31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 193100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 3 | 20240227 | 193000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 4 | 20240227 | 192900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 5 | 20240227 | 192800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 6 | 20240227 | 192700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 7 | 20240227 | 192600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 8 | 20240227 | 192500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 9 | 20240227 | 192400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 10 | 20240227 | 192300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 11 | 20240227 | 192200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 12 | 20240227 | 192100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 13 | 20240227 | 192000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 14 | 20240227 | 191900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 15 | 20240227 | 191800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 16 | 20240227 | 191700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 17 | 20240227 | 191600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 18 | 20240227 | 191500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 19 | 20240227 | 191400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 20 | 20240227 | 191300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 21 | 20240227 | 191200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 22 | 20240227 | 191100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 23 | 20240227 | 191000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 24 | 20240227 | 190900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 25 | 20240227 | 190800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 26 | 20240227 | 190700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 27 | 20240227 | 190600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 28 | 20240227 | 190500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 29 | 20240227 | 190400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 30 | 20240227 | 190300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 31 | 20240227 | 190200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 32 | 20240227 | 190100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 33 | 20240227 | 190000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 34 | 20240227 | 185900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 35 | 20240227 | 185800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 36 | 20240227 | 185700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 37 | 20240227 | 185600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 38 | 20240227 | 185500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 39 | 20240227 | 185400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 40 | 20240227 | 185300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 41 | 20240227 | 185200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 42 | 20240227 | 185100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 43 | 20240227 | 185000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 44 | 20240227 | 184900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 45 | 20240227 | 184800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 46 | 20240227 | 184700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 47 | 20240227 | 184600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 48 | 20240227 | 184500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 49 | 20240227 | 184400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 50 | 20240227 | 184300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 51 | 20240227 | 184200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 52 | 20240227 | 184100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 53 | 20240227 | 184000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 54 | 20240227 | 183900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 55 | 20240227 | 183800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 56 | 20240227 | 183700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 57 | 20240227 | 183600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 58 | 20240227 | 183500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 59 | 20240227 | 183400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 60 | 20240227 | 183300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 61 | 20240227 | 183200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 62 | 20240227 | 183100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 63 | 20240227 | 183000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 64 | 20240227 | 182900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 65 | 20240227 | 182800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 66 | 20240227 | 182700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 67 | 20240227 | 182600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 68 | 20240227 | 182500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 69 | 20240227 | 182400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 70 | 20240227 | 182300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 71 | 20240227 | 182200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 72 | 20240227 | 182100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 73 | 20240227 | 182000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 74 | 20240227 | 181900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 75 | 20240227 | 181800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 76 | 20240227 | 181700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 77 | 20240227 | 181600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 78 | 20240227 | 181500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 79 | 20240227 | 181400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 80 | 20240227 | 181300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 81 | 20240227 | 181200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 82 | 20240227 | 181100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 83 | 20240227 | 181000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 84 | 20240227 | 180900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 85 | 20240227 | 180800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 86 | 20240227 | 180700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 87 | 20240227 | 180600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 88 | 20240227 | 180500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 89 | 20240227 | 180400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 90 | 20240227 | 180300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 91 | 20240227 | 180200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 92 | 20240227 | 180100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 93 | 20240227 | 180000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 94 | 20240227 | 175900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 95 | 20240227 | 175800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 96 | 20240227 | 175700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 97 | 20240227 | 175600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 98 | 20240227 | 175500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 99 | 20240227 | 175400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 100 | 20240227 | 175300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 101 | 20240227 | 175200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 102 | 20240227 | 175100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 103 | 20240227 | 175000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 104 | 20240227 | 174900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 105 | 20240227 | 174800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 106 | 20240227 | 174700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 107 | 20240227 | 174600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 108 | 20240227 | 174500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 109 | 20240227 | 174400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 110 | 20240227 | 174300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 111 | 20240227 | 174200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 112 | 20240227 | 174100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 113 | 20240227 | 174000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 114 | 20240227 | 173900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 115 | 20240227 | 173800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 116 | 20240227 | 173700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 117 | 20240227 | 173600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 118 | 20240227 | 173500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 119 | 20240227 | 173400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 120 | 20240227 | 173300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 121 | 20240227 | 173200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 122 | 20240227 | 173100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 123 | 20240227 | 173000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 124 | 20240227 | 172900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 125 | 20240227 | 172800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 126 | 20240227 | 172700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 127 | 20240227 | 172600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 128 | 20240227 | 172500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 129 | 20240227 | 172400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 130 | 20240227 | 172300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 131 | 20240227 | 172200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 132 | 20240227 | 172100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 133 | 20240227 | 172000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 134 | 20240227 | 171900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 135 | 20240227 | 171800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 136 | 20240227 | 171700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 137 | 20240227 | 171600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 138 | 20240227 | 171500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 139 | 20240227 | 171400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 140 | 20240227 | 171300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 141 | 20240227 | 171200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 142 | 20240227 | 171100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 143 | 20240227 | 171000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 144 | 20240227 | 170900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 145 | 20240227 | 170800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 146 | 20240227 | 170700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 147 | 20240227 | 170600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 148 | 20240227 | 170500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 149 | 20240227 | 170400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 150 | 20240227 | 170300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 151 | 20240227 | 170200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 152 | 20240227 | 170100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 153 | 20240227 | 170000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 154 | 20240227 | 165900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 155 | 20240227 | 165800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 156 | 20240227 | 165700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 157 | 20240227 | 165600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 158 | 20240227 | 165500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 159 | 20240227 | 165400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 160 | 20240227 | 165300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 161 | 20240227 | 165200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 162 | 20240227 | 165100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 163 | 20240227 | 165000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 164 | 20240227 | 164900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 165 | 20240227 | 164800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 166 | 20240227 | 164700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 167 | 20240227 | 164600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 168 | 20240227 | 164500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 169 | 20240227 | 164400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 170 | 20240227 | 164300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 171 | 20240227 | 164200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 172 | 20240227 | 164100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 173 | 20240227 | 164000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 174 | 20240227 | 163900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 175 | 20240227 | 163800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 176 | 20240227 | 163700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 177 | 20240227 | 163600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 178 | 20240227 | 163500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 179 | 20240227 | 163400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 180 | 20240227 | 163300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 181 | 20240227 | 163200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 182 | 20240227 | 163100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 183 | 20240227 | 163000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 184 | 20240227 | 162900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 185 | 20240227 | 162800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 186 | 20240227 | 162700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 187 | 20240227 | 162600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 188 | 20240227 | 162500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 189 | 20240227 | 162400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 190 | 20240227 | 162300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 191 | 20240227 | 162200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 192 | 20240227 | 162100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 193 | 20240227 | 162000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 194 | 20240227 | 161900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 195 | 20240227 | 161800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 196 | 20240227 | 161700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 197 | 20240227 | 161600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 198 | 20240227 | 161500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 199 | 20240227 | 161400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 200 | 20240227 | 161300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 201 | 20240227 | 161200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 202 | 20240227 | 161100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 203 | 20240227 | 161000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 204 | 20240227 | 160900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20240227 | 160800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20240227 | 160700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20240227 | 160600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20240227 | 160500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20240227 | 160400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20240227 | 160300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20240227 | 160200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20240227 | 160100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 213 | 20240227 | 160000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20240227 | 155900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 215 | 20240227 | 155800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 216 | 20240227 | 155700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 217 | 20240227 | 155600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 218 | 20240227 | 155500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 219 | 20240227 | 155400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 220 | 20240227 | 155300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 221 | 20240227 | 155200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20240227 | 155100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20240227 | 155000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20240227 | 154900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20240227 | 154800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20240227 | 154700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20240227 | 154600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20240227 | 154500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20240227 | 154400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20240227 | 154300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20240227 | 154200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 232 | 20240227 | 154100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 233 | 20240227 | 154000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 234 | 20240227 | 153900 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 235 | 20240227 | 153800 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 236 | 20240227 | 153700 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 237 | 20240227 | 153600 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 238 | 20240227 | 153500 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 239 | 20240227 | 153400 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 240 | 20240227 | 153300 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 241 | 20240227 | 153200 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 0 |
| 242 | 20240227 | 153100 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 243 | 20240227 | 153000 | 5486745650 | 3885 | 3885 | 3885 | 3885 | 8682 |
| 244 | 20240227 | 152900 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 245 | 20240227 | 152800 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 246 | 20240227 | 152700 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 247 | 20240227 | 152600 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 248 | 20240227 | 152500 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 249 | 20240227 | 152400 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 250 | 20240227 | 152300 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 251 | 20240227 | 152200 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 252 | 20240227 | 152100 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 253 | 20240227 | 152000 | 5453016080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 254 | 20240227 | 151900 | 5453016080 | 3880 | 3860 | 3880 | 3855 | 1440 |
| 255 | 20240227 | 151800 | 5447447805 | 3870 | 3855 | 3870 | 3855 | 961 |
| 256 | 20240227 | 151700 | 5443737675 | 3865 | 3850 | 3870 | 3840 | 4406 |
| 257 | 20240227 | 151600 | 5426758415 | 3865 | 3855 | 3870 | 3840 | 4116 |
| 258 | 20240227 | 151500 | 5410920020 | 3870 | 3855 | 3875 | 3855 | 678 |
| 259 | 20240227 | 151400 | 5408294495 | 3855 | 3880 | 3880 | 3845 | 9030 |
| 260 | 20240227 | 151300 | 5373545285 | 3880 | 3870 | 3885 | 3855 | 5204 |
| 261 | 20240227 | 151200 | 5353435490 | 3885 | 3885 | 3885 | 3875 | 1812 |
| 262 | 20240227 | 151100 | 5346403910 | 3885 | 3880 | 3885 | 3875 | 352 |
| 263 | 20240227 | 151000 | 5345038590 | 3885 | 3885 | 3890 | 3875 | 82 |
| 264 | 20240227 | 150900 | 5344720270 | 3890 | 3895 | 3895 | 3890 | 135 |
| 265 | 20240227 | 150800 | 5344195020 | 3895 | 3875 | 3895 | 3875 | 7197 |
| 266 | 20240227 | 150700 | 5316254810 | 3875 | 3880 | 3880 | 3870 | 897 |
| 267 | 20240227 | 150600 | 5312776355 | 3880 | 3880 | 3880 | 3880 | 358 |
| 268 | 20240227 | 150500 | 5311387315 | 3880 | 3885 | 3890 | 3880 | 13132 |
| 269 | 20240227 | 150400 | 5260388735 | 3885 | 3875 | 3885 | 3875 | 4471 |
| 270 | 20240227 | 150300 | 5243059085 | 3870 | 3875 | 3875 | 3870 | 609 |
| 271 | 20240227 | 150200 | 5240701850 | 3875 | 3870 | 3875 | 3870 | 5343 |
| 272 | 20240227 | 150100 | 5220024325 | 3870 | 3870 | 3870 | 3865 | 1811 |
| 273 | 20240227 | 150000 | 5213024755 | 3870 | 3870 | 3870 | 3860 | 154 |
| 274 | 20240227 | 145900 | 5212429975 | 3870 | 3865 | 3870 | 3865 | 14323 |
| 275 | 20240227 | 145800 | 5157040325 | 3865 | 3870 | 3870 | 3865 | 1547 |
| 276 | 20240227 | 145700 | 5151056355 | 3865 | 3870 | 3875 | 3865 | 362 |
| 277 | 20240227 | 145600 | 5149656955 | 3875 | 3870 | 3875 | 3860 | 1376 |
| 278 | 20240227 | 145500 | 5144328165 | 3875 | 3860 | 3875 | 3860 | 32 |
| 279 | 20240227 | 145400 | 5144204615 | 3855 | 3875 | 3880 | 3855 | 1976 |
| 280 | 20240227 | 145300 | 5136572215 | 3880 | 3880 | 3880 | 3855 | 445 |
| 281 | 20240227 | 145200 | 5134848615 | 3880 | 3880 | 3880 | 3875 | 125 |
| 282 | 20240227 | 145100 | 5134363740 | 3885 | 3885 | 3885 | 3885 | 2028 |
| 283 | 20240227 | 145000 | 5126484960 | 3885 | 3880 | 3885 | 3850 | 12594 |
| 284 | 20240227 | 144900 | 5077920035 | 3880 | 3880 | 3880 | 3875 | 38 |
| 285 | 20240227 | 144800 | 5077772600 | 3860 | 3870 | 3890 | 3860 | 2588 |
| 286 | 20240227 | 144700 | 5067757150 | 3865 | 3860 | 3865 | 3860 | 710 |
| 287 | 20240227 | 144600 | 5065013050 | 3860 | 3860 | 3860 | 3860 | 1020 |
| 288 | 20240227 | 144500 | 5061075850 | 3860 | 3860 | 3860 | 3855 | 1121 |
| 289 | 20240227 | 144400 | 5056753475 | 3855 | 3855 | 3860 | 3850 | 3203 |
| 290 | 20240227 | 144300 | 5044417250 | 3855 | 3860 | 3860 | 3855 | 493 |
| 291 | 20240227 | 144200 | 5042516530 | 3860 | 3870 | 3870 | 3860 | 442 |
| 292 | 20240227 | 144100 | 5040809710 | 3870 | 3860 | 3870 | 3855 | 590 |
| 293 | 20240227 | 144000 | 5038531280 | 3865 | 3855 | 3865 | 3855 | 347 |
| 294 | 20240227 | 143900 | 5037192555 | 3855 | 3865 | 3865 | 3855 | 2363 |
| 295 | 20240227 | 143800 | 5028078040 | 3865 | 3895 | 3900 | 3865 | 1332 |
| 296 | 20240227 | 143700 | 5022889255 | 3900 | 3900 | 3900 | 3900 | 2788 |
| 297 | 20240227 | 143600 | 5012016055 | 3900 | 3855 | 3900 | 3855 | 7553 |
| 298 | 20240227 | 143500 | 4982667685 | 3855 | 3855 | 3855 | 3850 | 1043 |
| 299 | 20240227 | 143400 | 4978648420 | 3855 | 3850 | 3855 | 3850 | 201 |
| 300 | 20240227 | 143300 | 4977874560 | 3850 | 3845 | 3850 | 3840 | 4582 |
| 301 | 20240227 | 143200 | 4960253940 | 3845 | 3840 | 3850 | 3840 | 4406 |
| 302 | 20240227 | 143100 | 4943324940 | 3840 | 3840 | 3840 | 3835 | 754 |
| 303 | 20240227 | 143000 | 4940429990 | 3840 | 3850 | 3850 | 3835 | 11669 |
| 304 | 20240227 | 142900 | 4895620000 | 3850 | 3855 | 3855 | 3845 | 7145 |
| 305 | 20240227 | 142800 | 4868140160 | 3850 | 3855 | 3855 | 3845 | 5458 |
| 306 | 20240227 | 142700 | 4847127775 | 3855 | 3860 | 3860 | 3855 | 9156 |
| 307 | 20240227 | 142600 | 4811823075 | 3870 | 3875 | 3875 | 3850 | 29529 |
| 308 | 20240227 | 142500 | 4698005550 | 3870 | 3870 | 3870 | 3870 | 1400 |
| 309 | 20240227 | 142400 | 4692587550 | 3880 | 3880 | 3880 | 3870 | 557 |
| 310 | 20240227 | 142300 | 4690431000 | 3870 | 3885 | 3885 | 3870 | 546 |
| 311 | 20240227 | 142200 | 4688313110 | 3885 | 3880 | 3885 | 3880 | 651 |
| 312 | 20240227 | 142100 | 4685787160 | 3885 | 3880 | 3885 | 3880 | 3544 |
| 313 | 20240227 | 142000 | 4672023540 | 3880 | 3870 | 3880 | 3870 | 96 |
| 314 | 20240227 | 141900 | 4671651845 | 3880 | 3880 | 3880 | 3865 | 10292 |
| 315 | 20240227 | 141800 | 4631871185 | 3870 | 3885 | 3885 | 3870 | 6354 |
| 316 | 20240227 | 141700 | 4607272735 | 3885 | 3885 | 3890 | 3880 | 5515 |
| 317 | 20240227 | 141600 | 4585847800 | 3885 | 3880 | 3895 | 3880 | 467 |
| 318 | 20240227 | 141500 | 4584034670 | 3885 | 3880 | 3895 | 3880 | 1028 |
| 319 | 20240227 | 141400 | 4580041425 | 3880 | 3880 | 3880 | 3870 | 130 |
| 320 | 20240227 | 141300 | 4579537035 | 3875 | 3885 | 3895 | 3875 | 11139 |
| 321 | 20240227 | 141200 | 4536324585 | 3885 | 3885 | 3895 | 3885 | 202 |
| 322 | 20240227 | 141100 | 4535539795 | 3895 | 3895 | 3895 | 3890 | 45 |
| 323 | 20240227 | 141000 | 4535364675 | 3890 | 3885 | 3895 | 3880 | 1013 |
| 324 | 20240227 | 140900 | 4531429675 | 3885 | 3880 | 3885 | 3880 | 681 |
| 325 | 20240227 | 140800 | 4528787090 | 3885 | 3885 | 3885 | 3885 | 206 |
| 326 | 20240227 | 140700 | 4527986780 | 3885 | 3885 | 3885 | 3885 | 79 |
| 327 | 20240227 | 140600 | 4527679865 | 3885 | 3885 | 3885 | 3880 | 492 |
| 328 | 20240227 | 140500 | 4525769945 | 3885 | 3895 | 3895 | 3880 | 54 |
| 329 | 20240227 | 140400 | 4525560235 | 3900 | 3895 | 3900 | 3880 | 650 |
| 330 | 20240227 | 140300 | 4523037110 | 3900 | 3900 | 3900 | 3895 | 1336 |
| 331 | 20240227 | 140200 | 4517829430 | 3900 | 3885 | 3900 | 3885 | 177 |
| 332 | 20240227 | 140100 | 4517141030 | 3900 | 3900 | 3900 | 3900 | 128 |
| 333 | 20240227 | 140000 | 4516641830 | 3900 | 3885 | 3900 | 3885 | 706 |
| 334 | 20240227 | 135900 | 4513898990 | 3885 | 3885 | 3885 | 3885 | 371 |
| 335 | 20240227 | 135800 | 4512457655 | 3900 | 3885 | 3900 | 3885 | 531 |
| 336 | 20240227 | 135700 | 4510394690 | 3885 | 3885 | 3885 | 3885 | 158 |
| 337 | 20240227 | 135600 | 4509780860 | 3885 | 3880 | 3885 | 3880 | 79 |
| 338 | 20240227 | 135500 | 4509474045 | 3885 | 3885 | 3885 | 3880 | 21 |
| 339 | 20240227 | 135400 | 4509392535 | 3900 | 3900 | 3900 | 3880 | 1609 |
| 340 | 20240227 | 135300 | 4503144615 | 3900 | 3890 | 3900 | 3880 | 1776 |
| 341 | 20240227 | 135200 | 4496244700 | 3900 | 3890 | 3900 | 3885 | 5472 |
| 342 | 20240227 | 135100 | 4474964505 | 3900 | 3900 | 3900 | 3890 | 2658 |
| 343 | 20240227 | 135000 | 4464605810 | 3900 | 3900 | 3900 | 3900 | 484 |
| 344 | 20240227 | 134900 | 4462718210 | 3900 | 3900 | 3910 | 3895 | 1814 |
| 345 | 20240227 | 134800 | 4455644190 | 3910 | 3910 | 3910 | 3900 | 78 |
| 346 | 20240227 | 134700 | 4455339950 | 3900 | 3910 | 3910 | 3900 | 628 |
| 347 | 20240227 | 134600 | 4452889230 | 3910 | 3910 | 3910 | 3905 | 2005 |
| 348 | 20240227 | 134500 | 4445052170 | 3910 | 3905 | 3910 | 3905 | 1584 |
| 349 | 20240227 | 134400 | 4438866515 | 3910 | 3910 | 3910 | 3910 | 1 |
| 350 | 20240227 | 134300 | 4438862605 | 3915 | 3910 | 3915 | 3905 | 543 |
| 351 | 20240227 | 134200 | 4436739055 | 3915 | 3915 | 3915 | 3915 | 303 |
| 352 | 20240227 | 134100 | 4435552810 | 3920 | 3915 | 3920 | 3905 | 317 |
| 353 | 20240227 | 134000 | 4434311830 | 3905 | 3920 | 3920 | 3905 | 851 |
| 354 | 20240227 | 133900 | 4430984695 | 3915 | 3915 | 3915 | 3915 | 571 |
| 355 | 20240227 | 133800 | 4428749230 | 3905 | 3915 | 3915 | 3905 | 269 |
| 356 | 20240227 | 133700 | 4427698645 | 3915 | 3910 | 3915 | 3910 | 248 |
| 357 | 20240227 | 133600 | 4426728955 | 3915 | 3915 | 3915 | 3910 | 237 |
| 358 | 20240227 | 133500 | 4425801205 | 3915 | 3905 | 3915 | 3905 | 520 |
| 359 | 20240227 | 133400 | 4423770585 | 3905 | 3900 | 3905 | 3900 | 102 |
| 360 | 20240227 | 133300 | 4423372775 | 3905 | 3900 | 3905 | 3900 | 432 |
| 361 | 20240227 | 133200 | 4421687915 | 3905 | 3905 | 3905 | 3905 | 8 |
| 362 | 20240227 | 133100 | 4421656675 | 3905 | 3905 | 3905 | 3900 | 519 |
| 363 | 20240227 | 133000 | 4419631730 | 3905 | 3905 | 3905 | 3905 | 657 |
| 364 | 20240227 | 132900 | 4417066145 | 3905 | 3905 | 3910 | 3905 | 1020 |
| 365 | 20240227 | 132800 | 4413082545 | 3915 | 3910 | 3915 | 3910 | 10 |
| 366 | 20240227 | 132700 | 4413043435 | 3905 | 3905 | 3905 | 3905 | 485 |
| 367 | 20240227 | 132600 | 4411149510 | 3905 | 3905 | 3905 | 3900 | 508 |
| 368 | 20240227 | 132500 | 4409168270 | 3905 | 3915 | 3915 | 3900 | 382 |
| 369 | 20240227 | 132400 | 4407677040 | 3920 | 3905 | 3920 | 3905 | 798 |
| 370 | 20240227 | 132300 | 4404553855 | 3920 | 3920 | 3920 | 3915 | 143 |
| 371 | 20240227 | 132200 | 4403993340 | 3920 | 3920 | 3920 | 3920 | 65 |
| 372 | 20240227 | 132100 | 4403738540 | 3920 | 3920 | 3920 | 3905 | 253 |
| 373 | 20240227 | 132000 | 4402750080 | 3920 | 3905 | 3920 | 3905 | 48 |
| 374 | 20240227 | 131900 | 4402562610 | 3905 | 3905 | 3905 | 3905 | 410 |
| 375 | 20240227 | 131800 | 4400961560 | 3905 | 3925 | 3925 | 3905 | 121 |
| 376 | 20240227 | 131700 | 4400489035 | 3925 | 3925 | 3925 | 3925 | 0 |
| 377 | 20240227 | 131600 | 4400489035 | 3925 | 3925 | 3930 | 3910 | 2440 |
| 378 | 20240227 | 131500 | 4390913530 | 3930 | 3925 | 3930 | 3925 | 405 |
| 379 | 20240227 | 131400 | 4389323900 | 3920 | 3910 | 3925 | 3905 | 332 |
| 380 | 20240227 | 131300 | 4388024305 | 3910 | 3915 | 3920 | 3910 | 511 |
| 381 | 20240227 | 131200 | 4386021270 | 3920 | 3900 | 3920 | 3900 | 1375 |
| 382 | 20240227 | 131100 | 4380648170 | 3900 | 3920 | 3920 | 3900 | 521 |
| 383 | 20240227 | 131000 | 4378616250 | 3920 | 3920 | 3920 | 3920 | 598 |
| 384 | 20240227 | 130900 | 4376272090 | 3920 | 3905 | 3920 | 3900 | 2252 |
| 385 | 20240227 | 130800 | 4367464205 | 3905 | 3900 | 3905 | 3900 | 346 |
| 386 | 20240227 | 130700 | 4366114575 | 3900 | 3900 | 3900 | 3900 | 291 |
| 387 | 20240227 | 130600 | 4364979675 | 3900 | 3905 | 3905 | 3900 | 2366 |
| 388 | 20240227 | 130500 | 4355752015 | 3905 | 3905 | 3905 | 3905 | 104 |
| 389 | 20240227 | 130400 | 4355345895 | 3905 | 3890 | 3905 | 3890 | 1137 |
| 390 | 20240227 | 130300 | 4350914235 | 3900 | 3895 | 3900 | 3895 | 58 |
| 391 | 20240227 | 130200 | 4350688305 | 3895 | 3895 | 3895 | 3895 | 2 |
| 392 | 20240227 | 130100 | 4350680515 | 3895 | 3895 | 3900 | 3895 | 47 |
| 393 | 20240227 | 130000 | 4350497440 | 3900 | 3900 | 3900 | 3890 | 268 |
| 394 | 20240227 | 125900 | 4349454600 | 3900 | 3890 | 3900 | 3890 | 458 |
| 395 | 20240227 | 125800 | 4347672940 | 3900 | 3900 | 3900 | 3900 | 2 |
| 396 | 20240227 | 125700 | 4347665140 | 3890 | 3900 | 3900 | 3890 | 292 |
| 397 | 20240227 | 125600 | 4346527240 | 3890 | 3900 | 3900 | 3890 | 151 |
| 398 | 20240227 | 125500 | 4345939540 | 3905 | 3900 | 3910 | 3900 | 355 |
| 399 | 20240227 | 125400 | 4344554915 | 3900 | 3895 | 3900 | 3885 | 6614 |
| 400 | 20240227 | 125300 | 4318794000 | 3895 | 3895 | 3895 | 3890 | 2080 |
| 401 | 20240227 | 125200 | 4310702590 | 3890 | 3895 | 3895 | 3890 | 3490 |
| 402 | 20240227 | 125100 | 4297112030 | 3900 | 3910 | 3910 | 3895 | 2052 |
| 403 | 20240227 | 125000 | 4289117550 | 3910 | 3905 | 3910 | 3900 | 4089 |
| 404 | 20240227 | 124900 | 4273152830 | 3900 | 3895 | 3905 | 3895 | 610 |
| 405 | 20240227 | 124800 | 4270774315 | 3895 | 3905 | 3905 | 3895 | 158 |
| 406 | 20240227 | 124700 | 4270158825 | 3900 | 3900 | 3900 | 3900 | 28 |
| 407 | 20240227 | 124600 | 4270049625 | 3900 | 3905 | 3905 | 3895 | 2874 |
| 408 | 20240227 | 124500 | 4258841480 | 3895 | 3900 | 3905 | 3895 | 641 |
| 409 | 20240227 | 124400 | 4256341200 | 3900 | 3885 | 3900 | 3885 | 1920 |
| 410 | 20240227 | 124300 | 4248862235 | 3890 | 3890 | 3890 | 3890 | 103 |
| 411 | 20240227 | 124200 | 4248461565 | 3895 | 3885 | 3895 | 3885 | 125 |
| 412 | 20240227 | 124100 | 4247975890 | 3895 | 3885 | 3895 | 3885 | 392 |
| 413 | 20240227 | 124000 | 4246450120 | 3895 | 3885 | 3895 | 3885 | 160 |
| 414 | 20240227 | 123900 | 4245828500 | 3885 | 3885 | 3885 | 3880 | 242 |
| 415 | 20240227 | 123800 | 4244888830 | 3885 | 3880 | 3885 | 3880 | 1204 |
| 416 | 20240227 | 123700 | 4240215830 | 3875 | 3875 | 3875 | 3875 | 243 |
| 417 | 20240227 | 123600 | 4239274205 | 3875 | 3875 | 3875 | 3875 | 200 |
| 418 | 20240227 | 123500 | 4238499205 | 3880 | 3880 | 3885 | 3880 | 583 |
| 419 | 20240227 | 123400 | 4236237145 | 3885 | 3895 | 3895 | 3885 | 510 |
| 420 | 20240227 | 123300 | 4234253750 | 3895 | 3895 | 3895 | 3890 | 808 |
| 421 | 20240227 | 123200 | 4231110090 | 3895 | 3885 | 3895 | 3885 | 2104 |
| 422 | 20240227 | 123100 | 4222929270 | 3885 | 3885 | 3885 | 3880 | 981 |
| 423 | 20240227 | 123000 | 4219122745 | 3880 | 3885 | 3885 | 3880 | 648 |
| 424 | 20240227 | 122900 | 4216607765 | 3880 | 3880 | 3880 | 3880 | 200 |
| 425 | 20240227 | 122800 | 4215831765 | 3880 | 3885 | 3885 | 3880 | 284 |
| 426 | 20240227 | 122700 | 4214729825 | 3885 | 3880 | 3885 | 3880 | 1001 |
| 427 | 20240227 | 122600 | 4210845250 | 3865 | 3865 | 3880 | 3865 | 3540 |
| 428 | 20240227 | 122500 | 4197117335 | 3865 | 3860 | 3865 | 3860 | 70 |
| 429 | 20240227 | 122400 | 4196847035 | 3860 | 3860 | 3865 | 3860 | 1928 |
| 430 | 20240227 | 122300 | 4189404395 | 3865 | 3865 | 3865 | 3855 | 614 |
| 431 | 20240227 | 122200 | 4187032285 | 3855 | 3860 | 3865 | 3855 | 1121 |
| 432 | 20240227 | 122100 | 4182707660 | 3865 | 3865 | 3880 | 3865 | 568 |
| 433 | 20240227 | 122000 | 4180507080 | 3865 | 3865 | 3870 | 3865 | 2515 |
| 434 | 20240227 | 121900 | 4170786265 | 3870 | 3860 | 3870 | 3860 | 150 |
| 435 | 20240227 | 121800 | 4170207155 | 3860 | 3860 | 3860 | 3860 | 404 |
| 436 | 20240227 | 121700 | 4168647715 | 3860 | 3860 | 3865 | 3860 | 406 |
| 437 | 20240227 | 121600 | 4167080550 | 3860 | 3870 | 3870 | 3860 | 1094 |
| 438 | 20240227 | 121500 | 4162847770 | 3870 | 3865 | 3870 | 3850 | 12052 |
| 439 | 20240227 | 121400 | 4116339380 | 3865 | 3860 | 3865 | 3860 | 404 |
| 440 | 20240227 | 121300 | 4114778475 | 3865 | 3865 | 3870 | 3860 | 622 |
| 441 | 20240227 | 121200 | 4112375850 | 3875 | 3875 | 3875 | 3865 | 3390 |
| 442 | 20240227 | 121100 | 4099262520 | 3875 | 3865 | 3875 | 3865 | 836 |
| 443 | 20240227 | 121000 | 4096028430 | 3865 | 3865 | 3865 | 3860 | 320 |
| 444 | 20240227 | 120900 | 4094791640 | 3865 | 3865 | 3865 | 3860 | 1273 |
| 445 | 20240227 | 120800 | 4089874095 | 3865 | 3865 | 3865 | 3865 | 732 |
| 446 | 20240227 | 120700 | 4087044915 | 3860 | 3855 | 3860 | 3855 | 6431 |
| 447 | 20240227 | 120600 | 4062237320 | 3855 | 3855 | 3855 | 3850 | 2276 |
| 448 | 20240227 | 120500 | 4053468905 | 3855 | 3855 | 3855 | 3855 | 828 |
| 449 | 20240227 | 120400 | 4050276965 | 3855 | 3860 | 3860 | 3850 | 8064 |
| 450 | 20240227 | 120300 | 4019208570 | 3860 | 3860 | 3860 | 3855 | 1534 |
| 451 | 20240227 | 120200 | 4013290335 | 3860 | 3865 | 3865 | 3860 | 815 |
| 452 | 20240227 | 120100 | 4010144310 | 3860 | 3865 | 3865 | 3855 | 3046 |
| 453 | 20240227 | 120000 | 3998393645 | 3860 | 3860 | 3860 | 3860 | 598 |
| 454 | 20240227 | 115900 | 3996085365 | 3860 | 3860 | 3860 | 3860 | 1410 |
| 455 | 20240227 | 115800 | 3990642765 | 3860 | 3860 | 3860 | 3860 | 1030 |
| 456 | 20240227 | 115700 | 3986666965 | 3865 | 3865 | 3865 | 3860 | 733 |
| 457 | 20240227 | 115600 | 3983836135 | 3865 | 3865 | 3865 | 3860 | 1475 |
| 458 | 20240227 | 115500 | 3978139330 | 3865 | 3865 | 3865 | 3860 | 1217 |
| 459 | 20240227 | 115400 | 3973436125 | 3860 | 3875 | 3875 | 3860 | 324 |
| 460 | 20240227 | 115300 | 3972183890 | 3865 | 3880 | 3880 | 3865 | 537 |
| 461 | 20240227 | 115200 | 3970108340 | 3880 | 3870 | 3880 | 3860 | 1051 |
| 462 | 20240227 | 115100 | 3966043960 | 3880 | 3865 | 3880 | 3865 | 446 |
| 463 | 20240227 | 115000 | 3964320070 | 3870 | 3860 | 3885 | 3860 | 3011 |
| 464 | 20240227 | 114900 | 3952694440 | 3885 | 3860 | 3885 | 3860 | 621 |
| 465 | 20240227 | 114800 | 3950287725 | 3875 | 3880 | 3880 | 3855 | 244 |
| 466 | 20240227 | 114700 | 3949342615 | 3855 | 3870 | 3870 | 3850 | 11114 |
| 467 | 20240227 | 114600 | 3906491260 | 3865 | 3860 | 3870 | 3860 | 1411 |
| 468 | 20240227 | 114500 | 3901034190 | 3855 | 3860 | 3860 | 3855 | 17805 |
| 469 | 20240227 | 114400 | 3832393145 | 3860 | 3860 | 3870 | 3860 | 9806 |
| 470 | 20240227 | 114300 | 3794536245 | 3860 | 3870 | 3870 | 3860 | 5303 |
| 471 | 20240227 | 114200 | 3774037845 | 3885 | 3875 | 3885 | 3870 | 9410 |
| 472 | 20240227 | 114100 | 3737607670 | 3880 | 3875 | 3885 | 3870 | 750 |
| 473 | 20240227 | 114000 | 3734700050 | 3885 | 3890 | 3890 | 3875 | 10907 |
| 474 | 20240227 | 113900 | 3692392835 | 3890 | 3885 | 3895 | 3885 | 1722 |
| 475 | 20240227 | 113800 | 3685699935 | 3880 | 3885 | 3885 | 3880 | 1481 |
| 476 | 20240227 | 113700 | 3679951500 | 3885 | 3880 | 3885 | 3880 | 1779 |
| 477 | 20240227 | 113600 | 3673043385 | 3880 | 3890 | 3890 | 3880 | 2664 |
| 478 | 20240227 | 113500 | 3662700935 | 3885 | 3890 | 3890 | 3880 | 6104 |
| 479 | 20240227 | 113400 | 3639008960 | 3890 | 3885 | 3890 | 3880 | 1764 |
| 480 | 20240227 | 113300 | 3632156300 | 3880 | 3885 | 3885 | 3880 | 2869 |
| 481 | 20240227 | 113200 | 3621020235 | 3885 | 3885 | 3890 | 3880 | 1536 |
| 482 | 20240227 | 113100 | 3615055300 | 3880 | 3880 | 3880 | 3880 | 3318 |
| 483 | 20240227 | 113000 | 3602181460 | 3880 | 3880 | 3885 | 3875 | 1471 |
| 484 | 20240227 | 112900 | 3596473885 | 3880 | 3875 | 3885 | 3875 | 7864 |
| 485 | 20240227 | 112800 | 3565949875 | 3875 | 3880 | 3880 | 3875 | 477 |
| 486 | 20240227 | 112700 | 3564100675 | 3880 | 3880 | 3885 | 3875 | 3917 |
| 487 | 20240227 | 112600 | 3548918015 | 3875 | 3890 | 3890 | 3875 | 1997 |
| 488 | 20240227 | 112500 | 3541169250 | 3880 | 3880 | 3885 | 3880 | 5215 |
| 489 | 20240227 | 112400 | 3520934040 | 3880 | 3890 | 3895 | 3880 | 17249 |
| 490 | 20240227 | 112300 | 3453912805 | 3890 | 3895 | 3895 | 3890 | 8991 |
| 491 | 20240227 | 112200 | 3418936115 | 3895 | 3895 | 3900 | 3895 | 5402 |
| 492 | 20240227 | 112100 | 3397889770 | 3900 | 3900 | 3915 | 3895 | 4772 |
| 493 | 20240227 | 112000 | 3379284475 | 3900 | 3915 | 3915 | 3900 | 8156 |
| 494 | 20240227 | 111900 | 3347466795 | 3915 | 3925 | 3925 | 3910 | 105 |
| 495 | 20240227 | 111800 | 3347056190 | 3925 | 3910 | 3925 | 3905 | 4750 |
| 496 | 20240227 | 111700 | 3328507185 | 3905 | 3905 | 3910 | 3900 | 10658 |
| 497 | 20240227 | 111600 | 3286936560 | 3905 | 3915 | 3915 | 3905 | 2750 |
| 498 | 20240227 | 111500 | 3276193030 | 3935 | 3920 | 3935 | 3910 | 2461 |
| 499 | 20240227 | 111400 | 3266523380 | 3930 | 3905 | 3930 | 3905 | 3557 |
| 500 | 20240227 | 111300 | 3252607310 | 3910 | 3910 | 3910 | 3900 | 11985 |
| 501 | 20240227 | 111200 | 3205858980 | 3910 | 3910 | 3915 | 3900 | 7283 |
| 502 | 20240227 | 111100 | 3177439955 | 3915 | 3910 | 3915 | 3905 | 9002 |
| 503 | 20240227 | 111000 | 3142285710 | 3915 | 3910 | 3915 | 3905 | 5776 |
| 504 | 20240227 | 110900 | 3119715395 | 3910 | 3910 | 3915 | 3905 | 1009 |
| 505 | 20240227 | 110800 | 3115767850 | 3910 | 3910 | 3915 | 3905 | 11826 |
| 506 | 20240227 | 110700 | 3069486695 | 3915 | 3915 | 3930 | 3910 | 566 |
| 507 | 20240227 | 110600 | 3067272905 | 3920 | 3915 | 3920 | 3905 | 19633 |
| 508 | 20240227 | 110500 | 2990542500 | 3920 | 3920 | 3920 | 3920 | 40 |
| 509 | 20240227 | 110400 | 2990385700 | 3920 | 3915 | 3920 | 3915 | 2054 |
| 510 | 20240227 | 110300 | 2982344240 | 3920 | 3920 | 3920 | 3915 | 1493 |
| 511 | 20240227 | 110200 | 2976491705 | 3920 | 3920 | 3930 | 3920 | 7043 |
| 512 | 20240227 | 110100 | 2948882355 | 3930 | 3930 | 3930 | 3930 | 35 |
| 513 | 20240227 | 110000 | 2948744805 | 3930 | 3925 | 3930 | 3925 | 644 |
| 514 | 20240227 | 105900 | 2946217080 | 3925 | 3925 | 3925 | 3920 | 1662 |
| 515 | 20240227 | 105800 | 2939699635 | 3925 | 3930 | 3930 | 3920 | 2600 |
| 516 | 20240227 | 105700 | 2929504790 | 3930 | 3925 | 3930 | 3920 | 1106 |
| 517 | 20240227 | 105600 | 2925169220 | 3925 | 3930 | 3930 | 3920 | 961 |
| 518 | 20240227 | 105500 | 2921397260 | 3930 | 3925 | 3930 | 3920 | 4782 |
| 519 | 20240227 | 105400 | 2902648165 | 3925 | 3925 | 3925 | 3920 | 2280 |
| 520 | 20240227 | 105300 | 2893699665 | 3925 | 3925 | 3925 | 3925 | 1310 |
| 521 | 20240227 | 105200 | 2888557915 | 3925 | 3925 | 3940 | 3925 | 536 |
| 522 | 20240227 | 105100 | 2886454085 | 3925 | 3925 | 3940 | 3925 | 927 |
| 523 | 20240227 | 105000 | 2882802470 | 3925 | 3925 | 3940 | 3920 | 1626 |
| 524 | 20240227 | 104900 | 2876424900 | 3925 | 3925 | 3925 | 3925 | 5934 |
| 525 | 20240227 | 104800 | 2853133950 | 3925 | 3925 | 3925 | 3925 | 448 |
| 526 | 20240227 | 104700 | 2851375550 | 3925 | 3935 | 3940 | 3925 | 8765 |
| 527 | 20240227 | 104600 | 2816916350 | 3935 | 3935 | 3935 | 3935 | 635 |
| 528 | 20240227 | 104500 | 2814417625 | 3935 | 3930 | 3940 | 3930 | 4187 |
| 529 | 20240227 | 104400 | 2797944800 | 3930 | 3925 | 3930 | 3925 | 1543 |
| 530 | 20240227 | 104300 | 2791887125 | 3930 | 3925 | 3935 | 3925 | 523 |
| 531 | 20240227 | 104200 | 2789832725 | 3935 | 3930 | 3935 | 3925 | 1838 |
| 532 | 20240227 | 104100 | 2782609565 | 3935 | 3940 | 3940 | 3925 | 995 |
| 533 | 20240227 | 104000 | 2778694125 | 3940 | 3935 | 3940 | 3935 | 65 |
| 534 | 20240227 | 103900 | 2778438340 | 3930 | 3930 | 3940 | 3930 | 2458 |
| 535 | 20240227 | 103800 | 2768776100 | 3935 | 3930 | 3935 | 3930 | 463 |
| 536 | 20240227 | 103700 | 2766954990 | 3935 | 3935 | 3940 | 3930 | 1058 |
| 537 | 20240227 | 103600 | 2762795290 | 3940 | 3935 | 3940 | 3935 | 672 |
| 538 | 20240227 | 103500 | 2760150660 | 3940 | 3940 | 3940 | 3940 | 232 |
| 539 | 20240227 | 103400 | 2759236580 | 3940 | 3940 | 3940 | 3930 | 315 |
| 540 | 20240227 | 103300 | 2757997530 | 3930 | 3940 | 3940 | 3930 | 3280 |
| 541 | 20240227 | 103200 | 2745074370 | 3940 | 3940 | 3940 | 3925 | 131 |
| 542 | 20240227 | 103100 | 2744559730 | 3940 | 3925 | 3940 | 3920 | 789 |
| 543 | 20240227 | 103000 | 2741463355 | 3940 | 3925 | 3940 | 3925 | 1189 |
| 544 | 20240227 | 102900 | 2736793955 | 3920 | 3925 | 3925 | 3915 | 9100 |
| 545 | 20240227 | 102800 | 2701131255 | 3925 | 3935 | 3935 | 3925 | 3395 |
| 546 | 20240227 | 102700 | 2687794330 | 3940 | 3945 | 3945 | 3930 | 5311 |
| 547 | 20240227 | 102600 | 2666853100 | 3945 | 3915 | 3945 | 3915 | 809 |
| 548 | 20240227 | 102500 | 2663668375 | 3920 | 3930 | 3930 | 3915 | 12187 |
| 549 | 20240227 | 102400 | 2615864830 | 3930 | 3940 | 3950 | 3930 | 2308 |
| 550 | 20240227 | 102300 | 2606779805 | 3940 | 3950 | 3950 | 3940 | 5760 |
| 551 | 20240227 | 102200 | 2584070230 | 3945 | 3960 | 3960 | 3945 | 4691 |
| 552 | 20240227 | 102100 | 2565534645 | 3960 | 3960 | 3960 | 3960 | 420 |
| 553 | 20240227 | 102000 | 2563871445 | 3960 | 3960 | 3960 | 3960 | 735 |
| 554 | 20240227 | 101900 | 2560960845 | 3960 | 3960 | 3960 | 3955 | 551 |
| 555 | 20240227 | 101800 | 2558779740 | 3960 | 3950 | 3960 | 3950 | 973 |
| 556 | 20240227 | 101700 | 2554935525 | 3950 | 3955 | 3955 | 3950 | 2763 |
| 557 | 20240227 | 101600 | 2544019890 | 3960 | 3965 | 3965 | 3955 | 3631 |
| 558 | 20240227 | 101500 | 2529642360 | 3960 | 3970 | 3970 | 3960 | 4355 |
| 559 | 20240227 | 101400 | 2512369210 | 3970 | 3990 | 3990 | 3970 | 1575 |
| 560 | 20240227 | 101300 | 2506104180 | 3990 | 3975 | 3990 | 3970 | 6820 |
| 561 | 20240227 | 101200 | 2479012300 | 3975 | 3980 | 3980 | 3970 | 2339 |
| 562 | 20240227 | 101100 | 2469715425 | 3980 | 3985 | 3990 | 3980 | 4248 |
| 563 | 20240227 | 101000 | 2452793765 | 3985 | 3975 | 3985 | 3965 | 4974 |
| 564 | 20240227 | 100900 | 2433025480 | 3970 | 3990 | 3990 | 3970 | 2772 |
| 565 | 20240227 | 100800 | 2422007960 | 3985 | 4000 | 4000 | 3980 | 1667 |
| 566 | 20240227 | 100700 | 2415357440 | 4000 | 3995 | 4000 | 3980 | 216 |
| 567 | 20240227 | 100600 | 2414496150 | 3985 | 4000 | 4000 | 3985 | 14302 |
| 568 | 20240227 | 100500 | 2357394830 | 3995 | 4030 | 4030 | 3995 | 5374 |
| 569 | 20240227 | 100400 | 2335912415 | 4030 | 4015 | 4030 | 4000 | 10116 |
| 570 | 20240227 | 100300 | 2295376510 | 4045 | 4010 | 4045 | 4010 | 10870 |
| 571 | 20240227 | 100200 | 2251455840 | 4005 | 4010 | 4010 | 4000 | 13999 |
| 572 | 20240227 | 100100 | 2195454005 | 4005 | 4020 | 4020 | 4000 | 20646 |
| 573 | 20240227 | 100000 | 2112726450 | 4020 | 4025 | 4025 | 4020 | 2848 |
| 574 | 20240227 | 095900 | 2101272660 | 4025 | 4040 | 4040 | 4025 | 1533 |
| 575 | 20240227 | 095800 | 2095095425 | 4040 | 4040 | 4045 | 4030 | 7909 |
| 576 | 20240227 | 095700 | 2063192535 | 4045 | 4045 | 4045 | 4040 | 3336 |
| 577 | 20240227 | 095600 | 2049706565 | 4045 | 4050 | 4050 | 4045 | 4005 |
| 578 | 20240227 | 095500 | 2033500245 | 4050 | 4050 | 4055 | 4050 | 3219 |
| 579 | 20240227 | 095400 | 2020458545 | 4050 | 4045 | 4050 | 4045 | 15377 |
| 580 | 20240227 | 095300 | 1958191090 | 4050 | 4045 | 4050 | 4045 | 5273 |
| 581 | 20240227 | 095200 | 1936856655 | 4055 | 4055 | 4055 | 4045 | 1270 |
| 582 | 20240227 | 095100 | 1931713105 | 4045 | 4040 | 4045 | 4035 | 4732 |
| 583 | 20240227 | 095000 | 1912575785 | 4040 | 4055 | 4055 | 4040 | 1745 |
| 584 | 20240227 | 094900 | 1905520930 | 4060 | 4050 | 4060 | 4050 | 1073 |
| 585 | 20240227 | 094800 | 1901171265 | 4050 | 4055 | 4060 | 4050 | 3931 |
| 586 | 20240227 | 094700 | 1885233685 | 4055 | 4035 | 4055 | 4035 | 6523 |
| 587 | 20240227 | 094600 | 1858836480 | 4035 | 4035 | 4035 | 4030 | 735 |
| 588 | 20240227 | 094500 | 1855873575 | 4035 | 4030 | 4035 | 4030 | 1709 |
| 589 | 20240227 | 094400 | 1848986290 | 4030 | 4025 | 4040 | 4025 | 5036 |
| 590 | 20240227 | 094300 | 1828686080 | 4040 | 4025 | 4040 | 4025 | 1689 |
| 591 | 20240227 | 094200 | 1821865820 | 4025 | 4020 | 4025 | 4015 | 2439 |
| 592 | 20240227 | 094100 | 1812070220 | 4020 | 4025 | 4025 | 4020 | 1617 |
| 593 | 20240227 | 094000 | 1805569755 | 4025 | 4035 | 4040 | 4020 | 2649 |
| 594 | 20240227 | 093900 | 1794896815 | 4035 | 4040 | 4050 | 4035 | 1628 |
| 595 | 20240227 | 093800 | 1788320320 | 4040 | 4035 | 4040 | 4030 | 10262 |
| 596 | 20240227 | 093700 | 1746952250 | 4035 | 4060 | 4060 | 4035 | 8866 |
| 597 | 20240227 | 093600 | 1711044625 | 4060 | 4075 | 4080 | 4060 | 9042 |
| 598 | 20240227 | 093500 | 1674191045 | 4080 | 4090 | 4100 | 4075 | 10470 |
| 599 | 20240227 | 093400 | 1631380775 | 4085 | 4055 | 4090 | 4055 | 22413 |
| 600 | 20240227 | 093300 | 1540170875 | 4055 | 4055 | 4060 | 4055 | 3308 |
| 601 | 20240227 | 093200 | 1526745470 | 4060 | 4050 | 4060 | 4045 | 9422 |
| 602 | 20240227 | 093100 | 1488550715 | 4050 | 4050 | 4050 | 4040 | 10201 |
| 603 | 20240227 | 093000 | 1447255180 | 4050 | 4035 | 4060 | 4035 | 11612 |
| 604 | 20240227 | 092900 | 1400292810 | 4035 | 4015 | 4035 | 4015 | 16771 |
| 605 | 20240227 | 092800 | 1332717555 | 4030 | 4005 | 4030 | 4005 | 2589 |
| 606 | 20240227 | 092700 | 1322306315 | 4005 | 4030 | 4030 | 4000 | 2554 |
| 607 | 20240227 | 092600 | 1312075470 | 4030 | 4030 | 4030 | 4000 | 4664 |
| 608 | 20240227 | 092500 | 1293362820 | 4010 | 4025 | 4030 | 4010 | 17803 |
| 609 | 20240227 | 092400 | 1221734600 | 4025 | 4015 | 4025 | 4015 | 1992 |
| 610 | 20240227 | 092300 | 1213724930 | 4015 | 4005 | 4015 | 4000 | 25533 |
| 611 | 20240227 | 092200 | 1111382630 | 4005 | 4010 | 4010 | 3990 | 3300 |
| 612 | 20240227 | 092100 | 1098192155 | 4010 | 3990 | 4010 | 3985 | 10022 |
| 613 | 20240227 | 092000 | 1058032565 | 3990 | 3925 | 3990 | 3925 | 9269 |
| 614 | 20240227 | 091900 | 1021412670 | 3930 | 3930 | 3935 | 3925 | 6466 |
| 615 | 20240227 | 091800 | 996021450 | 3935 | 3950 | 3950 | 3925 | 3994 |
| 616 | 20240227 | 091700 | 980307190 | 3950 | 3950 | 3965 | 3935 | 3202 |
| 617 | 20240227 | 091600 | 967682945 | 3950 | 3950 | 3950 | 3930 | 5928 |
| 618 | 20240227 | 091500 | 944367850 | 3950 | 3950 | 3950 | 3925 | 10150 |
| 619 | 20240227 | 091400 | 904471355 | 3950 | 3905 | 3950 | 3905 | 13117 |
| 620 | 20240227 | 091300 | 852991385 | 3930 | 3920 | 3930 | 3905 | 7879 |
| 621 | 20240227 | 091200 | 822178345 | 3920 | 3910 | 3925 | 3900 | 11738 |
| 622 | 20240227 | 091100 | 776296715 | 3910 | 3940 | 3945 | 3910 | 21271 |
| 623 | 20240227 | 091000 | 692630500 | 3945 | 3940 | 3945 | 3940 | 10529 |
| 624 | 20240227 | 090900 | 651139070 | 3950 | 3955 | 3955 | 3930 | 4809 |
| 625 | 20240227 | 090800 | 632207720 | 3960 | 3955 | 3965 | 3935 | 5954 |
| 626 | 20240227 | 090700 | 608686055 | 3955 | 3980 | 3980 | 3940 | 9828 |
| 627 | 20240227 | 090600 | 569825160 | 3980 | 3960 | 4015 | 3960 | 7080 |
| 628 | 20240227 | 090500 | 541585375 | 3960 | 3925 | 4015 | 3920 | 10851 |
| 629 | 20240227 | 090400 | 498709425 | 3925 | 3930 | 3945 | 3905 | 23471 |
| 630 | 20240227 | 090300 | 406582080 | 3930 | 3945 | 3945 | 3925 | 15987 |
| 631 | 20240227 | 090200 | 343743450 | 3955 | 3925 | 3955 | 3905 | 14328 |
| 632 | 20240227 | 090100 | 287426905 | 3925 | 3920 | 3940 | 3890 | 36388 |
| 633 | 20240227 | 090000 | 145466950 | 3940 | 4020 | 4020 | 3915 | 36407 |