28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 185000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 753 |
| 3 | 20240227 | 184900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20240227 | 184800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20240227 | 184700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20240227 | 184600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20240227 | 184500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20240227 | 184400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20240227 | 184300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20240227 | 184200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20240227 | 184100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20240227 | 184000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20240227 | 183900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20240227 | 183800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20240227 | 183700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20240227 | 183600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20240227 | 183500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20240227 | 183400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20240227 | 183300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20240227 | 183200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20240227 | 183100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20240227 | 183000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20240227 | 182900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20240227 | 182800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20240227 | 182700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20240227 | 182600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20240227 | 182500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20240227 | 182400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20240227 | 182300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20240227 | 182200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20240227 | 182100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20240227 | 182000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 753 |
| 33 | 20240227 | 181900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20240227 | 181800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20240227 | 181700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20240227 | 181600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20240227 | 181500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20240227 | 181400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20240227 | 181300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20240227 | 181200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20240227 | 181100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20240227 | 181000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20240227 | 180900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20240227 | 180800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20240227 | 180700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20240227 | 180600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20240227 | 180500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20240227 | 180400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20240227 | 180300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20240227 | 180200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20240227 | 180100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20240227 | 180000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20240227 | 175900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20240227 | 175800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20240227 | 175700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20240227 | 175600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20240227 | 175500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20240227 | 175400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20240227 | 175300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20240227 | 175200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20240227 | 175100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20240227 | 175000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 753 |
| 63 | 20240227 | 174900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20240227 | 174800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20240227 | 174700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20240227 | 174600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20240227 | 174500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20240227 | 174400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20240227 | 174300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20240227 | 174200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20240227 | 174100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20240227 | 174000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20240227 | 173900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20240227 | 173800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20240227 | 173700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20240227 | 173600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20240227 | 173500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20240227 | 173400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20240227 | 173300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20240227 | 173200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20240227 | 173100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20240227 | 173000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20240227 | 172900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20240227 | 172800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20240227 | 172700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20240227 | 172600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20240227 | 172500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20240227 | 172400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20240227 | 172300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20240227 | 172200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20240227 | 172100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20240227 | 172000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 753 |
| 93 | 20240227 | 171900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20240227 | 171800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20240227 | 171700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20240227 | 171600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20240227 | 171500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20240227 | 171400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20240227 | 171300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20240227 | 171200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20240227 | 171100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20240227 | 171000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20240227 | 170900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20240227 | 170800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20240227 | 170700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20240227 | 170600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20240227 | 170500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20240227 | 170400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20240227 | 170300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20240227 | 170200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20240227 | 170100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20240227 | 170000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20240227 | 165900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20240227 | 165800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20240227 | 165700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20240227 | 165600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20240227 | 165500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20240227 | 165400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20240227 | 165300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20240227 | 165200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20240227 | 165100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20240227 | 165000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 753 |
| 123 | 20240227 | 164900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20240227 | 164800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20240227 | 164700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20240227 | 164600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20240227 | 164500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20240227 | 164400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20240227 | 164300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20240227 | 164200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20240227 | 164100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20240227 | 164000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20240227 | 163900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20240227 | 163800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20240227 | 163700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20240227 | 163600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20240227 | 163500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20240227 | 163400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20240227 | 163300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20240227 | 163200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20240227 | 163100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20240227 | 163000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20240227 | 162900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20240227 | 162800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20240227 | 162700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20240227 | 162600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20240227 | 162500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20240227 | 162400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20240227 | 162300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20240227 | 162200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20240227 | 162100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20240227 | 162000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 753 |
| 153 | 20240227 | 161900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20240227 | 161800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20240227 | 161700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20240227 | 161600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20240227 | 161500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20240227 | 161400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20240227 | 161300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20240227 | 161200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20240227 | 161100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20240227 | 161000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20240227 | 160900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20240227 | 160800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20240227 | 160700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20240227 | 160600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20240227 | 160500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20240227 | 160400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20240227 | 160300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20240227 | 160200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20240227 | 160100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20240227 | 160000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20240227 | 155900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20240227 | 155800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20240227 | 155700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20240227 | 155600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20240227 | 155500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20240227 | 155400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20240227 | 155300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20240227 | 155200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20240227 | 155100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20240227 | 155000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 753 |
| 183 | 20240227 | 154900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20240227 | 154800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20240227 | 154700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20240227 | 154600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20240227 | 154500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20240227 | 154400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20240227 | 154300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20240227 | 154200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20240227 | 154100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20240227 | 154000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20240227 | 153900 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20240227 | 153800 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20240227 | 153700 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20240227 | 153600 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20240227 | 153500 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20240227 | 153400 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20240227 | 153300 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20240227 | 153200 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20240227 | 153100 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20240227 | 153000 | 1078605010 | 4940 | 4940 | 4940 | 4940 | 753 |
| 203 | 20240227 | 152900 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 204 | 20240227 | 152800 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 205 | 20240227 | 152700 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 206 | 20240227 | 152600 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 207 | 20240227 | 152500 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 208 | 20240227 | 152400 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 209 | 20240227 | 152300 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 210 | 20240227 | 152200 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 211 | 20240227 | 152100 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 212 | 20240227 | 152000 | 1074885190 | 4920 | 4920 | 4920 | 4920 | 0 |
| 213 | 20240227 | 151900 | 1074885190 | 4920 | 4920 | 4930 | 4915 | 2214 |
| 214 | 20240227 | 151800 | 1063996170 | 4930 | 4925 | 4930 | 4920 | 23 |
| 215 | 20240227 | 151700 | 1063882995 | 4930 | 4925 | 4930 | 4925 | 151 |
| 216 | 20240227 | 151600 | 1063139145 | 4925 | 4930 | 4930 | 4925 | 21 |
| 217 | 20240227 | 151500 | 1063035715 | 4920 | 4920 | 4920 | 4920 | 21 |
| 218 | 20240227 | 151400 | 1062932395 | 4930 | 4930 | 4930 | 4930 | 7 |
| 219 | 20240227 | 151300 | 1062897885 | 4920 | 4920 | 4920 | 4920 | 1000 |
| 220 | 20240227 | 151200 | 1057977885 | 4930 | 4930 | 4930 | 4930 | 1040 |
| 221 | 20240227 | 151100 | 1052850685 | 4930 | 4930 | 4930 | 4925 | 18 |
| 222 | 20240227 | 151000 | 1052762020 | 4925 | 4930 | 4930 | 4925 | 503 |
| 223 | 20240227 | 150900 | 1050284730 | 4930 | 4930 | 4930 | 4915 | 9 |
| 224 | 20240227 | 150800 | 1050240390 | 4930 | 4910 | 4930 | 4910 | 14 |
| 225 | 20240227 | 150700 | 1050171630 | 4925 | 4920 | 4925 | 4920 | 1585 |
| 226 | 20240227 | 150600 | 1042373180 | 4920 | 4920 | 4920 | 4920 | 1000 |
| 227 | 20240227 | 150500 | 1037453180 | 4910 | 4910 | 4910 | 4910 | 5 |
| 228 | 20240227 | 150400 | 1037428630 | 4915 | 4910 | 4915 | 4910 | 14 |
| 229 | 20240227 | 150300 | 1037359870 | 4910 | 4910 | 4910 | 4910 | 50 |
| 230 | 20240227 | 150200 | 1037114370 | 4910 | 4910 | 4910 | 4910 | 0 |
| 231 | 20240227 | 150100 | 1037114370 | 4910 | 4905 | 4910 | 4905 | 1556 |
| 232 | 20240227 | 150000 | 1029476430 | 4905 | 4905 | 4905 | 4905 | 0 |
| 233 | 20240227 | 145900 | 1029476430 | 4905 | 4905 | 4905 | 4905 | 70 |
| 234 | 20240227 | 145800 | 1029133080 | 4900 | 4900 | 4900 | 4900 | 18 |
| 235 | 20240227 | 145700 | 1029044880 | 4905 | 4905 | 4905 | 4905 | 229 |
| 236 | 20240227 | 145600 | 1027921635 | 4910 | 4910 | 4910 | 4910 | 253 |
| 237 | 20240227 | 145500 | 1026679405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 238 | 20240227 | 145400 | 1026679405 | 4915 | 4915 | 4915 | 4915 | 698 |
| 239 | 20240227 | 145300 | 1023248735 | 4900 | 4900 | 4900 | 4900 | 89 |
| 240 | 20240227 | 145200 | 1022812635 | 4915 | 4915 | 4915 | 4915 | 1 |
| 241 | 20240227 | 145100 | 1022807720 | 4890 | 4895 | 4895 | 4890 | 800 |
| 242 | 20240227 | 145000 | 1018894240 | 4895 | 4905 | 4915 | 4895 | 11202 |
| 243 | 20240227 | 144900 | 964000160 | 4905 | 4905 | 4905 | 4905 | 0 |
| 244 | 20240227 | 144800 | 964000160 | 4905 | 4905 | 4905 | 4905 | 4 |
| 245 | 20240227 | 144700 | 963980540 | 4900 | 4915 | 4915 | 4900 | 1352 |
| 246 | 20240227 | 144600 | 957345625 | 4915 | 4915 | 4915 | 4915 | 10 |
| 247 | 20240227 | 144500 | 957296475 | 4915 | 4910 | 4915 | 4905 | 2530 |
| 248 | 20240227 | 144400 | 944883505 | 4915 | 4920 | 4920 | 4910 | 3050 |
| 249 | 20240227 | 144300 | 929887800 | 4925 | 4925 | 4925 | 4920 | 2856 |
| 250 | 20240227 | 144200 | 915831230 | 4925 | 4925 | 4925 | 4925 | 28 |
| 251 | 20240227 | 144100 | 915693330 | 4925 | 4920 | 4925 | 4920 | 606 |
| 252 | 20240227 | 144000 | 912709795 | 4925 | 4935 | 4935 | 4925 | 2564 |
| 253 | 20240227 | 143900 | 900072095 | 4935 | 4940 | 4940 | 4935 | 592 |
| 254 | 20240227 | 143800 | 897150570 | 4935 | 4940 | 4940 | 4935 | 614 |
| 255 | 20240227 | 143700 | 894118410 | 4945 | 4945 | 4945 | 4945 | 200 |
| 256 | 20240227 | 143600 | 893129410 | 4945 | 4945 | 4945 | 4945 | 23 |
| 257 | 20240227 | 143500 | 893015675 | 4940 | 4940 | 4940 | 4940 | 0 |
| 258 | 20240227 | 143400 | 893015675 | 4940 | 4940 | 4940 | 4940 | 65 |
| 259 | 20240227 | 143300 | 892694575 | 4940 | 4940 | 4940 | 4940 | 1 |
| 260 | 20240227 | 143200 | 892689635 | 4940 | 4945 | 4945 | 4940 | 351 |
| 261 | 20240227 | 143100 | 890955195 | 4945 | 4945 | 4945 | 4945 | 200 |
| 262 | 20240227 | 143000 | 889966195 | 4945 | 4945 | 4950 | 4945 | 104 |
| 263 | 20240227 | 142900 | 889451910 | 4945 | 4945 | 4945 | 4945 | 0 |
| 264 | 20240227 | 142800 | 889451910 | 4945 | 4935 | 4945 | 4930 | 262 |
| 265 | 20240227 | 142700 | 888159830 | 4935 | 4935 | 4935 | 4935 | 508 |
| 266 | 20240227 | 142600 | 885652850 | 4935 | 4935 | 4935 | 4935 | 257 |
| 267 | 20240227 | 142500 | 884384555 | 4935 | 4940 | 4940 | 4935 | 208 |
| 268 | 20240227 | 142400 | 883358070 | 4945 | 4940 | 4945 | 4930 | 1822 |
| 269 | 20240227 | 142300 | 874357710 | 4945 | 4945 | 4945 | 4945 | 10 |
| 270 | 20240227 | 142200 | 874308260 | 4950 | 4950 | 4950 | 4950 | 140 |
| 271 | 20240227 | 142100 | 873615260 | 4940 | 4950 | 4950 | 4940 | 550 |
| 272 | 20240227 | 142000 | 870893260 | 4950 | 4940 | 4950 | 4940 | 1500 |
| 273 | 20240227 | 141900 | 863478260 | 4940 | 4940 | 4940 | 4940 | 648 |
| 274 | 20240227 | 141800 | 860277140 | 4940 | 4950 | 4950 | 4940 | 3695 |
| 275 | 20240227 | 141700 | 842008570 | 4950 | 4980 | 4980 | 4950 | 31422 |
| 276 | 20240227 | 141600 | 686132770 | 4975 | 4975 | 4975 | 4975 | 2 |
| 277 | 20240227 | 141500 | 686122820 | 4970 | 4970 | 4970 | 4970 | 0 |
| 278 | 20240227 | 141400 | 686122820 | 4970 | 4970 | 4970 | 4970 | 100 |
| 279 | 20240227 | 141300 | 685625820 | 4970 | 4970 | 4970 | 4970 | 1207 |
| 280 | 20240227 | 141200 | 679627030 | 4970 | 4970 | 4970 | 4970 | 2 |
| 281 | 20240227 | 141100 | 679617090 | 4975 | 4975 | 4975 | 4975 | 12 |
| 282 | 20240227 | 141000 | 679557390 | 4975 | 4975 | 4975 | 4975 | 10 |
| 283 | 20240227 | 140900 | 679507640 | 4975 | 4975 | 4975 | 4975 | 20 |
| 284 | 20240227 | 140800 | 679408140 | 4970 | 4970 | 4970 | 4970 | 0 |
| 285 | 20240227 | 140700 | 679408140 | 4970 | 4970 | 4970 | 4970 | 16 |
| 286 | 20240227 | 140600 | 679328620 | 4970 | 4970 | 4970 | 4970 | 31 |
| 287 | 20240227 | 140500 | 679174550 | 4970 | 4975 | 4975 | 4970 | 61 |
| 288 | 20240227 | 140400 | 678871375 | 4980 | 4980 | 4980 | 4980 | 0 |
| 289 | 20240227 | 140300 | 678871375 | 4980 | 4980 | 4980 | 4980 | 0 |
| 290 | 20240227 | 140200 | 678871375 | 4980 | 4980 | 4980 | 4980 | 2 |
| 291 | 20240227 | 140100 | 678861415 | 4980 | 4980 | 4980 | 4980 | 3 |
| 292 | 20240227 | 140000 | 678846475 | 4980 | 4980 | 4980 | 4980 | 0 |
| 293 | 20240227 | 135900 | 678846475 | 4980 | 4980 | 4980 | 4980 | 0 |
| 294 | 20240227 | 135800 | 678846475 | 4980 | 4980 | 4980 | 4980 | 0 |
| 295 | 20240227 | 135700 | 678846475 | 4980 | 4980 | 4980 | 4980 | 10 |
| 296 | 20240227 | 135600 | 678796675 | 4970 | 4970 | 4970 | 4970 | 0 |
| 297 | 20240227 | 135500 | 678796675 | 4970 | 4970 | 4970 | 4970 | 0 |
| 298 | 20240227 | 135400 | 678796675 | 4970 | 4970 | 4970 | 4970 | 1 |
| 299 | 20240227 | 135300 | 678791705 | 4980 | 4970 | 4980 | 4970 | 17 |
| 300 | 20240227 | 135200 | 678707195 | 4970 | 4970 | 4970 | 4970 | 15 |
| 301 | 20240227 | 135100 | 678632645 | 4970 | 4975 | 4975 | 4970 | 403 |
| 302 | 20240227 | 135000 | 676627790 | 4975 | 4975 | 4975 | 4975 | 11 |
| 303 | 20240227 | 134900 | 676573065 | 4975 | 4975 | 4975 | 4975 | 0 |
| 304 | 20240227 | 134800 | 676573065 | 4975 | 4975 | 4975 | 4975 | 352 |
| 305 | 20240227 | 134700 | 674821865 | 4975 | 4975 | 4975 | 4975 | 49 |
| 306 | 20240227 | 134600 | 674578090 | 4975 | 4985 | 4985 | 4975 | 201 |
| 307 | 20240227 | 134500 | 673576115 | 4985 | 4985 | 4985 | 4985 | 5 |
| 308 | 20240227 | 134400 | 673551190 | 4980 | 4980 | 4980 | 4980 | 583 |
| 309 | 20240227 | 134300 | 670647850 | 4985 | 4985 | 4985 | 4985 | 0 |
| 310 | 20240227 | 134200 | 670647850 | 4985 | 4985 | 4985 | 4985 | 100 |
| 311 | 20240227 | 134100 | 670149350 | 4985 | 4985 | 4985 | 4985 | 0 |
| 312 | 20240227 | 134000 | 670149350 | 4985 | 4985 | 4985 | 4985 | 0 |
| 313 | 20240227 | 133900 | 670149350 | 4985 | 4985 | 4985 | 4985 | 1 |
| 314 | 20240227 | 133800 | 670144365 | 4980 | 4980 | 4980 | 4980 | 242 |
| 315 | 20240227 | 133700 | 668939205 | 4980 | 4980 | 4980 | 4980 | 501 |
| 316 | 20240227 | 133600 | 666444225 | 4980 | 4980 | 4980 | 4980 | 257 |
| 317 | 20240227 | 133500 | 665164365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 318 | 20240227 | 133400 | 665164365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 319 | 20240227 | 133300 | 665164365 | 4980 | 4980 | 4980 | 4980 | 0 |
| 320 | 20240227 | 133200 | 665164365 | 4980 | 4980 | 4980 | 4980 | 1 |
| 321 | 20240227 | 133100 | 665159385 | 4975 | 4975 | 4975 | 4975 | 5 |
| 322 | 20240227 | 133000 | 665134510 | 4975 | 4975 | 4975 | 4975 | 0 |
| 323 | 20240227 | 132900 | 665134510 | 4975 | 4975 | 4975 | 4975 | 20 |
| 324 | 20240227 | 132800 | 665035010 | 4975 | 4975 | 4975 | 4975 | 0 |
| 325 | 20240227 | 132700 | 665035010 | 4975 | 4975 | 4975 | 4975 | 10 |
| 326 | 20240227 | 132600 | 664985260 | 4975 | 4975 | 4975 | 4975 | 20 |
| 327 | 20240227 | 132500 | 664885760 | 4980 | 4980 | 4980 | 4980 | 0 |
| 328 | 20240227 | 132400 | 664885760 | 4980 | 4980 | 4980 | 4980 | 0 |
| 329 | 20240227 | 132300 | 664885760 | 4980 | 4980 | 4980 | 4980 | 0 |
| 330 | 20240227 | 132200 | 664885760 | 4980 | 4980 | 4980 | 4980 | 2 |
| 331 | 20240227 | 132100 | 664875800 | 4980 | 4980 | 4980 | 4980 | 0 |
| 332 | 20240227 | 132000 | 664875800 | 4980 | 4980 | 4980 | 4980 | 2 |
| 333 | 20240227 | 131900 | 664865840 | 4985 | 4985 | 4985 | 4985 | 1 |
| 334 | 20240227 | 131800 | 664860855 | 4985 | 4985 | 4985 | 4985 | 0 |
| 335 | 20240227 | 131700 | 664860855 | 4985 | 4985 | 4985 | 4985 | 0 |
| 336 | 20240227 | 131600 | 664860855 | 4985 | 4985 | 4985 | 4985 | 1 |
| 337 | 20240227 | 131500 | 664855870 | 4985 | 4985 | 4985 | 4985 | 5 |
| 338 | 20240227 | 131400 | 664830945 | 4985 | 4985 | 4985 | 4985 | 1 |
| 339 | 20240227 | 131300 | 664825960 | 4985 | 4970 | 4985 | 4970 | 2 |
| 340 | 20240227 | 131200 | 664816005 | 4970 | 4970 | 4970 | 4970 | 0 |
| 341 | 20240227 | 131100 | 664816005 | 4970 | 4970 | 4970 | 4970 | 0 |
| 342 | 20240227 | 131000 | 664816005 | 4970 | 4970 | 4970 | 4970 | 0 |
| 343 | 20240227 | 130900 | 664816005 | 4970 | 4970 | 4970 | 4970 | 0 |
| 344 | 20240227 | 130800 | 664816005 | 4970 | 4970 | 4970 | 4970 | 1 |
| 345 | 20240227 | 130700 | 664811035 | 4980 | 4980 | 4980 | 4980 | 300 |
| 346 | 20240227 | 130600 | 663317035 | 4980 | 4980 | 4980 | 4980 | 0 |
| 347 | 20240227 | 130500 | 663317035 | 4980 | 4980 | 4980 | 4980 | 0 |
| 348 | 20240227 | 130400 | 663317035 | 4980 | 4980 | 4980 | 4980 | 0 |
| 349 | 20240227 | 130300 | 663317035 | 4980 | 4980 | 4980 | 4980 | 11 |
| 350 | 20240227 | 130200 | 663262255 | 4980 | 4980 | 4980 | 4980 | 0 |
| 351 | 20240227 | 130100 | 663262255 | 4980 | 4980 | 4980 | 4980 | 0 |
| 352 | 20240227 | 130000 | 663262255 | 4980 | 4970 | 4980 | 4970 | 2 |
| 353 | 20240227 | 125900 | 663252305 | 4975 | 4975 | 4975 | 4975 | 0 |
| 354 | 20240227 | 125800 | 663252305 | 4975 | 4975 | 4975 | 4975 | 0 |
| 355 | 20240227 | 125700 | 663252305 | 4975 | 4975 | 4975 | 4975 | 0 |
| 356 | 20240227 | 125600 | 663252305 | 4975 | 4975 | 4975 | 4975 | 76 |
| 357 | 20240227 | 125500 | 662874205 | 4975 | 4975 | 4975 | 4975 | 56 |
| 358 | 20240227 | 125400 | 662595605 | 4970 | 4970 | 4970 | 4970 | 0 |
| 359 | 20240227 | 125300 | 662595605 | 4970 | 4970 | 4975 | 4970 | 71 |
| 360 | 20240227 | 125200 | 662242730 | 4975 | 4975 | 4975 | 4975 | 0 |
| 361 | 20240227 | 125100 | 662242730 | 4975 | 4975 | 4975 | 4975 | 0 |
| 362 | 20240227 | 125000 | 662242730 | 4975 | 4975 | 4975 | 4975 | 0 |
| 363 | 20240227 | 124900 | 662242730 | 4975 | 4975 | 4975 | 4975 | 100 |
| 364 | 20240227 | 124800 | 661745230 | 4975 | 4975 | 4975 | 4975 | 6 |
| 365 | 20240227 | 124700 | 661715380 | 4975 | 4975 | 4975 | 4975 | 0 |
| 366 | 20240227 | 124600 | 661715380 | 4975 | 4975 | 4975 | 4975 | 0 |
| 367 | 20240227 | 124500 | 661715380 | 4975 | 4975 | 4975 | 4975 | 0 |
| 368 | 20240227 | 124400 | 661715380 | 4975 | 4975 | 4975 | 4975 | 0 |
| 369 | 20240227 | 124300 | 661715380 | 4975 | 4975 | 4975 | 4975 | 5 |
| 370 | 20240227 | 124200 | 661690505 | 4975 | 4970 | 4975 | 4970 | 121 |
| 371 | 20240227 | 124100 | 661089130 | 4965 | 4965 | 4965 | 4965 | 0 |
| 372 | 20240227 | 124000 | 661089130 | 4965 | 4965 | 4965 | 4965 | 0 |
| 373 | 20240227 | 123900 | 661089130 | 4965 | 4965 | 4965 | 4965 | 0 |
| 374 | 20240227 | 123800 | 661089130 | 4965 | 4965 | 4965 | 4965 | 0 |
| 375 | 20240227 | 123700 | 661089130 | 4965 | 4965 | 4965 | 4965 | 1 |
| 376 | 20240227 | 123600 | 661084165 | 4965 | 4965 | 4965 | 4965 | 0 |
| 377 | 20240227 | 123500 | 661084165 | 4965 | 4965 | 4965 | 4965 | 0 |
| 378 | 20240227 | 123400 | 661084165 | 4965 | 4970 | 4970 | 4965 | 1592 |
| 379 | 20240227 | 123300 | 653179425 | 4970 | 4970 | 4970 | 4970 | 652 |
| 380 | 20240227 | 123200 | 649938985 | 4970 | 4970 | 4970 | 4970 | 1137 |
| 381 | 20240227 | 123100 | 644288095 | 4975 | 4975 | 4975 | 4975 | 0 |
| 382 | 20240227 | 123000 | 644288095 | 4975 | 4975 | 4975 | 4975 | 60 |
| 383 | 20240227 | 122900 | 643989595 | 4975 | 4975 | 4975 | 4975 | 0 |
| 384 | 20240227 | 122800 | 643989595 | 4975 | 4975 | 4975 | 4975 | 259 |
| 385 | 20240227 | 122700 | 642701070 | 4975 | 4975 | 4975 | 4975 | 0 |
| 386 | 20240227 | 122600 | 642701070 | 4975 | 4975 | 4975 | 4975 | 10 |
| 387 | 20240227 | 122500 | 642651320 | 4975 | 4975 | 4975 | 4975 | 0 |
| 388 | 20240227 | 122400 | 642651320 | 4975 | 4975 | 4975 | 4975 | 200 |
| 389 | 20240227 | 122300 | 641656320 | 4975 | 4975 | 4975 | 4975 | 0 |
| 390 | 20240227 | 122200 | 641656320 | 4975 | 4975 | 4975 | 4975 | 300 |
| 391 | 20240227 | 122100 | 640163820 | 4975 | 4980 | 4980 | 4975 | 770 |
| 392 | 20240227 | 122000 | 636330830 | 4980 | 4980 | 4980 | 4980 | 1000 |
| 393 | 20240227 | 121900 | 631350830 | 4985 | 4985 | 4985 | 4985 | 0 |
| 394 | 20240227 | 121800 | 631350830 | 4985 | 4985 | 4985 | 4985 | 20 |
| 395 | 20240227 | 121700 | 631251130 | 4985 | 4985 | 4985 | 4985 | 65 |
| 396 | 20240227 | 121600 | 630927105 | 4985 | 4985 | 4985 | 4985 | 429 |
| 397 | 20240227 | 121500 | 628788540 | 4985 | 4985 | 4985 | 4985 | 0 |
| 398 | 20240227 | 121400 | 628788540 | 4985 | 4990 | 4990 | 4985 | 113 |
| 399 | 20240227 | 121300 | 628224675 | 4990 | 4990 | 4990 | 4990 | 30 |
| 400 | 20240227 | 121200 | 628074975 | 4990 | 4990 | 4990 | 4990 | 0 |
| 401 | 20240227 | 121100 | 628074975 | 4990 | 4990 | 4990 | 4990 | 0 |
| 402 | 20240227 | 121000 | 628074975 | 4990 | 4985 | 4990 | 4985 | 600 |
| 403 | 20240227 | 120900 | 625082615 | 4980 | 4980 | 4980 | 4980 | 0 |
| 404 | 20240227 | 120800 | 625082615 | 4980 | 4980 | 4980 | 4980 | 1 |
| 405 | 20240227 | 120700 | 625077635 | 4980 | 4980 | 4980 | 4980 | 20 |
| 406 | 20240227 | 120600 | 624978035 | 4985 | 4985 | 4985 | 4985 | 6 |
| 407 | 20240227 | 120500 | 624948125 | 4980 | 4980 | 4980 | 4980 | 0 |
| 408 | 20240227 | 120400 | 624948125 | 4980 | 4980 | 4980 | 4980 | 3278 |
| 409 | 20240227 | 120300 | 608623685 | 4985 | 4985 | 4985 | 4985 | 3 |
| 410 | 20240227 | 120200 | 608608730 | 4985 | 4985 | 4985 | 4985 | 60 |
| 411 | 20240227 | 120100 | 608309630 | 4985 | 4985 | 4985 | 4985 | 160 |
| 412 | 20240227 | 120000 | 607512030 | 4985 | 4985 | 4985 | 4985 | 0 |
| 413 | 20240227 | 115900 | 607512030 | 4985 | 4985 | 4985 | 4985 | 100 |
| 414 | 20240227 | 115800 | 607013530 | 4985 | 4980 | 4985 | 4980 | 845 |
| 415 | 20240227 | 115700 | 602802930 | 4975 | 4975 | 4975 | 4975 | 0 |
| 416 | 20240227 | 115600 | 602802930 | 4975 | 4975 | 4975 | 4975 | 7 |
| 417 | 20240227 | 115500 | 602768105 | 4975 | 4970 | 4975 | 4970 | 394 |
| 418 | 20240227 | 115400 | 600807960 | 4975 | 4975 | 4975 | 4975 | 0 |
| 419 | 20240227 | 115300 | 600807960 | 4975 | 4975 | 4975 | 4975 | 0 |
| 420 | 20240227 | 115200 | 600807960 | 4975 | 4975 | 4975 | 4975 | 5 |
| 421 | 20240227 | 115100 | 600783085 | 4970 | 4970 | 4970 | 4970 | 25 |
| 422 | 20240227 | 115000 | 600658835 | 4975 | 4975 | 4975 | 4975 | 4 |
| 423 | 20240227 | 114900 | 600638935 | 4975 | 4975 | 4975 | 4975 | 10 |
| 424 | 20240227 | 114800 | 600589185 | 4975 | 4975 | 4975 | 4975 | 1 |
| 425 | 20240227 | 114700 | 600584210 | 4975 | 4975 | 4975 | 4975 | 0 |
| 426 | 20240227 | 114600 | 600584210 | 4975 | 4975 | 4975 | 4975 | 120 |
| 427 | 20240227 | 114500 | 599987210 | 4975 | 4975 | 4975 | 4975 | 473 |
| 428 | 20240227 | 114400 | 597634035 | 4970 | 4970 | 4970 | 4970 | 0 |
| 429 | 20240227 | 114300 | 597634035 | 4970 | 4970 | 4970 | 4970 | 295 |
| 430 | 20240227 | 114200 | 596167885 | 4970 | 4970 | 4970 | 4970 | 200 |
| 431 | 20240227 | 114100 | 595173885 | 4970 | 4965 | 4970 | 4965 | 104 |
| 432 | 20240227 | 114000 | 594657025 | 4965 | 4970 | 4970 | 4965 | 622 |
| 433 | 20240227 | 113900 | 591568185 | 4970 | 4970 | 4970 | 4970 | 12 |
| 434 | 20240227 | 113800 | 591508545 | 4970 | 4970 | 4970 | 4970 | 1 |
| 435 | 20240227 | 113700 | 591503575 | 4965 | 4965 | 4965 | 4965 | 100 |
| 436 | 20240227 | 113600 | 591007075 | 4965 | 4965 | 4965 | 4965 | 342 |
| 437 | 20240227 | 113500 | 589309045 | 4970 | 4970 | 4970 | 4970 | 60 |
| 438 | 20240227 | 113400 | 589010845 | 4970 | 4970 | 4970 | 4970 | 46 |
| 439 | 20240227 | 113300 | 588782225 | 4970 | 4965 | 4970 | 4965 | 517 |
| 440 | 20240227 | 113200 | 586215235 | 4965 | 4965 | 4965 | 4965 | 0 |
| 441 | 20240227 | 113100 | 586215235 | 4965 | 4965 | 4965 | 4965 | 899 |
| 442 | 20240227 | 113000 | 581751700 | 4965 | 4965 | 4980 | 4965 | 2070 |
| 443 | 20240227 | 112900 | 571462355 | 4965 | 4960 | 4980 | 4960 | 590 |
| 444 | 20240227 | 112800 | 568532505 | 4965 | 4970 | 4970 | 4965 | 6535 |
| 445 | 20240227 | 112700 | 536062185 | 4980 | 4980 | 4980 | 4980 | 0 |
| 446 | 20240227 | 112600 | 536062185 | 4980 | 4980 | 4980 | 4980 | 0 |
| 447 | 20240227 | 112500 | 536062185 | 4980 | 4980 | 4980 | 4980 | 0 |
| 448 | 20240227 | 112400 | 536062185 | 4980 | 4980 | 4980 | 4980 | 36 |
| 449 | 20240227 | 112300 | 535882905 | 4980 | 4970 | 4980 | 4970 | 2107 |
| 450 | 20240227 | 112200 | 525410615 | 4970 | 4980 | 4980 | 4970 | 1328 |
| 451 | 20240227 | 112100 | 518804640 | 4980 | 4980 | 4980 | 4980 | 0 |
| 452 | 20240227 | 112000 | 518804640 | 4980 | 4980 | 4980 | 4980 | 0 |
| 453 | 20240227 | 111900 | 518804640 | 4980 | 4980 | 4980 | 4980 | 1 |
| 454 | 20240227 | 111800 | 518799660 | 4980 | 4980 | 4980 | 4980 | 1 |
| 455 | 20240227 | 111700 | 518794680 | 4980 | 4980 | 4980 | 4980 | 247 |
| 456 | 20240227 | 111600 | 517564620 | 4980 | 4980 | 4980 | 4980 | 61 |
| 457 | 20240227 | 111500 | 517260840 | 4980 | 4980 | 4980 | 4980 | 60 |
| 458 | 20240227 | 111400 | 516962040 | 4980 | 4980 | 4980 | 4980 | 151 |
| 459 | 20240227 | 111300 | 516210060 | 4980 | 4980 | 4980 | 4980 | 0 |
| 460 | 20240227 | 111200 | 516210060 | 4980 | 4980 | 4980 | 4980 | 45 |
| 461 | 20240227 | 111100 | 515985960 | 4975 | 4975 | 4975 | 4975 | 0 |
| 462 | 20240227 | 111000 | 515985960 | 4975 | 4975 | 4975 | 4975 | 0 |
| 463 | 20240227 | 110900 | 515985960 | 4975 | 4975 | 4975 | 4975 | 40 |
| 464 | 20240227 | 110800 | 515786960 | 4980 | 4975 | 4980 | 4975 | 200 |
| 465 | 20240227 | 110700 | 514791460 | 4975 | 4975 | 4975 | 4975 | 0 |
| 466 | 20240227 | 110600 | 514791460 | 4975 | 4975 | 4975 | 4975 | 18 |
| 467 | 20240227 | 110500 | 514701910 | 4975 | 4980 | 4980 | 4975 | 415 |
| 468 | 20240227 | 110400 | 512636830 | 4980 | 4980 | 4980 | 4980 | 0 |
| 469 | 20240227 | 110300 | 512636830 | 4980 | 4980 | 4980 | 4980 | 68 |
| 470 | 20240227 | 110200 | 512298190 | 4980 | 4980 | 4980 | 4980 | 1 |
| 471 | 20240227 | 110100 | 512293210 | 4980 | 4980 | 4980 | 4980 | 20 |
| 472 | 20240227 | 110000 | 512193610 | 4980 | 4980 | 4980 | 4980 | 0 |
| 473 | 20240227 | 105900 | 512193610 | 4980 | 4980 | 4980 | 4975 | 1129 |
| 474 | 20240227 | 105800 | 506572600 | 4975 | 4985 | 4985 | 4975 | 362 |
| 475 | 20240227 | 105700 | 504770365 | 4980 | 4975 | 4980 | 4975 | 866 |
| 476 | 20240227 | 105600 | 500460260 | 4975 | 4975 | 4975 | 4975 | 1045 |
| 477 | 20240227 | 105500 | 495261385 | 4975 | 4975 | 4975 | 4975 | 49 |
| 478 | 20240227 | 105400 | 495017610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 479 | 20240227 | 105300 | 495017610 | 4975 | 4970 | 4975 | 4970 | 1704 |
| 480 | 20240227 | 105200 | 486548675 | 4975 | 4975 | 4975 | 4975 | 2307 |
| 481 | 20240227 | 105100 | 475071350 | 4975 | 4980 | 4980 | 4975 | 2000 |
| 482 | 20240227 | 105000 | 465120030 | 4985 | 4985 | 4985 | 4985 | 5 |
| 483 | 20240227 | 104900 | 465095105 | 4985 | 4980 | 4985 | 4980 | 500 |
| 484 | 20240227 | 104800 | 462603580 | 4980 | 4980 | 4980 | 4980 | 2806 |
| 485 | 20240227 | 104700 | 448629700 | 4980 | 4980 | 4985 | 4980 | 2200 |
| 486 | 20240227 | 104600 | 437672700 | 4980 | 4980 | 4980 | 4980 | 1000 |
| 487 | 20240227 | 104500 | 432692700 | 4985 | 4985 | 4985 | 4985 | 0 |
| 488 | 20240227 | 104400 | 432692700 | 4985 | 4985 | 4985 | 4985 | 131 |
| 489 | 20240227 | 104300 | 432039665 | 4985 | 4990 | 4990 | 4985 | 527 |
| 490 | 20240227 | 104200 | 429412435 | 4990 | 4990 | 4990 | 4990 | 0 |
| 491 | 20240227 | 104100 | 429412435 | 4990 | 4995 | 4995 | 4990 | 3 |
| 492 | 20240227 | 104000 | 429397455 | 4995 | 4995 | 4995 | 4995 | 1 |
| 493 | 20240227 | 103900 | 429392460 | 4990 | 4990 | 4990 | 4990 | 176 |
| 494 | 20240227 | 103800 | 428514220 | 4990 | 4990 | 4990 | 4990 | 4 |
| 495 | 20240227 | 103700 | 428494260 | 4985 | 4985 | 4985 | 4985 | 0 |
| 496 | 20240227 | 103600 | 428494260 | 4985 | 4985 | 4985 | 4985 | 300 |
| 497 | 20240227 | 103500 | 426998760 | 4990 | 4990 | 4990 | 4990 | 0 |
| 498 | 20240227 | 103400 | 426998760 | 4990 | 4990 | 4990 | 4990 | 0 |
| 499 | 20240227 | 103300 | 426998760 | 4990 | 4990 | 4990 | 4990 | 5 |
| 500 | 20240227 | 103200 | 426973810 | 4985 | 4990 | 4990 | 4985 | 626 |
| 501 | 20240227 | 103100 | 423852525 | 4995 | 4995 | 4995 | 4995 | 601 |
| 502 | 20240227 | 103000 | 420850530 | 4995 | 4990 | 4995 | 4990 | 149 |
| 503 | 20240227 | 102900 | 420106965 | 4990 | 4990 | 4990 | 4990 | 41 |
| 504 | 20240227 | 102800 | 419902375 | 4990 | 4990 | 4990 | 4990 | 121 |
| 505 | 20240227 | 102700 | 419298585 | 4990 | 4990 | 4990 | 4990 | 0 |
| 506 | 20240227 | 102600 | 419298585 | 4990 | 4990 | 4990 | 4990 | 0 |
| 507 | 20240227 | 102500 | 419298585 | 4990 | 4990 | 4990 | 4990 | 131 |
| 508 | 20240227 | 102400 | 418644895 | 4985 | 4985 | 4985 | 4985 | 0 |
| 509 | 20240227 | 102300 | 418644895 | 4985 | 4985 | 4985 | 4985 | 0 |
| 510 | 20240227 | 102200 | 418644895 | 4985 | 4985 | 4985 | 4985 | 21 |
| 511 | 20240227 | 102100 | 418540210 | 4985 | 4990 | 4990 | 4985 | 500 |
| 512 | 20240227 | 102000 | 416047670 | 4990 | 4990 | 4990 | 4990 | 0 |
| 513 | 20240227 | 101900 | 416047670 | 4990 | 4990 | 4990 | 4990 | 0 |
| 514 | 20240227 | 101800 | 416047670 | 4990 | 5000 | 5000 | 4990 | 14 |
| 515 | 20240227 | 101700 | 415977750 | 5000 | 5000 | 5000 | 5000 | 0 |
| 516 | 20240227 | 101600 | 415977750 | 5000 | 4985 | 5000 | 4985 | 2 |
| 517 | 20240227 | 101500 | 415967765 | 4985 | 5000 | 5000 | 4985 | 1801 |
| 518 | 20240227 | 101400 | 406987150 | 5000 | 5000 | 5000 | 5000 | 0 |
| 519 | 20240227 | 101300 | 406987150 | 5000 | 5000 | 5000 | 5000 | 0 |
| 520 | 20240227 | 101200 | 406987150 | 5000 | 5000 | 5000 | 5000 | 0 |
| 521 | 20240227 | 101100 | 406987150 | 5000 | 5000 | 5000 | 5000 | 2 |
| 522 | 20240227 | 101000 | 406977150 | 4995 | 4995 | 4995 | 4995 | 20 |
| 523 | 20240227 | 100900 | 406877250 | 4995 | 4995 | 4995 | 4995 | 100 |
| 524 | 20240227 | 100800 | 406377750 | 4995 | 4995 | 4995 | 4995 | 0 |
| 525 | 20240227 | 100700 | 406377750 | 4995 | 4995 | 4995 | 4995 | 0 |
| 526 | 20240227 | 100600 | 406377750 | 4995 | 4990 | 4995 | 4990 | 3026 |
| 527 | 20240227 | 100500 | 391272910 | 4990 | 4990 | 4990 | 4990 | 80 |
| 528 | 20240227 | 100400 | 390873710 | 4985 | 4985 | 4985 | 4985 | 50 |
| 529 | 20240227 | 100300 | 390624460 | 4985 | 4985 | 4985 | 4985 | 1422 |
| 530 | 20240227 | 100200 | 383535790 | 4985 | 4985 | 4985 | 4985 | 344 |
| 531 | 20240227 | 100100 | 381820950 | 4985 | 4985 | 4985 | 4985 | 67 |
| 532 | 20240227 | 100000 | 381486955 | 4985 | 4985 | 4985 | 4985 | 500 |
| 533 | 20240227 | 095900 | 378994455 | 4985 | 4980 | 4985 | 4980 | 550 |
| 534 | 20240227 | 095800 | 376252955 | 4985 | 4985 | 4985 | 4985 | 142 |
| 535 | 20240227 | 095700 | 375545085 | 4980 | 4980 | 4980 | 4980 | 93 |
| 536 | 20240227 | 095600 | 375081945 | 4980 | 4980 | 4980 | 4980 | 536 |
| 537 | 20240227 | 095500 | 372412665 | 4980 | 4980 | 4980 | 4980 | 40 |
| 538 | 20240227 | 095400 | 372213465 | 4980 | 4980 | 4980 | 4980 | 40 |
| 539 | 20240227 | 095300 | 372014265 | 4980 | 4980 | 4980 | 4980 | 1 |
| 540 | 20240227 | 095200 | 372009285 | 4980 | 4975 | 4980 | 4975 | 510 |
| 541 | 20240227 | 095100 | 369469535 | 4975 | 4975 | 4975 | 4975 | 0 |
| 542 | 20240227 | 095000 | 369469535 | 4975 | 4985 | 4985 | 4975 | 1000 |
| 543 | 20240227 | 094900 | 364494350 | 4990 | 4995 | 4995 | 4990 | 23 |
| 544 | 20240227 | 094800 | 364379565 | 4995 | 4980 | 4995 | 4975 | 1102 |
| 545 | 20240227 | 094700 | 358891765 | 4980 | 4980 | 4980 | 4980 | 0 |
| 546 | 20240227 | 094600 | 358891765 | 4980 | 4975 | 4980 | 4975 | 758 |
| 547 | 20240227 | 094500 | 355116975 | 4980 | 4980 | 4980 | 4980 | 0 |
| 548 | 20240227 | 094400 | 355116975 | 4980 | 4980 | 4980 | 4980 | 55 |
| 549 | 20240227 | 094300 | 354843075 | 4980 | 4975 | 4980 | 4975 | 111 |
| 550 | 20240227 | 094200 | 354290800 | 4975 | 4975 | 4975 | 4975 | 0 |
| 551 | 20240227 | 094100 | 354290800 | 4975 | 4975 | 4975 | 4975 | 121 |
| 552 | 20240227 | 094000 | 353688825 | 4975 | 4980 | 4980 | 4975 | 684 |
| 553 | 20240227 | 093900 | 350285875 | 4975 | 4975 | 4975 | 4975 | 502 |
| 554 | 20240227 | 093800 | 347788425 | 4970 | 4980 | 4980 | 4970 | 831 |
| 555 | 20240227 | 093700 | 343658210 | 4970 | 4970 | 4970 | 4970 | 1085 |
| 556 | 20240227 | 093600 | 338265760 | 4980 | 4980 | 4980 | 4975 | 732 |
| 557 | 20240227 | 093500 | 334623040 | 4980 | 4975 | 4980 | 4975 | 243 |
| 558 | 20240227 | 093400 | 333413065 | 4975 | 4975 | 4975 | 4975 | 110 |
| 559 | 20240227 | 093300 | 332865815 | 4975 | 4975 | 4980 | 4970 | 223 |
| 560 | 20240227 | 093200 | 331756895 | 4975 | 4975 | 4975 | 4975 | 2 |
| 561 | 20240227 | 093100 | 331746945 | 4965 | 4970 | 4970 | 4960 | 2313 |
| 562 | 20240227 | 093000 | 320266520 | 4975 | 4975 | 4975 | 4975 | 267 |
| 563 | 20240227 | 092900 | 318938195 | 4970 | 4970 | 4970 | 4970 | 300 |
| 564 | 20240227 | 092800 | 317447195 | 4975 | 4975 | 4980 | 4970 | 527 |
| 565 | 20240227 | 092700 | 314826360 | 4975 | 4980 | 4980 | 4975 | 236 |
| 566 | 20240227 | 092600 | 313651870 | 4980 | 4975 | 4980 | 4965 | 1540 |
| 567 | 20240227 | 092500 | 305990750 | 4970 | 5000 | 5000 | 4970 | 21333 |
| 568 | 20240227 | 092400 | 199628540 | 5010 | 5010 | 5010 | 5010 | 998 |
| 569 | 20240227 | 092300 | 194628560 | 5010 | 5010 | 5010 | 5000 | 127 |
| 570 | 20240227 | 092200 | 193992300 | 5000 | 5010 | 5010 | 5000 | 2542 |
| 571 | 20240227 | 092100 | 181281450 | 5020 | 5020 | 5020 | 5020 | 179 |
| 572 | 20240227 | 092000 | 180382870 | 5020 | 5020 | 5020 | 5010 | 1314 |
| 573 | 20240227 | 091900 | 173788590 | 5010 | 5010 | 5010 | 5010 | 55 |
| 574 | 20240227 | 091800 | 173513040 | 5000 | 5020 | 5020 | 5000 | 3011 |
| 575 | 20240227 | 091700 | 158456140 | 5010 | 5030 | 5030 | 5010 | 398 |
| 576 | 20240227 | 091600 | 156460910 | 5020 | 5020 | 5020 | 5020 | 1 |
| 577 | 20240227 | 091500 | 156455890 | 5020 | 5030 | 5030 | 5000 | 25780 |
| 578 | 20240227 | 091400 | 27458430 | 5030 | 5030 | 5030 | 5030 | 200 |
| 579 | 20240227 | 091300 | 26452430 | 5030 | 5030 | 5030 | 5030 | 0 |
| 580 | 20240227 | 091200 | 26452430 | 5030 | 5040 | 5040 | 5020 | 1353 |
| 581 | 20240227 | 091100 | 19650230 | 5040 | 5050 | 5050 | 5040 | 91 |
| 582 | 20240227 | 091000 | 19191290 | 5050 | 5050 | 5050 | 5050 | 20 |
| 583 | 20240227 | 090900 | 19090290 | 5050 | 5040 | 5050 | 5040 | 52 |
| 584 | 20240227 | 090800 | 18828190 | 5050 | 5060 | 5060 | 5050 | 68 |
| 585 | 20240227 | 090700 | 18484460 | 5060 | 5060 | 5060 | 5060 | 70 |
| 586 | 20240227 | 090600 | 18130260 | 5050 | 5050 | 5050 | 5050 | 100 |
| 587 | 20240227 | 090500 | 17625260 | 5060 | 5060 | 5060 | 5060 | 13 |
| 588 | 20240227 | 090400 | 17559480 | 5080 | 5080 | 5080 | 5080 | 1 |
| 589 | 20240227 | 090300 | 17554400 | 5060 | 5080 | 5080 | 5060 | 2685 |
| 590 | 20240227 | 090200 | 3967780 | 5070 | 5070 | 5070 | 5070 | 50 |
| 591 | 20240227 | 090100 | 3714280 | 5080 | 5070 | 5080 | 5070 | 177 |
| 592 | 20240227 | 090000 | 2816830 | 5080 | 5070 | 5080 | 5060 | 556 |