 | 20240227 | 101200 | 1034762650 | 3855 | 3850 | 3865 | 3845 | 4256 |
| 542 | 20240227 | 101100 | 1018360650 | 3850 | 3855 | 3855 | 3845 | 137 |
| 543 | 20240227 | 101000 | 1017833295 | 3845 | 3855 | 3855 | 3845 | 2 |
| 544 | 20240227 | 100900 | 1017825595 | 3855 | 3860 | 3865 | 3845 | 11013 |
| 545 | 20240227 | 100800 | 975390025 | 3865 | 3850 | 3865 | 3850 | 2459 |
| 546 | 20240227 | 100700 | 965909500 | 3850 | 3850 | 3855 | 3850 | 430 |
| 547 | 20240227 | 100600 | 964251975 | 3850 | 3850 | 3855 | 3850 | 2237 |
| 548 | 20240227 | 100500 | 955637020 | 3850 | 3840 | 3850 | 3840 | 54 |
| 549 | 20240227 | 100400 | 955429630 | 3840 | 3850 | 3850 | 3840 | 3477 |
| 550 | 20240227 | 100300 | 942053535 | 3855 | 3855 | 3855 | 3850 | 294 |
| 551 | 20240227 | 100200 | 940920790 | 3855 | 3850 | 3855 | 3850 | 514 |
| 552 | 20240227 | 100100 | 938941880 | 3850 | 3840 | 3850 | 3840 | 677 |
| 553 | 20240227 | 100000 | 936342170 | 3840 | 3835 | 3845 | 3835 | 4707 |
| 554 | 20240227 | 095900 | 918265770 | 3835 | 3835 | 3835 | 3835 | 351 |
| 555 | 20240227 | 095800 | 916919685 | 3835 | 3820 | 3835 | 3820 | 3873 |
| 556 | 20240227 | 095700 | 902108125 | 3825 | 3825 | 3830 | 3825 | 350 |
| 557 | 20240227 | 095600 | 900769370 | 3830 | 3835 | 3835 | 3830 | 2054 |
| 558 | 20240227 | 095500 | 892902545 | 3830 | 3835 | 3845 | 3830 | 1655 |
| 559 | 20240227 | 095400 | 886558175 | 3845 | 3840 | 3845 | 3840 | 229 |
| 560 | 20240227 | 095300 | 885678700 | 3835 | 3840 | 3840 | 3835 | 703 |
| 561 | 20240227 | 095200 | 882982680 | 3850 | 3850 | 3850 | 3840 | 2108 |
| 562 | 20240227 | 095100 | 874886700 | 3850 | 3835 | 3850 | 3835 | 540 |
| 563 | 20240227 | 095000 | 872807715 | 3850 | 3840 | 3850 | 3840 | 971 |
| 564 | 20240227 | 094900 | 869076800 | 3840 | 3830 | 3840 | 3825 | 648 |
| 565 | 20240227 | 094800 | 866597700 | 3830 | 3830 | 3830 | 3830 | 555 |
| 566 | 20240227 | 094700 | 864472050 | 3830 | 3840 | 3840 | 3830 | 118 |
| 567 | 20240227 | 094600 | 864019720 | 3840 | 3815 | 3840 | 3815 | 1708 |
| 568 | 20240227 | 094500 | 857476350 | 3815 | 3830 | 3835 | 3805 | 6987 |
| 569 | 20240227 | 094400 | 830804920 | 3835 | 3835 | 3840 | 3835 | 572 |
| 570 | 20240227 | 094300 | 828611295 | 3835 | 3825 | 3835 | 3820 | 4849 |
| 571 | 20240227 | 094200 | 810070080 | 3830 | 3825 | 3830 | 3825 | 22 |
| 572 | 20240227 | 094100 | 809985920 | 3835 | 3825 | 3835 | 3815 | 4239 |
| 573 | 20240227 | 094000 | 793775800 | 3825 | 3815 | 3825 | 3800 | 5626 |
| 574 | 20240227 | 093900 | 772318170 | 3815 | 3825 | 3825 | 3810 | 2801 |
| 575 | 20240227 | 093800 | 761617825 | 3820 | 3825 | 3825 | 3815 | 1908 |
| 576 | 20240227 | 093700 | 754329260 | 3825 | 3820 | 3830 | 3810 | 2138 |
| 577 | 20240227 | 093600 | 746169510 | 3790 | 3835 | 3835 | 3780 | 43212 |
| 578 | 20240227 | 093500 | 581746635 | 3840 | 3835 | 3845 | 3820 | 2293 |
| 579 | 20240227 | 093400 | 572967660 | 3840 | 3850 | 3850 | 3820 | 4821 |
| 580 | 20240227 | 093300 | 554484350 | 3855 | 3835 | 3855 | 3835 | 832 |
| 581 | 20240227 | 093200 | 551289555 | 3855 | 3855 | 3860 | 3835 | 8472 |
| 582 | 20240227 | 093100 | 518749070 | 3860 | 3875 | 3875 | 3855 | 1917 |
| 583 | 20240227 | 093000 | 511353415 | 3875 | 3860 | 3875 | 3855 | 193 |
| 584 | 20240227 | 092900 | 510606280 | 3860 | 3875 | 3875 | 3860 | 1006 |
| 585 | 20240227 | 092800 | 506713075 | 3860 | 3865 | 3875 | 3860 | 6642 |
| 586 | 20240227 | 092700 | 481043475 | 3870 | 3865 | 3870 | 3860 | 1165 |
| 587 | 20240227 | 092600 | 476537945 | 3865 | 3840 | 3865 | 3840 | 1957 |
| 588 | 20240227 | 092500 | 468995765 | 3860 | 3855 | 3860 | 3835 | 4070 |
| 589 | 20240227 | 092400 | 453338170 | 3870 | 3900 | 3900 | 3840 | 18765 |
| 590 | 20240227 | 092300 | 380780525 | 3895 | 3900 | 3900 | 3890 | 6012 |
| 591 | 20240227 | 092200 | 357369545 | 3905 | 3910 | 3910 | 3895 | 1444 |
| 592 | 20240227 | 092100 | 351737865 | 3910 | 3910 | 3910 | 3905 | 415 |
| 593 | 20240227 | 092000 | 350115365 | 3900 | 3905 | 3910 | 3895 | 3230 |
| 594 | 20240227 | 091900 | 337516615 | 3905 | 3895 | 3905 | 3895 | 633 |
| 595 | 20240227 | 091800 | 335047190 | 3895 | 3895 | 3895 | 3885 | 1553 |
| 596 | 20240227 | 091700 | 329002200 | 3885 | 3895 | 3900 | 3885 | 1220 |
| 597 | 20240227 | 091600 | 324251100 | 3905 | 3905 | 3905 | 3895 | 1054 |
| 598 | 20240227 | 091500 | 320145075 | 3895 | 3900 | 3905 | 3895 | 358 |
| 599 | 20240227 | 091400 | 318748760 | 3900 | 3870 | 3905 | 3870 | 2992 |
| 600 | 20240227 | 091300 | 307145970 | 3870 | 3870 | 3875 | 3865 | 7686 |
| 601 | 20240227 | 091200 | 277410940 | 3875 | 3880 | 3880 | 3875 | 2722 |
| 602 | 20240227 | 091100 | 266862275 | 3880 | 3875 | 3880 | 3870 | 2907 |
| 603 | 20240227 | 091000 | 255598125 | 3890 | 3885 | 3890 | 3880 | 2287 |
| 604 | 20240227 | 090900 | 246724540 | 3875 | 3875 | 3900 | 3870 | 1709 |
| 605 | 20240227 | 090800 | 240103935 | 3895 | 3870 | 3895 | 3860 | 3354 |
| 606 | 20240227 | 090700 | 227116475 | 3870 | 3885 | 3885 | 3860 | 7803 |
| 607 | 20240227 | 090600 | 196916340 | 3915 | 3920 | 3920 | 3885 | 5918 |
| 608 | 20240227 | 090500 | 173833820 | 3905 | 3925 | 3925 | 3905 | 2927 |
| 609 | 20240227 | 090400 | 162389250 | 3910 | 3905 | 3940 | 3905 | 3984 |
| 610 | 20240227 | 090300 | 146788110 | 3930 | 3885 | 3930 | 3880 | 10577 |
| 611 | 20240227 | 090200 | 105412825 | 3910 | 3905 | 3915 | 3880 | 2014 |
| 612 | 20240227 | 090100 | 97589455 | 3875 | 3885 | 3890 | 3865 | 11317 |
| 613 | 20240227 | 090000 | 53675500 | 3890 | 3915 | 3915 | 3885 | 13577 |