30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 7107 |
| 3 | 20240227 | 191900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20240227 | 191800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20240227 | 191700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20240227 | 191600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20240227 | 191500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20240227 | 191400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20240227 | 191300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20240227 | 191200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20240227 | 191100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20240227 | 191000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20240227 | 190900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20240227 | 190800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20240227 | 190700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20240227 | 190600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20240227 | 190500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20240227 | 190400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20240227 | 190300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20240227 | 190200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20240227 | 190100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20240227 | 190000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20240227 | 185900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20240227 | 185800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20240227 | 185700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20240227 | 185600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20240227 | 185500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20240227 | 185400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20240227 | 185300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20240227 | 185200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20240227 | 185100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20240227 | 185000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 7107 |
| 33 | 20240227 | 184900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20240227 | 184800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20240227 | 184700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20240227 | 184600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20240227 | 184500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20240227 | 184400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20240227 | 184300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20240227 | 184200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20240227 | 184100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20240227 | 184000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20240227 | 183900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20240227 | 183800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20240227 | 183700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20240227 | 183600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20240227 | 183500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20240227 | 183400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20240227 | 183300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20240227 | 183200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20240227 | 183100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20240227 | 183000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20240227 | 182900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20240227 | 182800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20240227 | 182700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20240227 | 182600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20240227 | 182500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20240227 | 182400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20240227 | 182300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20240227 | 182200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20240227 | 182100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20240227 | 182000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 7107 |
| 63 | 20240227 | 181900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20240227 | 181800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20240227 | 181700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20240227 | 181600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20240227 | 181500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20240227 | 181400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20240227 | 181300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20240227 | 181200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20240227 | 181100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20240227 | 181000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20240227 | 180900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20240227 | 180800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20240227 | 180700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20240227 | 180600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20240227 | 180500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20240227 | 180400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20240227 | 180300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20240227 | 180200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20240227 | 180100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20240227 | 180000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20240227 | 175900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20240227 | 175800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20240227 | 175700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20240227 | 175600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20240227 | 175500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20240227 | 175400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20240227 | 175300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20240227 | 175200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20240227 | 175100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20240227 | 175000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 7107 |
| 93 | 20240227 | 174900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20240227 | 174800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20240227 | 174700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20240227 | 174600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20240227 | 174500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20240227 | 174400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20240227 | 174300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20240227 | 174200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20240227 | 174100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20240227 | 174000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20240227 | 173900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20240227 | 173800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20240227 | 173700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20240227 | 173600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20240227 | 173500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20240227 | 173400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20240227 | 173300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20240227 | 173200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20240227 | 173100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20240227 | 173000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20240227 | 172900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20240227 | 172800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20240227 | 172700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20240227 | 172600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20240227 | 172500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20240227 | 172400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20240227 | 172300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20240227 | 172200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20240227 | 172100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20240227 | 172000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 7107 |
| 123 | 20240227 | 171900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20240227 | 171800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20240227 | 171700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20240227 | 171600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20240227 | 171500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20240227 | 171400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20240227 | 171300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20240227 | 171200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20240227 | 171100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20240227 | 171000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20240227 | 170900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20240227 | 170800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20240227 | 170700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20240227 | 170600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20240227 | 170500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20240227 | 170400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20240227 | 170300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20240227 | 170200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20240227 | 170100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20240227 | 170000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20240227 | 165900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20240227 | 165800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20240227 | 165700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20240227 | 165600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20240227 | 165500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20240227 | 165400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20240227 | 165300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20240227 | 165200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20240227 | 165100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20240227 | 165000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 7107 |
| 153 | 20240227 | 164900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20240227 | 164800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20240227 | 164700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20240227 | 164600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20240227 | 164500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20240227 | 164400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20240227 | 164300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20240227 | 164200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20240227 | 164100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20240227 | 164000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20240227 | 163900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20240227 | 163800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20240227 | 163700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20240227 | 163600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20240227 | 163500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20240227 | 163400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20240227 | 163300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20240227 | 163200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20240227 | 163100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20240227 | 163000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20240227 | 162900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20240227 | 162800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20240227 | 162700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20240227 | 162600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20240227 | 162500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20240227 | 162400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20240227 | 162300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20240227 | 162200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20240227 | 162100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20240227 | 162000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 7107 |
| 183 | 20240227 | 161900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20240227 | 161800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20240227 | 161700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20240227 | 161600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20240227 | 161500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20240227 | 161400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20240227 | 161300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20240227 | 161200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20240227 | 161100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20240227 | 161000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20240227 | 160900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20240227 | 160800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20240227 | 160700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20240227 | 160600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20240227 | 160500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20240227 | 160400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20240227 | 160300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20240227 | 160200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20240227 | 160100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20240227 | 160000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20240227 | 155900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20240227 | 155800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20240227 | 155700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20240227 | 155600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20240227 | 155500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20240227 | 155400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20240227 | 155300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20240227 | 155200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20240227 | 155100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20240227 | 155000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 7107 |
| 213 | 20240227 | 154900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20240227 | 154800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20240227 | 154700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20240227 | 154600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20240227 | 154500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20240227 | 154400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20240227 | 154300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20240227 | 154200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20240227 | 154100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20240227 | 154000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20240227 | 153900 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20240227 | 153800 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20240227 | 153700 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20240227 | 153600 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20240227 | 153500 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20240227 | 153400 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20240227 | 153300 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20240227 | 153200 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20240227 | 153100 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20240227 | 153000 | 1243067165 | 3660 | 3660 | 3660 | 3660 | 7107 |
| 233 | 20240227 | 152900 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 234 | 20240227 | 152800 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 235 | 20240227 | 152700 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 236 | 20240227 | 152600 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 237 | 20240227 | 152500 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 238 | 20240227 | 152400 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 239 | 20240227 | 152300 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 240 | 20240227 | 152200 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 241 | 20240227 | 152100 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 242 | 20240227 | 152000 | 1217055545 | 3655 | 3655 | 3655 | 3655 | 0 |
| 243 | 20240227 | 151900 | 1217055545 | 3655 | 3645 | 3655 | 3640 | 1086 |
| 244 | 20240227 | 151800 | 1213097570 | 3655 | 3645 | 3655 | 3645 | 12 |
| 245 | 20240227 | 151700 | 1213053740 | 3640 | 3655 | 3655 | 3640 | 27 |
| 246 | 20240227 | 151600 | 1212955385 | 3645 | 3640 | 3655 | 3640 | 2542 |
| 247 | 20240227 | 151500 | 1203692305 | 3640 | 3640 | 3640 | 3640 | 12 |
| 248 | 20240227 | 151400 | 1203648625 | 3640 | 3650 | 3650 | 3640 | 610 |
| 249 | 20240227 | 151300 | 1201423660 | 3655 | 3660 | 3660 | 3655 | 46 |
| 250 | 20240227 | 151200 | 1201255470 | 3660 | 3650 | 3660 | 3650 | 81 |
| 251 | 20240227 | 151100 | 1200959660 | 3660 | 3660 | 3660 | 3660 | 0 |
| 252 | 20240227 | 151000 | 1200959660 | 3660 | 3660 | 3660 | 3660 | 21 |
| 253 | 20240227 | 150900 | 1200882800 | 3660 | 3660 | 3660 | 3660 | 1 |
| 254 | 20240227 | 150800 | 1200879140 | 3660 | 3660 | 3660 | 3660 | 139 |
| 255 | 20240227 | 150700 | 1200370400 | 3660 | 3650 | 3660 | 3645 | 548 |
| 256 | 20240227 | 150600 | 1198370220 | 3650 | 3650 | 3650 | 3650 | 29 |
| 257 | 20240227 | 150500 | 1198264370 | 3645 | 3645 | 3645 | 3645 | 29 |
| 258 | 20240227 | 150400 | 1198158665 | 3650 | 3645 | 3650 | 3645 | 253 |
| 259 | 20240227 | 150300 | 1197236375 | 3660 | 3660 | 3660 | 3660 | 0 |
| 260 | 20240227 | 150200 | 1197236375 | 3660 | 3660 | 3660 | 3660 | 0 |
| 261 | 20240227 | 150100 | 1197236375 | 3660 | 3660 | 3660 | 3645 | 275 |
| 262 | 20240227 | 150000 | 1196233925 | 3660 | 3660 | 3660 | 3660 | 141 |
| 263 | 20240227 | 145900 | 1195717865 | 3660 | 3660 | 3660 | 3660 | 7 |
| 264 | 20240227 | 145800 | 1195692245 | 3640 | 3645 | 3645 | 3640 | 543 |
| 265 | 20240227 | 145700 | 1193713815 | 3645 | 3655 | 3655 | 3645 | 375 |
| 266 | 20240227 | 145600 | 1192343360 | 3660 | 3660 | 3660 | 3660 | 0 |
| 267 | 20240227 | 145500 | 1192343360 | 3660 | 3660 | 3660 | 3655 | 58 |
| 268 | 20240227 | 145400 | 1192131210 | 3655 | 3655 | 3655 | 3655 | 155 |
| 269 | 20240227 | 145300 | 1191564685 | 3660 | 3660 | 3660 | 3660 | 1 |
| 270 | 20240227 | 145200 | 1191561025 | 3660 | 3660 | 3660 | 3660 | 10 |
| 271 | 20240227 | 145100 | 1191524425 | 3660 | 3650 | 3660 | 3650 | 2732 |
| 272 | 20240227 | 145000 | 1181536540 | 3650 | 3650 | 3650 | 3650 | 40 |
| 273 | 20240227 | 144900 | 1181390540 | 3650 | 3650 | 3650 | 3650 | 13 |
| 274 | 20240227 | 144800 | 1181343090 | 3650 | 3650 | 3650 | 3640 | 1372 |
| 275 | 20240227 | 144700 | 1176335300 | 3640 | 3640 | 3640 | 3640 | 1813 |
| 276 | 20240227 | 144600 | 1169735980 | 3640 | 3635 | 3640 | 3630 | 101 |
| 277 | 20240227 | 144500 | 1169369235 | 3630 | 3635 | 3635 | 3630 | 546 |
| 278 | 20240227 | 144400 | 1167387015 | 3630 | 3640 | 3640 | 3630 | 2792 |
| 279 | 20240227 | 144300 | 1157239305 | 3640 | 3640 | 3640 | 3640 | 611 |
| 280 | 20240227 | 144200 | 1155015265 | 3640 | 3640 | 3650 | 3640 | 648 |
| 281 | 20240227 | 144100 | 1152656470 | 3640 | 3650 | 3655 | 3640 | 23371 |
| 282 | 20240227 | 144000 | 1067371745 | 3650 | 3650 | 3650 | 3650 | 447 |
| 283 | 20240227 | 143900 | 1065740195 | 3650 | 3655 | 3655 | 3650 | 1418 |
| 284 | 20240227 | 143800 | 1060564470 | 3655 | 3655 | 3655 | 3655 | 451 |
| 285 | 20240227 | 143700 | 1058916065 | 3655 | 3655 | 3655 | 3655 | 11 |
| 286 | 20240227 | 143600 | 1058875860 | 3655 | 3655 | 3655 | 3655 | 7962 |
| 287 | 20240227 | 143500 | 1029774750 | 3655 | 3655 | 3655 | 3655 | 200 |
| 288 | 20240227 | 143400 | 1029043750 | 3655 | 3655 | 3655 | 3655 | 8 |
| 289 | 20240227 | 143300 | 1029014510 | 3655 | 3660 | 3660 | 3655 | 419 |
| 290 | 20240227 | 143200 | 1027482065 | 3660 | 3660 | 3660 | 3660 | 2 |
| 291 | 20240227 | 143100 | 1027474745 | 3660 | 3660 | 3660 | 3660 | 5 |
| 292 | 20240227 | 143000 | 1027456445 | 3655 | 3660 | 3660 | 3655 | 1052 |
| 293 | 20240227 | 142900 | 1023606130 | 3660 | 3660 | 3660 | 3660 | 0 |
| 294 | 20240227 | 142800 | 1023606130 | 3660 | 3660 | 3665 | 3660 | 601 |
| 295 | 20240227 | 142700 | 1021406465 | 3660 | 3660 | 3660 | 3660 | 700 |
| 296 | 20240227 | 142600 | 1018844465 | 3660 | 3660 | 3660 | 3660 | 152 |
| 297 | 20240227 | 142500 | 1018288145 | 3660 | 3660 | 3660 | 3660 | 43 |
| 298 | 20240227 | 142400 | 1018130765 | 3660 | 3660 | 3660 | 3660 | 14 |
| 299 | 20240227 | 142300 | 1018079525 | 3660 | 3660 | 3660 | 3655 | 707 |
| 300 | 20240227 | 142200 | 1015492630 | 3660 | 3660 | 3660 | 3660 | 1001 |
| 301 | 20240227 | 142100 | 1011828970 | 3655 | 3660 | 3660 | 3655 | 96 |
| 302 | 20240227 | 142000 | 1011478055 | 3660 | 3660 | 3660 | 3660 | 35 |
| 303 | 20240227 | 141900 | 1011349955 | 3655 | 3655 | 3655 | 3655 | 641 |
| 304 | 20240227 | 141800 | 1009007100 | 3660 | 3660 | 3660 | 3655 | 868 |
| 305 | 20240227 | 141700 | 1005833060 | 3660 | 3660 | 3660 | 3660 | 710 |
| 306 | 20240227 | 141600 | 1003234460 | 3660 | 3660 | 3660 | 3660 | 0 |
| 307 | 20240227 | 141500 | 1003234460 | 3660 | 3660 | 3660 | 3660 | 38 |
| 308 | 20240227 | 141400 | 1003095380 | 3660 | 3655 | 3660 | 3655 | 20 |
| 309 | 20240227 | 141300 | 1003022255 | 3660 | 3660 | 3660 | 3660 | 820 |
| 310 | 20240227 | 141200 | 1000021055 | 3660 | 3660 | 3660 | 3660 | 500 |
| 311 | 20240227 | 141100 | 998191055 | 3660 | 3660 | 3660 | 3660 | 10 |
| 312 | 20240227 | 141000 | 998154455 | 3655 | 3655 | 3655 | 3655 | 2800 |
| 313 | 20240227 | 140900 | 987920455 | 3655 | 3655 | 3655 | 3655 | 160 |
| 314 | 20240227 | 140800 | 987335655 | 3655 | 3655 | 3655 | 3655 | 5233 |
| 315 | 20240227 | 140700 | 968209040 | 3655 | 3655 | 3655 | 3655 | 125 |
| 316 | 20240227 | 140600 | 967752165 | 3655 | 3655 | 3655 | 3655 | 1 |
| 317 | 20240227 | 140500 | 967748510 | 3660 | 3660 | 3660 | 3660 | 101 |
| 318 | 20240227 | 140400 | 967378850 | 3660 | 3660 | 3660 | 3660 | 0 |
| 319 | 20240227 | 140300 | 967378850 | 3660 | 3660 | 3660 | 3660 | 152 |
| 320 | 20240227 | 140200 | 966822530 | 3660 | 3660 | 3660 | 3660 | 931 |
| 321 | 20240227 | 140100 | 963415070 | 3660 | 3660 | 3660 | 3660 | 0 |
| 322 | 20240227 | 140000 | 963415070 | 3660 | 3660 | 3660 | 3660 | 10 |
| 323 | 20240227 | 135900 | 963378470 | 3660 | 3660 | 3660 | 3660 | 0 |
| 324 | 20240227 | 135800 | 963378470 | 3660 | 3660 | 3660 | 3660 | 0 |
| 325 | 20240227 | 135700 | 963378470 | 3660 | 3665 | 3665 | 3660 | 103 |
| 326 | 20240227 | 135600 | 963000980 | 3665 | 3665 | 3665 | 3665 | 0 |
| 327 | 20240227 | 135500 | 963000980 | 3665 | 3665 | 3665 | 3665 | 5 |
| 328 | 20240227 | 135400 | 962982655 | 3660 | 3665 | 3665 | 3660 | 30 |
| 329 | 20240227 | 135300 | 962872755 | 3655 | 3665 | 3665 | 3655 | 351 |
| 330 | 20240227 | 135200 | 961588575 | 3670 | 3660 | 3670 | 3655 | 3844 |
| 331 | 20240227 | 135100 | 947503045 | 3660 | 3660 | 3660 | 3660 | 0 |
| 332 | 20240227 | 135000 | 947503045 | 3660 | 3660 | 3660 | 3660 | 376 |
| 333 | 20240227 | 134900 | 946126885 | 3660 | 3660 | 3660 | 3660 | 0 |
| 334 | 20240227 | 134800 | 946126885 | 3660 | 3660 | 3660 | 3660 | 327 |
| 335 | 20240227 | 134700 | 944930065 | 3660 | 3665 | 3665 | 3660 | 94 |
| 336 | 20240227 | 134600 | 944585765 | 3665 | 3660 | 3665 | 3660 | 30 |
| 337 | 20240227 | 134500 | 944475915 | 3660 | 3660 | 3660 | 3660 | 264 |
| 338 | 20240227 | 134400 | 943509675 | 3660 | 3660 | 3660 | 3660 | 100 |
| 339 | 20240227 | 134300 | 943143675 | 3660 | 3660 | 3660 | 3660 | 100 |
| 340 | 20240227 | 134200 | 942777675 | 3660 | 3665 | 3665 | 3660 | 319 |
| 341 | 20240227 | 134100 | 941609635 | 3660 | 3665 | 3665 | 3660 | 26 |
| 342 | 20240227 | 134000 | 941514470 | 3665 | 3665 | 3665 | 3665 | 0 |
| 343 | 20240227 | 133900 | 941514470 | 3665 | 3665 | 3665 | 3665 | 0 |
| 344 | 20240227 | 133800 | 941514470 | 3665 | 3665 | 3665 | 3665 | 8 |
| 345 | 20240227 | 133700 | 941485150 | 3660 | 3660 | 3660 | 3660 | 0 |
| 346 | 20240227 | 133600 | 941485150 | 3660 | 3660 | 3665 | 3660 | 201 |
| 347 | 20240227 | 133500 | 940749460 | 3660 | 3660 | 3660 | 3660 | 174 |
| 348 | 20240227 | 133400 | 940112620 | 3660 | 3655 | 3660 | 3655 | 2751 |
| 349 | 20240227 | 133300 | 930054470 | 3655 | 3655 | 3655 | 3655 | 0 |
| 350 | 20240227 | 133200 | 930054470 | 3655 | 3665 | 3665 | 3655 | 5070 |
| 351 | 20240227 | 133100 | 911507055 | 3660 | 3665 | 3665 | 3660 | 522 |
| 352 | 20240227 | 133000 | 909594655 | 3670 | 3670 | 3670 | 3670 | 2 |
| 353 | 20240227 | 132900 | 909587315 | 3670 | 3670 | 3670 | 3670 | 225 |
| 354 | 20240227 | 132800 | 908761565 | 3670 | 3670 | 3670 | 3670 | 0 |
| 355 | 20240227 | 132700 | 908761565 | 3670 | 3670 | 3670 | 3670 | 30 |
| 356 | 20240227 | 132600 | 908651465 | 3665 | 3665 | 3665 | 3665 | 44 |
| 357 | 20240227 | 132500 | 908490205 | 3670 | 3670 | 3670 | 3670 | 10 |
| 358 | 20240227 | 132400 | 908453505 | 3670 | 3670 | 3670 | 3670 | 10 |
| 359 | 20240227 | 132300 | 908416805 | 3665 | 3665 | 3665 | 3665 | 0 |
| 360 | 20240227 | 132200 | 908416805 | 3665 | 3670 | 3670 | 3665 | 333 |
| 361 | 20240227 | 132100 | 907196225 | 3665 | 3670 | 3670 | 3665 | 322 |
| 362 | 20240227 | 132000 | 906016045 | 3665 | 3665 | 3665 | 3665 | 201 |
| 363 | 20240227 | 131900 | 905279380 | 3660 | 3660 | 3660 | 3660 | 1851 |
| 364 | 20240227 | 131800 | 898504720 | 3665 | 3665 | 3665 | 3665 | 2 |
| 365 | 20240227 | 131700 | 898497390 | 3665 | 3665 | 3665 | 3660 | 428 |
| 366 | 20240227 | 131600 | 896929645 | 3670 | 3665 | 3670 | 3665 | 72 |
| 367 | 20240227 | 131500 | 896665740 | 3665 | 3665 | 3665 | 3660 | 122 |
| 368 | 20240227 | 131400 | 896218955 | 3660 | 3660 | 3660 | 3660 | 1 |
| 369 | 20240227 | 131300 | 896215295 | 3660 | 3660 | 3660 | 3660 | 31 |
| 370 | 20240227 | 131200 | 896101835 | 3660 | 3665 | 3670 | 3660 | 1074 |
| 371 | 20240227 | 131100 | 892163540 | 3665 | 3665 | 3665 | 3665 | 0 |
| 372 | 20240227 | 131000 | 892163540 | 3665 | 3665 | 3665 | 3665 | 0 |
| 373 | 20240227 | 130900 | 892163540 | 3665 | 3670 | 3670 | 3665 | 1097 |
| 374 | 20240227 | 130800 | 888141675 | 3670 | 3670 | 3670 | 3670 | 12 |
| 375 | 20240227 | 130700 | 888097635 | 3665 | 3665 | 3665 | 3665 | 1000 |
| 376 | 20240227 | 130600 | 884432635 | 3665 | 3670 | 3670 | 3665 | 294 |
| 377 | 20240227 | 130500 | 883355070 | 3665 | 3665 | 3665 | 3665 | 0 |
| 378 | 20240227 | 130400 | 883355070 | 3665 | 3665 | 3665 | 3660 | 1589 |
| 379 | 20240227 | 130300 | 877534390 | 3665 | 3670 | 3670 | 3665 | 880 |
| 380 | 20240227 | 130200 | 874309165 | 3665 | 3665 | 3665 | 3665 | 1326 |
| 381 | 20240227 | 130100 | 869449375 | 3670 | 3670 | 3670 | 3670 | 194 |
| 382 | 20240227 | 130000 | 868737395 | 3665 | 3665 | 3665 | 3665 | 0 |
| 383 | 20240227 | 125900 | 868737395 | 3665 | 3665 | 3665 | 3665 | 6 |
| 384 | 20240227 | 125800 | 868715405 | 3665 | 3665 | 3665 | 3665 | 240 |
| 385 | 20240227 | 125700 | 867835805 | 3665 | 3670 | 3670 | 3665 | 91 |
| 386 | 20240227 | 125600 | 867502260 | 3670 | 3670 | 3670 | 3670 | 5 |
| 387 | 20240227 | 125500 | 867483910 | 3670 | 3670 | 3670 | 3670 | 100 |
| 388 | 20240227 | 125400 | 867116910 | 3670 | 3665 | 3670 | 3665 | 204 |
| 389 | 20240227 | 125300 | 866369230 | 3665 | 3665 | 3665 | 3665 | 23 |
| 390 | 20240227 | 125200 | 866284935 | 3665 | 3665 | 3665 | 3665 | 211 |
| 391 | 20240227 | 125100 | 865511620 | 3665 | 3675 | 3675 | 3655 | 16620 |
| 392 | 20240227 | 125000 | 804649680 | 3675 | 3675 | 3675 | 3675 | 1 |
| 393 | 20240227 | 124900 | 804646005 | 3675 | 3675 | 3675 | 3675 | 318 |
| 394 | 20240227 | 124800 | 803477355 | 3680 | 3675 | 3680 | 3675 | 11 |
| 395 | 20240227 | 124700 | 803436920 | 3675 | 3675 | 3675 | 3675 | 122 |
| 396 | 20240227 | 124600 | 802988570 | 3675 | 3675 | 3675 | 3675 | 0 |
| 397 | 20240227 | 124500 | 802988570 | 3675 | 3675 | 3675 | 3675 | 0 |
| 398 | 20240227 | 124400 | 802988570 | 3675 | 3675 | 3675 | 3675 | 0 |
| 399 | 20240227 | 124300 | 802988570 | 3675 | 3675 | 3675 | 3675 | 38 |
| 400 | 20240227 | 124200 | 802848920 | 3670 | 3670 | 3670 | 3670 | 0 |
| 401 | 20240227 | 124100 | 802848920 | 3670 | 3670 | 3670 | 3670 | 0 |
| 402 | 20240227 | 124000 | 802848920 | 3670 | 3670 | 3670 | 3670 | 2000 |
| 403 | 20240227 | 123900 | 795508920 | 3670 | 3670 | 3670 | 3670 | 0 |
| 404 | 20240227 | 123800 | 795508920 | 3670 | 3670 | 3670 | 3670 | 37 |
| 405 | 20240227 | 123700 | 795373130 | 3675 | 3675 | 3675 | 3675 | 0 |
| 406 | 20240227 | 123600 | 795373130 | 3675 | 3675 | 3675 | 3675 | 0 |
| 407 | 20240227 | 123500 | 795373130 | 3675 | 3675 | 3675 | 3675 | 0 |
| 408 | 20240227 | 123400 | 795373130 | 3675 | 3675 | 3675 | 3675 | 1 |
| 409 | 20240227 | 123300 | 795369455 | 3680 | 3680 | 3680 | 3680 | 1 |
| 410 | 20240227 | 123200 | 795365775 | 3680 | 3680 | 3680 | 3680 | 0 |
| 411 | 20240227 | 123100 | 795365775 | 3680 | 3680 | 3680 | 3680 | 100 |
| 412 | 20240227 | 123000 | 794997775 | 3680 | 3680 | 3680 | 3680 | 10 |
| 413 | 20240227 | 122900 | 794960975 | 3670 | 3670 | 3670 | 3670 | 1984 |
| 414 | 20240227 | 122800 | 787679695 | 3665 | 3665 | 3665 | 3665 | 581 |
| 415 | 20240227 | 122700 | 785550330 | 3670 | 3675 | 3675 | 3670 | 420 |
| 416 | 20240227 | 122600 | 784008880 | 3670 | 3670 | 3670 | 3670 | 0 |
| 417 | 20240227 | 122500 | 784008880 | 3670 | 3670 | 3670 | 3670 | 1 |
| 418 | 20240227 | 122400 | 784005210 | 3670 | 3675 | 3675 | 3670 | 2467 |
| 419 | 20240227 | 122300 | 774951300 | 3675 | 3675 | 3675 | 3675 | 1001 |
| 420 | 20240227 | 122200 | 771272625 | 3675 | 3675 | 3675 | 3675 | 2561 |
| 421 | 20240227 | 122100 | 761860950 | 3675 | 3675 | 3675 | 3675 | 135 |
| 422 | 20240227 | 122000 | 761364825 | 3680 | 3675 | 3680 | 3675 | 2083 |
| 423 | 20240227 | 121900 | 753709775 | 3675 | 3675 | 3675 | 3675 | 700 |
| 424 | 20240227 | 121800 | 751137275 | 3675 | 3675 | 3675 | 3675 | 121 |
| 425 | 20240227 | 121700 | 750692600 | 3680 | 3680 | 3680 | 3680 | 27 |
| 426 | 20240227 | 121600 | 750593240 | 3680 | 3680 | 3680 | 3680 | 536 |
| 427 | 20240227 | 121500 | 748620760 | 3680 | 3680 | 3680 | 3680 | 0 |
| 428 | 20240227 | 121400 | 748620760 | 3680 | 3680 | 3680 | 3680 | 0 |
| 429 | 20240227 | 121300 | 748620760 | 3680 | 3675 | 3680 | 3675 | 1521 |
| 430 | 20240227 | 121200 | 743023615 | 3680 | 3680 | 3680 | 3675 | 1726 |
| 431 | 20240227 | 121100 | 736678040 | 3680 | 3680 | 3680 | 3680 | 105 |
| 432 | 20240227 | 121000 | 736291640 | 3680 | 3680 | 3680 | 3680 | 222 |
| 433 | 20240227 | 120900 | 735474680 | 3680 | 3680 | 3680 | 3680 | 4 |
| 434 | 20240227 | 120800 | 735459960 | 3680 | 3685 | 3685 | 3680 | 1092 |
| 435 | 20240227 | 120700 | 731436310 | 3685 | 3680 | 3685 | 3680 | 2 |
| 436 | 20240227 | 120600 | 731428945 | 3680 | 3685 | 3685 | 3680 | 685 |
| 437 | 20240227 | 120500 | 728907970 | 3685 | 3680 | 3685 | 3680 | 405 |
| 438 | 20240227 | 120400 | 727417545 | 3680 | 3680 | 3680 | 3680 | 500 |
| 439 | 20240227 | 120300 | 725577545 | 3680 | 3680 | 3680 | 3680 | 22 |
| 440 | 20240227 | 120200 | 725496585 | 3685 | 3685 | 3685 | 3685 | 20 |
| 441 | 20240227 | 120100 | 725422885 | 3685 | 3685 | 3685 | 3685 | 336 |
| 442 | 20240227 | 120000 | 724184725 | 3685 | 3680 | 3685 | 3680 | 96 |
| 443 | 20240227 | 115900 | 723831375 | 3680 | 3680 | 3680 | 3680 | 264 |
| 444 | 20240227 | 115800 | 722859855 | 3680 | 3680 | 3685 | 3680 | 292 |
| 445 | 20240227 | 115700 | 721785290 | 3680 | 3685 | 3685 | 3680 | 600 |
| 446 | 20240227 | 115600 | 719574790 | 3680 | 3680 | 3680 | 3680 | 98 |
| 447 | 20240227 | 115500 | 719214150 | 3680 | 3680 | 3680 | 3680 | 0 |
| 448 | 20240227 | 115400 | 719214150 | 3680 | 3680 | 3680 | 3680 | 0 |
| 449 | 20240227 | 115300 | 719214150 | 3680 | 3680 | 3680 | 3680 | 8 |
| 450 | 20240227 | 115200 | 719184710 | 3685 | 3680 | 3685 | 3680 | 65 |
| 451 | 20240227 | 115100 | 718945485 | 3685 | 3680 | 3685 | 3680 | 95 |
| 452 | 20240227 | 115000 | 718595830 | 3685 | 3680 | 3685 | 3680 | 686 |
| 453 | 20240227 | 114900 | 716071115 | 3685 | 3685 | 3685 | 3685 | 30 |
| 454 | 20240227 | 114800 | 715960565 | 3685 | 3685 | 3685 | 3685 | 5 |
| 455 | 20240227 | 114700 | 715942140 | 3685 | 3685 | 3685 | 3685 | 0 |
| 456 | 20240227 | 114600 | 715942140 | 3685 | 3685 | 3685 | 3685 | 879 |
| 457 | 20240227 | 114500 | 712703025 | 3690 | 3690 | 3690 | 3670 | 3502 |
| 458 | 20240227 | 114400 | 699850630 | 3690 | 3690 | 3690 | 3690 | 0 |
| 459 | 20240227 | 114300 | 699850630 | 3690 | 3675 | 3690 | 3670 | 251 |
| 460 | 20240227 | 114200 | 698929185 | 3675 | 3675 | 3675 | 3675 | 0 |
| 461 | 20240227 | 114100 | 698929185 | 3675 | 3685 | 3685 | 3675 | 6593 |
| 462 | 20240227 | 114000 | 674693140 | 3690 | 3690 | 3690 | 3690 | 156 |
| 463 | 20240227 | 113900 | 674117500 | 3685 | 3690 | 3690 | 3685 | 576 |
| 464 | 20240227 | 113800 | 671994930 | 3685 | 3685 | 3685 | 3685 | 0 |
| 465 | 20240227 | 113700 | 671994930 | 3685 | 3685 | 3685 | 3685 | 26 |
| 466 | 20240227 | 113600 | 671899120 | 3685 | 3690 | 3690 | 3685 | 49 |
| 467 | 20240227 | 113500 | 671718460 | 3685 | 3690 | 3690 | 3685 | 328 |
| 468 | 20240227 | 113400 | 670509775 | 3685 | 3685 | 3685 | 3685 | 500 |
| 469 | 20240227 | 113300 | 668667275 | 3685 | 3685 | 3690 | 3685 | 2477 |
| 470 | 20240227 | 113200 | 659539520 | 3685 | 3685 | 3690 | 3685 | 1455 |
| 471 | 20240227 | 113100 | 654177695 | 3685 | 3685 | 3685 | 3685 | 218 |
| 472 | 20240227 | 113000 | 653374365 | 3685 | 3685 | 3685 | 3685 | 0 |
| 473 | 20240227 | 112900 | 653374365 | 3685 | 3685 | 3685 | 3685 | 0 |
| 474 | 20240227 | 112800 | 653374365 | 3685 | 3685 | 3685 | 3685 | 0 |
| 475 | 20240227 | 112700 | 653374365 | 3685 | 3685 | 3685 | 3685 | 0 |
| 476 | 20240227 | 112600 | 653374365 | 3685 | 3685 | 3685 | 3685 | 36 |
| 477 | 20240227 | 112500 | 653241705 | 3685 | 3690 | 3690 | 3685 | 822 |
| 478 | 20240227 | 112400 | 650211235 | 3700 | 3700 | 3700 | 3700 | 510 |
| 479 | 20240227 | 112300 | 648324235 | 3700 | 3700 | 3700 | 3700 | 0 |
| 480 | 20240227 | 112200 | 648324235 | 3700 | 3700 | 3700 | 3700 | 20 |
| 481 | 20240227 | 112100 | 648250235 | 3700 | 3700 | 3700 | 3700 | 0 |
| 482 | 20240227 | 112000 | 648250235 | 3700 | 3700 | 3700 | 3700 | 0 |
| 483 | 20240227 | 111900 | 648250235 | 3700 | 3695 | 3700 | 3680 | 1954 |
| 484 | 20240227 | 111800 | 641039940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 485 | 20240227 | 111700 | 641039940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 486 | 20240227 | 111600 | 641039940 | 3700 | 3700 | 3700 | 3700 | 0 |
| 487 | 20240227 | 111500 | 641039940 | 3700 | 3700 | 3700 | 3700 | 1 |
| 488 | 20240227 | 111400 | 641036240 | 3700 | 3700 | 3700 | 3700 | 19 |
| 489 | 20240227 | 111300 | 640965940 | 3690 | 3690 | 3690 | 3690 | 50 |
| 490 | 20240227 | 111200 | 640781440 | 3690 | 3705 | 3710 | 3690 | 3372 |
| 491 | 20240227 | 111100 | 628293570 | 3705 | 3685 | 3705 | 3685 | 311 |
| 492 | 20240227 | 111000 | 627147315 | 3705 | 3705 | 3705 | 3705 | 134 |
| 493 | 20240227 | 110900 | 626650845 | 3705 | 3705 | 3705 | 3705 | 32 |
| 494 | 20240227 | 110800 | 626532285 | 3705 | 3685 | 3705 | 3685 | 49 |
| 495 | 20240227 | 110700 | 626351460 | 3705 | 3705 | 3705 | 3690 | 135 |
| 496 | 20240227 | 110600 | 625851360 | 3705 | 3705 | 3705 | 3705 | 1 |
| 497 | 20240227 | 110500 | 625847655 | 3700 | 3700 | 3700 | 3700 | 510 |
| 498 | 20240227 | 110400 | 623960655 | 3690 | 3680 | 3700 | 3680 | 2110 |
| 499 | 20240227 | 110300 | 616174925 | 3680 | 3690 | 3690 | 3680 | 649 |
| 500 | 20240227 | 110200 | 613785785 | 3680 | 3690 | 3690 | 3665 | 12599 |
| 501 | 20240227 | 110100 | 567500675 | 3690 | 3690 | 3690 | 3690 | 333 |
| 502 | 20240227 | 110000 | 566271905 | 3695 | 3695 | 3695 | 3695 | 817 |
| 503 | 20240227 | 105900 | 563253090 | 3700 | 3700 | 3700 | 3700 | 0 |
| 504 | 20240227 | 105800 | 563253090 | 3700 | 3700 | 3700 | 3700 | 10 |
| 505 | 20240227 | 105700 | 563216090 | 3700 | 3700 | 3700 | 3700 | 37 |
| 506 | 20240227 | 105600 | 563079190 | 3700 | 3700 | 3700 | 3700 | 122 |
| 507 | 20240227 | 105500 | 562627790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 508 | 20240227 | 105400 | 562627790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 509 | 20240227 | 105300 | 562627790 | 3700 | 3700 | 3700 | 3700 | 443 |
| 510 | 20240227 | 105200 | 560988690 | 3700 | 3705 | 3705 | 3700 | 1677 |
| 511 | 20240227 | 105100 | 554783680 | 3705 | 3705 | 3705 | 3705 | 11 |
| 512 | 20240227 | 105000 | 554742925 | 3705 | 3705 | 3705 | 3705 | 18 |
| 513 | 20240227 | 104900 | 554676235 | 3705 | 3705 | 3705 | 3705 | 1 |
| 514 | 20240227 | 104800 | 554672530 | 3705 | 3710 | 3710 | 3705 | 530 |
| 515 | 20240227 | 104700 | 552708865 | 3710 | 3710 | 3710 | 3710 | 139 |
| 516 | 20240227 | 104600 | 552193175 | 3715 | 3715 | 3715 | 3715 | 121 |
| 517 | 20240227 | 104500 | 551743660 | 3715 | 3725 | 3725 | 3715 | 751 |
| 518 | 20240227 | 104400 | 548949645 | 3730 | 3735 | 3735 | 3730 | 136 |
| 519 | 20240227 | 104300 | 548441715 | 3735 | 3720 | 3735 | 3720 | 1941 |
| 520 | 20240227 | 104200 | 541201590 | 3735 | 3720 | 3760 | 3720 | 9934 |
| 521 | 20240227 | 104100 | 504006375 | 3720 | 3725 | 3725 | 3720 | 43 |
| 522 | 20240227 | 104000 | 503846410 | 3725 | 3725 | 3725 | 3725 | 90 |
| 523 | 20240227 | 103900 | 503511160 | 3725 | 3725 | 3725 | 3725 | 442 |
| 524 | 20240227 | 103800 | 501864710 | 3725 | 3725 | 3725 | 3725 | 4 |
| 525 | 20240227 | 103700 | 501849810 | 3735 | 3735 | 3735 | 3735 | 330 |
| 526 | 20240227 | 103600 | 500617260 | 3735 | 3725 | 3735 | 3725 | 251 |
| 527 | 20240227 | 103500 | 499681685 | 3725 | 3735 | 3735 | 3725 | 3308 |
| 528 | 20240227 | 103400 | 487355845 | 3735 | 3735 | 3735 | 3730 | 540 |
| 529 | 20240227 | 103300 | 485339970 | 3735 | 3735 | 3740 | 3735 | 568 |
| 530 | 20240227 | 103200 | 483218360 | 3735 | 3730 | 3735 | 3730 | 1629 |
| 531 | 20240227 | 103100 | 477140545 | 3725 | 3730 | 3730 | 3725 | 6714 |
| 532 | 20240227 | 103000 | 452122325 | 3730 | 3720 | 3730 | 3720 | 2935 |
| 533 | 20240227 | 102900 | 441183695 | 3730 | 3705 | 3730 | 3700 | 10501 |
| 534 | 20240227 | 102800 | 402175745 | 3705 | 3700 | 3705 | 3700 | 67 |
| 535 | 20240227 | 102700 | 401927705 | 3705 | 3700 | 3705 | 3700 | 156 |
| 536 | 20240227 | 102600 | 401350005 | 3700 | 3700 | 3700 | 3700 | 186 |
| 537 | 20240227 | 102500 | 400661805 | 3695 | 3695 | 3695 | 3695 | 279 |
| 538 | 20240227 | 102400 | 399630900 | 3700 | 3700 | 3700 | 3700 | 508 |
| 539 | 20240227 | 102300 | 397751300 | 3705 | 3705 | 3705 | 3705 | 10 |
| 540 | 20240227 | 102200 | 397714250 | 3700 | 3700 | 3700 | 3700 | 673 |
| 541 | 20240227 | 102100 | 395224150 | 3700 | 3690 | 3700 | 3690 | 925 |
| 542 | 20240227 | 102000 | 391805925 | 3695 | 3695 | 3695 | 3695 | 0 |
| 543 | 20240227 | 101900 | 391805925 | 3695 | 3695 | 3695 | 3695 | 10 |
| 544 | 20240227 | 101800 | 391768975 | 3695 | 3695 | 3695 | 3695 | 10 |
| 545 | 20240227 | 101700 | 391732025 | 3695 | 3695 | 3695 | 3695 | 1 |
| 546 | 20240227 | 101600 | 391728330 | 3695 | 3695 | 3695 | 3695 | 2 |
| 547 | 20240227 | 101500 | 391720940 | 3690 | 3690 | 3690 | 3690 | 0 |
| 548 | 20240227 | 101400 | 391720940 | 3690 | 3690 | 3690 | 3690 | 5500 |
| 549 | 20240227 | 101300 | 371425940 | 3690 | 3690 | 3690 | 3690 | 500 |
| 550 | 20240227 | 101200 | 369580940 | 3695 | 3695 | 3695 | 3695 | 0 |
| 551 | 20240227 | 101100 | 369580940 | 3695 | 3685 | 3695 | 3685 | 1190 |
| 552 | 20240227 | 101000 | 365187790 | 3690 | 3690 | 3690 | 3690 | 232 |
| 553 | 20240227 | 100900 | 364331710 | 3690 | 3680 | 3690 | 3680 | 3083 |
| 554 | 20240227 | 100800 | 352964915 | 3675 | 3675 | 3675 | 3675 | 1000 |
| 555 | 20240227 | 100700 | 349289915 | 3675 | 3675 | 3675 | 3675 | 0 |
| 556 | 20240227 | 100600 | 349289915 | 3675 | 3675 | 3675 | 3675 | 103 |
| 557 | 20240227 | 100500 | 348911390 | 3670 | 3670 | 3670 | 3670 | 0 |
| 558 | 20240227 | 100400 | 348911390 | 3670 | 3685 | 3685 | 3670 | 312 |
| 559 | 20240227 | 100300 | 347766320 | 3670 | 3670 | 3670 | 3670 | 28 |
| 560 | 20240227 | 100200 | 347663560 | 3685 | 3670 | 3685 | 3670 | 3 |
| 561 | 20240227 | 100100 | 347652520 | 3685 | 3685 | 3685 | 3685 | 11 |
| 562 | 20240227 | 100000 | 347611985 | 3680 | 3680 | 3680 | 3665 | 4208 |
| 563 | 20240227 | 095900 | 332159375 | 3675 | 3675 | 3675 | 3675 | 0 |
| 564 | 20240227 | 095800 | 332159375 | 3675 | 3675 | 3680 | 3675 | 216 |
| 565 | 20240227 | 095700 | 331365265 | 3675 | 3675 | 3675 | 3675 | 414 |
| 566 | 20240227 | 095600 | 329843815 | 3675 | 3680 | 3680 | 3675 | 651 |
| 567 | 20240227 | 095500 | 327448620 | 3680 | 3685 | 3685 | 3680 | 21 |
| 568 | 20240227 | 095400 | 327371240 | 3690 | 3690 | 3690 | 3690 | 3 |
| 569 | 20240227 | 095300 | 327360170 | 3690 | 3690 | 3690 | 3690 | 61 |
| 570 | 20240227 | 095200 | 327135080 | 3680 | 3685 | 3685 | 3680 | 1855 |
| 571 | 20240227 | 095100 | 320300745 | 3685 | 3685 | 3685 | 3685 | 200 |
| 572 | 20240227 | 095000 | 319563745 | 3685 | 3685 | 3685 | 3685 | 1 |
| 573 | 20240227 | 094900 | 319560060 | 3685 | 3690 | 3690 | 3685 | 90 |
| 574 | 20240227 | 094800 | 319228385 | 3685 | 3685 | 3690 | 3685 | 504 |
| 575 | 20240227 | 094700 | 317371130 | 3685 | 3685 | 3685 | 3685 | 1108 |
| 576 | 20240227 | 094600 | 313288150 | 3690 | 3685 | 3690 | 3685 | 382 |
| 577 | 20240227 | 094500 | 311880430 | 3685 | 3685 | 3685 | 3685 | 257 |
| 578 | 20240227 | 094400 | 310933385 | 3685 | 3680 | 3685 | 3680 | 91 |
| 579 | 20240227 | 094300 | 310598070 | 3685 | 3680 | 3685 | 3675 | 1160 |
| 580 | 20240227 | 094200 | 306329025 | 3675 | 3675 | 3675 | 3675 | 90 |
| 581 | 20240227 | 094100 | 305998275 | 3680 | 3670 | 3680 | 3660 | 1541 |
| 582 | 20240227 | 094000 | 300344875 | 3655 | 3670 | 3680 | 3655 | 6708 |
| 583 | 20240227 | 093900 | 275792875 | 3665 | 3670 | 3670 | 3665 | 2263 |
| 584 | 20240227 | 093800 | 267492995 | 3675 | 3685 | 3685 | 3675 | 32 |
| 585 | 20240227 | 093700 | 267375090 | 3685 | 3675 | 3685 | 3670 | 3918 |
| 586 | 20240227 | 093600 | 252978285 | 3670 | 3685 | 3685 | 3670 | 1345 |
| 587 | 20240227 | 093500 | 248040575 | 3685 | 3675 | 3685 | 3675 | 62 |
| 588 | 20240227 | 093400 | 247812410 | 3670 | 3680 | 3680 | 3670 | 3791 |
| 589 | 20240227 | 093300 | 233888750 | 3685 | 3685 | 3685 | 3680 | 528 |
| 590 | 20240227 | 093200 | 231943195 | 3685 | 3685 | 3685 | 3680 | 531 |
| 591 | 20240227 | 093100 | 229986485 | 3685 | 3685 | 3685 | 3670 | 4005 |
| 592 | 20240227 | 093000 | 215256875 | 3685 | 3680 | 3685 | 3680 | 1111 |
| 593 | 20240227 | 092900 | 211168375 | 3680 | 3685 | 3685 | 3680 | 4558 |
| 594 | 20240227 | 092800 | 194394860 | 3680 | 3680 | 3685 | 3680 | 528 |
| 595 | 20240227 | 092700 | 192450455 | 3690 | 3680 | 3690 | 3680 | 269 |
| 596 | 20240227 | 092600 | 191459020 | 3690 | 3685 | 3690 | 3680 | 2838 |
| 597 | 20240227 | 092500 | 181002950 | 3690 | 3690 | 3690 | 3685 | 2674 |
| 598 | 20240227 | 092400 | 171146735 | 3685 | 3695 | 3695 | 3685 | 629 |
| 599 | 20240227 | 092300 | 168826600 | 3695 | 3695 | 3695 | 3690 | 1976 |
| 600 | 20240227 | 092200 | 161532075 | 3710 | 3695 | 3710 | 3690 | 316 |
| 601 | 20240227 | 092100 | 160363285 | 3690 | 3695 | 3700 | 3690 | 523 |
| 602 | 20240227 | 092000 | 158433270 | 3690 | 3700 | 3700 | 3690 | 1467 |
| 603 | 20240227 | 091900 | 153012260 | 3695 | 3700 | 3700 | 3695 | 601 |
| 604 | 20240227 | 091800 | 150789785 | 3705 | 3705 | 3710 | 3705 | 620 |
| 605 | 20240227 | 091700 | 148491685 | 3705 | 3705 | 3710 | 3705 | 77 |
| 606 | 20240227 | 091600 | 148206150 | 3700 | 3700 | 3700 | 3700 | 899 |
| 607 | 20240227 | 091500 | 144879850 | 3695 | 3700 | 3700 | 3695 | 2575 |
| 608 | 20240227 | 091400 | 135362910 | 3700 | 3710 | 3710 | 3700 | 263 |
| 609 | 20240227 | 091300 | 134389280 | 3715 | 3725 | 3725 | 3700 | 1698 |
| 610 | 20240227 | 091200 | 128066850 | 3700 | 3715 | 3725 | 3700 | 562 |
| 611 | 20240227 | 091100 | 125980445 | 3700 | 3705 | 3715 | 3700 | 605 |
| 612 | 20240227 | 091000 | 123740600 | 3705 | 3705 | 3705 | 3705 | 45 |
| 613 | 20240227 | 090900 | 123573875 | 3720 | 3710 | 3720 | 3700 | 1609 |
| 614 | 20240227 | 090800 | 117616055 | 3705 | 3715 | 3715 | 3705 | 491 |
| 615 | 20240227 | 090700 | 115793730 | 3715 | 3730 | 3730 | 3715 | 159 |
| 616 | 20240227 | 090600 | 115202715 | 3730 | 3735 | 3735 | 3725 | 1530 |
| 617 | 20240227 | 090500 | 109498500 | 3775 | 3730 | 3785 | 3725 | 3668 |
| 618 | 20240227 | 090400 | 95694290 | 3740 | 3700 | 3745 | 3700 | 7715 |
| 619 | 20240227 | 090300 | 67040175 | 3700 | 3685 | 3700 | 3685 | 852 |
| 620 | 20240227 | 090200 | 63897070 | 3685 | 3690 | 3690 | 3680 | 253 |
| 621 | 20240227 | 090100 | 62964540 | 3690 | 3705 | 3710 | 3670 | 4757 |
| 622 | 20240227 | 090000 | 45430650 | 3705 | 3710 | 3710 | 3695 | 12261 |