29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 28622 |
| 3 | 20240227 | 183800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20240227 | 183700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20240227 | 183600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20240227 | 183500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20240227 | 183400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20240227 | 183300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20240227 | 183200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20240227 | 183100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20240227 | 183000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20240227 | 182900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20240227 | 182800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20240227 | 182700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20240227 | 182600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20240227 | 182500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20240227 | 182400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20240227 | 182300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20240227 | 182200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20240227 | 182100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20240227 | 182000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20240227 | 181900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20240227 | 181800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20240227 | 181700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20240227 | 181600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20240227 | 181500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20240227 | 181400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20240227 | 181300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20240227 | 181200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20240227 | 181100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20240227 | 181000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20240227 | 180900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 28622 |
| 33 | 20240227 | 180800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20240227 | 180700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20240227 | 180600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20240227 | 180500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20240227 | 180400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20240227 | 180300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20240227 | 180200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20240227 | 180100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20240227 | 180000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20240227 | 175900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20240227 | 175800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20240227 | 175700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20240227 | 175600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20240227 | 175500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20240227 | 175400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20240227 | 175300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20240227 | 175200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20240227 | 175100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20240227 | 175000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20240227 | 174900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20240227 | 174800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20240227 | 174700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20240227 | 174600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20240227 | 174500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20240227 | 174400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20240227 | 174300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20240227 | 174200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20240227 | 174100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20240227 | 174000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20240227 | 173900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 28622 |
| 63 | 20240227 | 173800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20240227 | 173700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20240227 | 173600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20240227 | 173500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20240227 | 173400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20240227 | 173300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20240227 | 173200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20240227 | 173100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20240227 | 173000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20240227 | 172900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20240227 | 172800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20240227 | 172700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20240227 | 172600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20240227 | 172500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20240227 | 172400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20240227 | 172300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20240227 | 172200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20240227 | 172100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20240227 | 172000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20240227 | 171900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20240227 | 171800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20240227 | 171700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20240227 | 171600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20240227 | 171500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20240227 | 171400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20240227 | 171300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20240227 | 171200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20240227 | 171100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20240227 | 171000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20240227 | 170900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 28622 |
| 93 | 20240227 | 170800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20240227 | 170700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20240227 | 170600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20240227 | 170500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20240227 | 170400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20240227 | 170300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20240227 | 170200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20240227 | 170100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20240227 | 170000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20240227 | 165900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20240227 | 165800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20240227 | 165700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20240227 | 165600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20240227 | 165500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20240227 | 165400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20240227 | 165300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20240227 | 165200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20240227 | 165100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20240227 | 165000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20240227 | 164900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20240227 | 164800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20240227 | 164700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20240227 | 164600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20240227 | 164500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20240227 | 164400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20240227 | 164300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20240227 | 164200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20240227 | 164100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20240227 | 164000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20240227 | 163900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 28622 |
| 123 | 20240227 | 163800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20240227 | 163700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20240227 | 163600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20240227 | 163500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20240227 | 163400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20240227 | 163300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20240227 | 163200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20240227 | 163100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20240227 | 163000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20240227 | 162900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20240227 | 162800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20240227 | 162700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20240227 | 162600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20240227 | 162500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20240227 | 162400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20240227 | 162300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20240227 | 162200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20240227 | 162100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20240227 | 162000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20240227 | 161900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20240227 | 161800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20240227 | 161700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20240227 | 161600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20240227 | 161500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20240227 | 161400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20240227 | 161300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20240227 | 161200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20240227 | 161100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20240227 | 161000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20240227 | 160900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 28622 |
| 153 | 20240227 | 160800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20240227 | 160700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20240227 | 160600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20240227 | 160500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20240227 | 160400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20240227 | 160300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20240227 | 160200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20240227 | 160100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20240227 | 160000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20240227 | 155900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20240227 | 155800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20240227 | 155700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20240227 | 155600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20240227 | 155500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20240227 | 155400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20240227 | 155300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20240227 | 155200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20240227 | 155100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20240227 | 155000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20240227 | 154900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20240227 | 154800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20240227 | 154700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20240227 | 154600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20240227 | 154500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20240227 | 154400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20240227 | 154300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20240227 | 154200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20240227 | 154100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20240227 | 154000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20240227 | 153900 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 28622 |
| 183 | 20240227 | 153800 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20240227 | 153700 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20240227 | 153600 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20240227 | 153500 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20240227 | 153400 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20240227 | 153300 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20240227 | 153200 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20240227 | 153100 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20240227 | 153000 | 2292453825 | 2750 | 2750 | 2750 | 2750 | 28622 |
| 192 | 20240227 | 152900 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20240227 | 152800 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20240227 | 152700 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20240227 | 152600 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20240227 | 152500 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20240227 | 152400 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20240227 | 152300 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20240227 | 152200 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20240227 | 152100 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20240227 | 152000 | 2213743325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20240227 | 151900 | 2213743325 | 2755 | 2760 | 2760 | 2750 | 2779 |
| 203 | 20240227 | 151800 | 2206079875 | 2760 | 2760 | 2760 | 2755 | 216 |
| 204 | 20240227 | 151700 | 2205483755 | 2760 | 2760 | 2760 | 2755 | 71 |
| 205 | 20240227 | 151600 | 2205287825 | 2760 | 2760 | 2760 | 2755 | 818 |
| 206 | 20240227 | 151500 | 2203031700 | 2755 | 2760 | 2760 | 2755 | 517 |
| 207 | 20240227 | 151400 | 2201607130 | 2755 | 2765 | 2765 | 2755 | 940 |
| 208 | 20240227 | 151300 | 2199015180 | 2765 | 2765 | 2765 | 2755 | 507 |
| 209 | 20240227 | 151200 | 2197618325 | 2760 | 2760 | 2765 | 2750 | 388 |
| 210 | 20240227 | 151100 | 2196550100 | 2765 | 2765 | 2765 | 2760 | 8787 |
| 211 | 20240227 | 151000 | 2172297795 | 2765 | 2765 | 2765 | 2755 | 1135 |
| 212 | 20240227 | 150900 | 2169159530 | 2745 | 2775 | 2775 | 2745 | 19953 |
| 213 | 20240227 | 150800 | 2114349830 | 2775 | 2770 | 2775 | 2750 | 20133 |
| 214 | 20240227 | 150700 | 2058872625 | 2770 | 2770 | 2770 | 2765 | 4808 |
| 215 | 20240227 | 150600 | 2045575905 | 2765 | 2770 | 2770 | 2765 | 1087 |
| 216 | 20240227 | 150500 | 2042565555 | 2765 | 2770 | 2790 | 2765 | 21459 |
| 217 | 20240227 | 150400 | 1982955010 | 2765 | 2765 | 2765 | 2765 | 626 |
| 218 | 20240227 | 150300 | 1981224120 | 2765 | 2770 | 2770 | 2765 | 2333 |
| 219 | 20240227 | 150200 | 1974772475 | 2765 | 2765 | 2765 | 2765 | 2 |
| 220 | 20240227 | 150100 | 1974766945 | 2765 | 2770 | 2770 | 2765 | 362 |
| 221 | 20240227 | 150000 | 1973764350 | 2765 | 2765 | 2765 | 2765 | 8175 |
| 222 | 20240227 | 145900 | 1951160475 | 2760 | 2760 | 2760 | 2755 | 5873 |
| 223 | 20240227 | 145800 | 1934951245 | 2760 | 2760 | 2760 | 2755 | 561 |
| 224 | 20240227 | 145700 | 1933403480 | 2755 | 2760 | 2760 | 2755 | 160 |
| 225 | 20240227 | 145600 | 1932962395 | 2760 | 2760 | 2760 | 2760 | 24 |
| 226 | 20240227 | 145500 | 1932896155 | 2760 | 2760 | 2760 | 2755 | 263 |
| 227 | 20240227 | 145400 | 1932171025 | 2760 | 2755 | 2760 | 2755 | 3384 |
| 228 | 20240227 | 145300 | 1922831540 | 2755 | 2760 | 2760 | 2755 | 2476 |
| 229 | 20240227 | 145200 | 1916010055 | 2760 | 2760 | 2760 | 2755 | 2775 |
| 230 | 20240227 | 145100 | 1908364835 | 2755 | 2765 | 2765 | 2755 | 1323 |
| 231 | 20240227 | 145000 | 1904713305 | 2765 | 2765 | 2765 | 2765 | 340 |
| 232 | 20240227 | 144900 | 1903773205 | 2760 | 2760 | 2760 | 2760 | 305 |
| 233 | 20240227 | 144800 | 1902931405 | 2760 | 2755 | 2760 | 2755 | 3414 |
| 234 | 20240227 | 144700 | 1893508945 | 2755 | 2755 | 2755 | 2755 | 395 |
| 235 | 20240227 | 144600 | 1892420720 | 2755 | 2755 | 2760 | 2755 | 1502 |
| 236 | 20240227 | 144500 | 1888282615 | 2760 | 2755 | 2760 | 2755 | 90 |
| 237 | 20240227 | 144400 | 1888034645 | 2755 | 2755 | 2755 | 2755 | 400 |
| 238 | 20240227 | 144300 | 1886932645 | 2755 | 2755 | 2755 | 2755 | 3454 |
| 239 | 20240227 | 144200 | 1877416875 | 2755 | 2760 | 2760 | 2755 | 1663 |
| 240 | 20240227 | 144100 | 1872835265 | 2760 | 2760 | 2760 | 2755 | 4880 |
| 241 | 20240227 | 144000 | 1859374340 | 2765 | 2765 | 2765 | 2760 | 6264 |
| 242 | 20240227 | 143900 | 1842061385 | 2765 | 2765 | 2765 | 2765 | 1443 |
| 243 | 20240227 | 143800 | 1838071490 | 2765 | 2760 | 2765 | 2760 | 2643 |
| 244 | 20240227 | 143700 | 1830774260 | 2760 | 2765 | 2770 | 2760 | 1441 |
| 245 | 20240227 | 143600 | 1826789850 | 2765 | 2765 | 2765 | 2765 | 0 |
| 246 | 20240227 | 143500 | 1826789850 | 2765 | 2765 | 2765 | 2760 | 2269 |
| 247 | 20240227 | 143400 | 1820517065 | 2770 | 2770 | 2770 | 2770 | 458 |
| 248 | 20240227 | 143300 | 1819248405 | 2770 | 2770 | 2770 | 2770 | 1391 |
| 249 | 20240227 | 143200 | 1815395335 | 2770 | 2775 | 2775 | 2770 | 1257 |
| 250 | 20240227 | 143100 | 1811908430 | 2770 | 2770 | 2775 | 2770 | 2179 |
| 251 | 20240227 | 143000 | 1805872595 | 2770 | 2770 | 2770 | 2770 | 1 |
| 252 | 20240227 | 142900 | 1805869825 | 2770 | 2770 | 2770 | 2770 | 24 |
| 253 | 20240227 | 142800 | 1805803345 | 2770 | 2770 | 2770 | 2770 | 180 |
| 254 | 20240227 | 142700 | 1805304745 | 2770 | 2770 | 2770 | 2770 | 200 |
| 255 | 20240227 | 142600 | 1804750745 | 2770 | 2765 | 2770 | 2760 | 12125 |
| 256 | 20240227 | 142500 | 1771269495 | 2765 | 2765 | 2765 | 2765 | 110 |
| 257 | 20240227 | 142400 | 1770965345 | 2765 | 2765 | 2765 | 2765 | 128 |
| 258 | 20240227 | 142300 | 1770611425 | 2765 | 2765 | 2765 | 2765 | 963 |
| 259 | 20240227 | 142200 | 1767948730 | 2770 | 2770 | 2770 | 2770 | 0 |
| 260 | 20240227 | 142100 | 1767948730 | 2770 | 2765 | 2775 | 2765 | 2120 |
| 261 | 20240227 | 142000 | 1762076320 | 2770 | 2770 | 2775 | 2770 | 4447 |
| 262 | 20240227 | 141900 | 1749757230 | 2775 | 2775 | 2775 | 2775 | 85 |
| 263 | 20240227 | 141800 | 1749521355 | 2770 | 2770 | 2770 | 2765 | 514 |
| 264 | 20240227 | 141700 | 1748097905 | 2770 | 2770 | 2770 | 2770 | 2 |
| 265 | 20240227 | 141600 | 1748092365 | 2770 | 2770 | 2770 | 2770 | 103 |
| 266 | 20240227 | 141500 | 1747807055 | 2770 | 2775 | 2775 | 2770 | 412 |
| 267 | 20240227 | 141400 | 1746664000 | 2765 | 2765 | 2765 | 2765 | 120 |
| 268 | 20240227 | 141300 | 1746332200 | 2765 | 2765 | 2765 | 2765 | 93 |
| 269 | 20240227 | 141200 | 1746075055 | 2760 | 2760 | 2760 | 2760 | 0 |
| 270 | 20240227 | 141100 | 1746075055 | 2760 | 2775 | 2775 | 2760 | 520 |
| 271 | 20240227 | 141000 | 1744635520 | 2765 | 2765 | 2765 | 2765 | 860 |
| 272 | 20240227 | 140900 | 1742257620 | 2765 | 2775 | 2775 | 2765 | 5885 |
| 273 | 20240227 | 140800 | 1725956375 | 2775 | 2775 | 2775 | 2770 | 1703 |
| 274 | 20240227 | 140700 | 1721238050 | 2775 | 2775 | 2775 | 2775 | 1632 |
| 275 | 20240227 | 140600 | 1716709250 | 2770 | 2775 | 2775 | 2770 | 16 |
| 276 | 20240227 | 140500 | 1716664925 | 2775 | 2775 | 2775 | 2775 | 3 |
| 277 | 20240227 | 140400 | 1716656600 | 2780 | 2775 | 2780 | 2775 | 191 |
| 278 | 20240227 | 140300 | 1716126570 | 2770 | 2770 | 2770 | 2770 | 362 |
| 279 | 20240227 | 140200 | 1715123830 | 2770 | 2770 | 2770 | 2770 | 102 |
| 280 | 20240227 | 140100 | 1714841290 | 2770 | 2775 | 2775 | 2760 | 1450 |
| 281 | 20240227 | 140000 | 1710829015 | 2775 | 2775 | 2775 | 2770 | 1473 |
| 282 | 20240227 | 135900 | 1706744355 | 2775 | 2775 | 2775 | 2775 | 553 |
| 283 | 20240227 | 135800 | 1705209780 | 2775 | 2780 | 2780 | 2775 | 155 |
| 284 | 20240227 | 135700 | 1704779105 | 2780 | 2780 | 2780 | 2780 | 35 |
| 285 | 20240227 | 135600 | 1704681805 | 2775 | 2770 | 2775 | 2770 | 1092 |
| 286 | 20240227 | 135500 | 1701652005 | 2775 | 2770 | 2775 | 2770 | 18 |
| 287 | 20240227 | 135400 | 1701602105 | 2770 | 2770 | 2770 | 2770 | 51 |
| 288 | 20240227 | 135300 | 1701460835 | 2770 | 2770 | 2770 | 2770 | 223 |
| 289 | 20240227 | 135200 | 1700843125 | 2765 | 2765 | 2765 | 2765 | 0 |
| 290 | 20240227 | 135100 | 1700843125 | 2765 | 2765 | 2765 | 2765 | 528 |
| 291 | 20240227 | 135000 | 1699383205 | 2770 | 2770 | 2770 | 2770 | 2 |
| 292 | 20240227 | 134900 | 1699377665 | 2770 | 2770 | 2775 | 2770 | 2197 |
| 293 | 20240227 | 134800 | 1693291925 | 2775 | 2775 | 2775 | 2775 | 2 |
| 294 | 20240227 | 134700 | 1693286375 | 2775 | 2775 | 2775 | 2775 | 570 |
| 295 | 20240227 | 134600 | 1691704625 | 2760 | 2770 | 2770 | 2760 | 342 |
| 296 | 20240227 | 134500 | 1690757885 | 2770 | 2765 | 2770 | 2760 | 699 |
| 297 | 20240227 | 134400 | 1688826300 | 2770 | 2775 | 2775 | 2770 | 1204 |
| 298 | 20240227 | 134300 | 1685491200 | 2775 | 2770 | 2775 | 2770 | 1325 |
| 299 | 20240227 | 134200 | 1681814440 | 2770 | 2775 | 2775 | 2770 | 11130 |
| 300 | 20240227 | 134100 | 1650976630 | 2770 | 2770 | 2770 | 2770 | 0 |
| 301 | 20240227 | 134000 | 1650976630 | 2770 | 2780 | 2780 | 2770 | 1366 |
| 302 | 20240227 | 133900 | 1647184425 | 2780 | 2780 | 2780 | 2780 | 105 |
| 303 | 20240227 | 133800 | 1646892525 | 2780 | 2780 | 2780 | 2775 | 2603 |
| 304 | 20240227 | 133700 | 1639656190 | 2775 | 2770 | 2775 | 2770 | 203 |
| 305 | 20240227 | 133600 | 1639093080 | 2770 | 2770 | 2770 | 2770 | 5 |
| 306 | 20240227 | 133500 | 1639079230 | 2770 | 2775 | 2775 | 2770 | 1652 |
| 307 | 20240227 | 133400 | 1634497330 | 2770 | 2770 | 2770 | 2770 | 436 |
| 308 | 20240227 | 133300 | 1633289610 | 2775 | 2780 | 2780 | 2775 | 1026 |
| 309 | 20240227 | 133200 | 1630442455 | 2780 | 2780 | 2780 | 2780 | 60 |
| 310 | 20240227 | 133100 | 1630275655 | 2780 | 2780 | 2780 | 2780 | 101 |
| 311 | 20240227 | 133000 | 1629994875 | 2775 | 2775 | 2780 | 2775 | 569 |
| 312 | 20240227 | 132900 | 1628415805 | 2775 | 2770 | 2775 | 2770 | 22006 |
| 313 | 20240227 | 132800 | 1567385620 | 2760 | 2760 | 2760 | 2760 | 5 |
| 314 | 20240227 | 132700 | 1567371820 | 2770 | 2765 | 2770 | 2765 | 504 |
| 315 | 20240227 | 132600 | 1565978240 | 2765 | 2765 | 2765 | 2765 | 3 |
| 316 | 20240227 | 132500 | 1565969945 | 2770 | 2770 | 2770 | 2770 | 57 |
| 317 | 20240227 | 132400 | 1565812055 | 2770 | 2770 | 2770 | 2770 | 6 |
| 318 | 20240227 | 132300 | 1565795435 | 2770 | 2770 | 2770 | 2765 | 10135 |
| 319 | 20240227 | 132200 | 1537771485 | 2770 | 2770 | 2770 | 2770 | 303 |
| 320 | 20240227 | 132100 | 1536932175 | 2770 | 2770 | 2770 | 2770 | 2 |
| 321 | 20240227 | 132000 | 1536926635 | 2770 | 2770 | 2770 | 2770 | 1340 |
| 322 | 20240227 | 131900 | 1533214835 | 2770 | 2765 | 2770 | 2765 | 58 |
| 323 | 20240227 | 131800 | 1533054445 | 2765 | 2765 | 2765 | 2765 | 0 |
| 324 | 20240227 | 131700 | 1533054445 | 2765 | 2770 | 2770 | 2765 | 10030 |
| 325 | 20240227 | 131600 | 1505321345 | 2770 | 2770 | 2770 | 2770 | 300 |
| 326 | 20240227 | 131500 | 1504490345 | 2770 | 2770 | 2770 | 2770 | 10 |
| 327 | 20240227 | 131400 | 1504462645 | 2770 | 2770 | 2770 | 2770 | 1020 |
| 328 | 20240227 | 131300 | 1501637245 | 2770 | 2770 | 2770 | 2770 | 400 |
| 329 | 20240227 | 131200 | 1500529245 | 2770 | 2770 | 2770 | 2770 | 1000 |
| 330 | 20240227 | 131100 | 1497759245 | 2770 | 2770 | 2770 | 2770 | 622 |
| 331 | 20240227 | 131000 | 1496036305 | 2770 | 2770 | 2770 | 2770 | 10 |
| 332 | 20240227 | 130900 | 1496008605 | 2770 | 2770 | 2770 | 2770 | 4 |
| 333 | 20240227 | 130800 | 1495997525 | 2765 | 2765 | 2765 | 2765 | 200 |
| 334 | 20240227 | 130700 | 1495444525 | 2770 | 2770 | 2770 | 2770 | 232 |
| 335 | 20240227 | 130600 | 1494801885 | 2770 | 2770 | 2775 | 2770 | 809 |
| 336 | 20240227 | 130500 | 1492560855 | 2770 | 2770 | 2770 | 2765 | 1120 |
| 337 | 20240227 | 130400 | 1489463455 | 2770 | 2770 | 2770 | 2770 | 500 |
| 338 | 20240227 | 130300 | 1488078455 | 2770 | 2770 | 2770 | 2770 | 253 |
| 339 | 20240227 | 130200 | 1487377645 | 2775 | 2775 | 2775 | 2770 | 536 |
| 340 | 20240227 | 130100 | 1485892745 | 2775 | 2775 | 2775 | 2775 | 20 |
| 341 | 20240227 | 130000 | 1485837245 | 2770 | 2770 | 2770 | 2770 | 1003 |
| 342 | 20240227 | 125900 | 1483058935 | 2770 | 2770 | 2770 | 2770 | 1000 |
| 343 | 20240227 | 125800 | 1480288935 | 2770 | 2770 | 2770 | 2770 | 574 |
| 344 | 20240227 | 125700 | 1478698955 | 2770 | 2770 | 2770 | 2770 | 112 |
| 345 | 20240227 | 125600 | 1478388715 | 2765 | 2770 | 2770 | 2765 | 238 |
| 346 | 20240227 | 125500 | 1477730640 | 2770 | 2770 | 2770 | 2770 | 50 |
| 347 | 20240227 | 125400 | 1477592140 | 2770 | 2770 | 2770 | 2770 | 651 |
| 348 | 20240227 | 125300 | 1475788870 | 2775 | 2780 | 2780 | 2775 | 375 |
| 349 | 20240227 | 125200 | 1474748195 | 2775 | 2775 | 2775 | 2775 | 0 |
| 350 | 20240227 | 125100 | 1474748195 | 2775 | 2775 | 2775 | 2775 | 1 |
| 351 | 20240227 | 125000 | 1474745420 | 2775 | 2775 | 2780 | 2775 | 368 |
| 352 | 20240227 | 124900 | 1473724050 | 2780 | 2780 | 2780 | 2780 | 10 |
| 353 | 20240227 | 124800 | 1473696250 | 2780 | 2765 | 2785 | 2765 | 2767 |
| 354 | 20240227 | 124700 | 1466007655 | 2770 | 2765 | 2770 | 2765 | 6061 |
| 355 | 20240227 | 124600 | 1449237145 | 2765 | 2765 | 2765 | 2765 | 4050 |
| 356 | 20240227 | 124500 | 1438038895 | 2765 | 2770 | 2770 | 2765 | 1007 |
| 357 | 20240227 | 124400 | 1435254505 | 2765 | 2765 | 2765 | 2765 | 17 |
| 358 | 20240227 | 124300 | 1435207500 | 2770 | 2775 | 2775 | 2770 | 373 |
| 359 | 20240227 | 124200 | 1434173445 | 2765 | 2770 | 2770 | 2765 | 1384 |
| 360 | 20240227 | 124100 | 1430346185 | 2770 | 2770 | 2770 | 2765 | 1303 |
| 361 | 20240227 | 124000 | 1426738125 | 2770 | 2770 | 2770 | 2770 | 1130 |
| 362 | 20240227 | 123900 | 1423608025 | 2770 | 2770 | 2770 | 2770 | 478 |
| 363 | 20240227 | 123800 | 1422283965 | 2770 | 2770 | 2770 | 2770 | 42 |
| 364 | 20240227 | 123700 | 1422167625 | 2770 | 2765 | 2770 | 2765 | 1042 |
| 365 | 20240227 | 123600 | 1419281435 | 2770 | 2770 | 2770 | 2770 | 561 |
| 366 | 20240227 | 123500 | 1417727465 | 2770 | 2770 | 2770 | 2770 | 1321 |
| 367 | 20240227 | 123400 | 1414068295 | 2770 | 2770 | 2770 | 2770 | 732 |
| 368 | 20240227 | 123300 | 1412040655 | 2770 | 2765 | 2770 | 2765 | 2297 |
| 369 | 20240227 | 123200 | 1405687425 | 2765 | 2765 | 2765 | 2765 | 950 |
| 370 | 20240227 | 123100 | 1403060675 | 2765 | 2765 | 2765 | 2765 | 4300 |
| 371 | 20240227 | 123000 | 1391171175 | 2760 | 2765 | 2765 | 2760 | 51 |
| 372 | 20240227 | 122900 | 1391030410 | 2765 | 2765 | 2765 | 2765 | 1 |
| 373 | 20240227 | 122800 | 1391027645 | 2750 | 2765 | 2765 | 2750 | 1906 |
| 374 | 20240227 | 122700 | 1385772565 | 2765 | 2760 | 2765 | 2755 | 821 |
| 375 | 20240227 | 122600 | 1383506835 | 2760 | 2760 | 2760 | 2760 | 3000 |
| 376 | 20240227 | 122500 | 1375226835 | 2755 | 2760 | 2760 | 2755 | 71 |
| 377 | 20240227 | 122400 | 1375031175 | 2760 | 2760 | 2760 | 2760 | 200 |
| 378 | 20240227 | 122300 | 1374479175 | 2760 | 2760 | 2760 | 2760 | 0 |
| 379 | 20240227 | 122200 | 1374479175 | 2760 | 2760 | 2760 | 2760 | 2600 |
| 380 | 20240227 | 122100 | 1367303175 | 2755 | 2755 | 2755 | 2750 | 718 |
| 381 | 20240227 | 122000 | 1365327245 | 2755 | 2760 | 2760 | 2755 | 647 |
| 382 | 20240227 | 121900 | 1363544755 | 2760 | 2760 | 2760 | 2760 | 0 |
| 383 | 20240227 | 121800 | 1363544755 | 2760 | 2760 | 2760 | 2755 | 5414 |
| 384 | 20240227 | 121700 | 1348617115 | 2760 | 2760 | 2760 | 2760 | 3 |
| 385 | 20240227 | 121600 | 1348608835 | 2760 | 2765 | 2765 | 2760 | 1693 |
| 386 | 20240227 | 121500 | 1343933655 | 2765 | 2765 | 2765 | 2765 | 19 |
| 387 | 20240227 | 121400 | 1343881120 | 2760 | 2760 | 2760 | 2755 | 1483 |
| 388 | 20240227 | 121300 | 1339789060 | 2760 | 2760 | 2760 | 2760 | 2 |
| 389 | 20240227 | 121200 | 1339783540 | 2760 | 2760 | 2760 | 2760 | 201 |
| 390 | 20240227 | 121100 | 1339228780 | 2760 | 2755 | 2760 | 2755 | 117 |
| 391 | 20240227 | 121000 | 1338905885 | 2755 | 2760 | 2760 | 2755 | 664 |
| 392 | 20240227 | 120900 | 1337076015 | 2765 | 2765 | 2765 | 2765 | 25 |
| 393 | 20240227 | 120800 | 1337006890 | 2765 | 2765 | 2765 | 2765 | 1 |
| 394 | 20240227 | 120700 | 1337004125 | 2755 | 2755 | 2755 | 2755 | 200 |
| 395 | 20240227 | 120600 | 1336453125 | 2755 | 2755 | 2755 | 2755 | 20 |
| 396 | 20240227 | 120500 | 1336398025 | 2755 | 2760 | 2760 | 2755 | 39 |
| 397 | 20240227 | 120400 | 1336290485 | 2760 | 2760 | 2760 | 2760 | 210 |
| 398 | 20240227 | 120300 | 1335710885 | 2755 | 2755 | 2755 | 2755 | 2588 |
| 399 | 20240227 | 120200 | 1328580945 | 2755 | 2755 | 2755 | 2755 | 102 |
| 400 | 20240227 | 120100 | 1328299935 | 2755 | 2755 | 2755 | 2755 | 618 |
| 401 | 20240227 | 120000 | 1326597345 | 2755 | 2765 | 2765 | 2755 | 545 |
| 402 | 20240227 | 115900 | 1325095440 | 2770 | 2755 | 2770 | 2755 | 6010 |
| 403 | 20240227 | 115800 | 1308537740 | 2755 | 2755 | 2755 | 2755 | 5000 |
| 404 | 20240227 | 115700 | 1294762740 | 2755 | 2755 | 2755 | 2755 | 527 |
| 405 | 20240227 | 115600 | 1293310855 | 2755 | 2760 | 2760 | 2755 | 200 |
| 406 | 20240227 | 115500 | 1292759605 | 2760 | 2765 | 2765 | 2760 | 3030 |
| 407 | 20240227 | 115400 | 1284394985 | 2765 | 2765 | 2765 | 2765 | 46 |
| 408 | 20240227 | 115300 | 1284267795 | 2765 | 2760 | 2765 | 2760 | 1770 |
| 409 | 20240227 | 115200 | 1279374465 | 2760 | 2760 | 2760 | 2760 | 1054 |
| 410 | 20240227 | 115100 | 1276465425 | 2760 | 2765 | 2765 | 2760 | 104 |
| 411 | 20240227 | 115000 | 1276178365 | 2760 | 2760 | 2760 | 2760 | 200 |
| 412 | 20240227 | 114900 | 1275626365 | 2765 | 2760 | 2765 | 2760 | 13 |
| 413 | 20240227 | 114800 | 1275590435 | 2760 | 2760 | 2760 | 2755 | 88 |
| 414 | 20240227 | 114700 | 1275347665 | 2765 | 2765 | 2765 | 2765 | 21 |
| 415 | 20240227 | 114600 | 1275289600 | 2765 | 2755 | 2765 | 2755 | 5831 |
| 416 | 20240227 | 114500 | 1259195955 | 2755 | 2755 | 2755 | 2750 | 6285 |
| 417 | 20240227 | 114400 | 1241881615 | 2755 | 2755 | 2755 | 2755 | 100 |
| 418 | 20240227 | 114300 | 1241606115 | 2755 | 2755 | 2755 | 2755 | 50 |
| 419 | 20240227 | 114200 | 1241468365 | 2755 | 2755 | 2755 | 2755 | 100 |
| 420 | 20240227 | 114100 | 1241192865 | 2750 | 2750 | 2750 | 2750 | 208 |
| 421 | 20240227 | 114000 | 1240620865 | 2750 | 2750 | 2750 | 2750 | 673 |
| 422 | 20240227 | 113900 | 1238770115 | 2750 | 2750 | 2750 | 2745 | 933 |
| 423 | 20240227 | 113800 | 1236204990 | 2745 | 2745 | 2750 | 2745 | 12294 |
| 424 | 20240227 | 113700 | 1202457955 | 2745 | 2750 | 2750 | 2745 | 5969 |
| 425 | 20240227 | 113600 | 1186072775 | 2750 | 2755 | 2755 | 2750 | 516 |
| 426 | 20240227 | 113500 | 1184653755 | 2755 | 2745 | 2755 | 2745 | 3852 |
| 427 | 20240227 | 113400 | 1174068030 | 2750 | 2750 | 2750 | 2745 | 4757 |
| 428 | 20240227 | 113300 | 1160986855 | 2750 | 2745 | 2750 | 2745 | 1669 |
| 429 | 20240227 | 113200 | 1156397460 | 2750 | 2755 | 2755 | 2745 | 351 |
| 430 | 20240227 | 113100 | 1155432255 | 2755 | 2750 | 2755 | 2745 | 2381 |
| 431 | 20240227 | 113000 | 1148884480 | 2750 | 2755 | 2755 | 2750 | 6996 |
| 432 | 20240227 | 112900 | 1129645330 | 2755 | 2750 | 2755 | 2750 | 4944 |
| 433 | 20240227 | 112800 | 1116049180 | 2755 | 2750 | 2755 | 2750 | 1017 |
| 434 | 20240227 | 112700 | 1113252370 | 2755 | 2755 | 2755 | 2755 | 12 |
| 435 | 20240227 | 112600 | 1113219310 | 2755 | 2755 | 2755 | 2755 | 110 |
| 436 | 20240227 | 112500 | 1112916260 | 2755 | 2755 | 2755 | 2755 | 8382 |
| 437 | 20240227 | 112400 | 1089823850 | 2755 | 2750 | 2755 | 2750 | 9067 |
| 438 | 20240227 | 112300 | 1064884455 | 2750 | 2755 | 2755 | 2750 | 1063 |
| 439 | 20240227 | 112200 | 1061960915 | 2755 | 2755 | 2755 | 2755 | 698 |
| 440 | 20240227 | 112100 | 1060037925 | 2760 | 2755 | 2760 | 2755 | 106 |
| 441 | 20240227 | 112000 | 1059745865 | 2755 | 2765 | 2765 | 2755 | 1702 |
| 442 | 20240227 | 111900 | 1055050110 | 2760 | 2760 | 2760 | 2760 | 317 |
| 443 | 20240227 | 111800 | 1054175190 | 2760 | 2755 | 2760 | 2755 | 912 |
| 444 | 20240227 | 111700 | 1051661830 | 2755 | 2760 | 2760 | 2755 | 1347 |
| 445 | 20240227 | 111600 | 1047950305 | 2760 | 2760 | 2760 | 2760 | 158 |
| 446 | 20240227 | 111500 | 1047514225 | 2770 | 2760 | 2770 | 2760 | 330 |
| 447 | 20240227 | 111400 | 1046603415 | 2760 | 2765 | 2765 | 2760 | 1715 |
| 448 | 20240227 | 111300 | 1041868275 | 2765 | 2760 | 2765 | 2760 | 211 |
| 449 | 20240227 | 111200 | 1041285035 | 2765 | 2765 | 2765 | 2760 | 795 |
| 450 | 20240227 | 111100 | 1039087010 | 2765 | 2765 | 2765 | 2760 | 176 |
| 451 | 20240227 | 111000 | 1038600375 | 2765 | 2765 | 2765 | 2760 | 356 |
| 452 | 20240227 | 110900 | 1037616245 | 2765 | 2765 | 2765 | 2765 | 1281 |
| 453 | 20240227 | 110800 | 1034074280 | 2765 | 2760 | 2765 | 2760 | 8 |
| 454 | 20240227 | 110700 | 1034052180 | 2760 | 2760 | 2760 | 2760 | 190 |
| 455 | 20240227 | 110600 | 1033527780 | 2760 | 2760 | 2760 | 2760 | 684 |
| 456 | 20240227 | 110500 | 1031639940 | 2760 | 2760 | 2760 | 2760 | 1842 |
| 457 | 20240227 | 110400 | 1026556020 | 2765 | 2765 | 2765 | 2765 | 0 |
| 458 | 20240227 | 110300 | 1026556020 | 2765 | 2765 | 2765 | 2760 | 3601 |
| 459 | 20240227 | 110200 | 1016601450 | 2765 | 2760 | 2765 | 2760 | 296 |
| 460 | 20240227 | 110100 | 1015784390 | 2755 | 2760 | 2765 | 2755 | 630 |
| 461 | 20240227 | 110000 | 1014045540 | 2760 | 2755 | 2760 | 2755 | 2150 |
| 462 | 20240227 | 105900 | 1008111790 | 2755 | 2755 | 2755 | 2755 | 560 |
| 463 | 20240227 | 105800 | 1006568990 | 2755 | 2760 | 2760 | 2755 | 4148 |
| 464 | 20240227 | 105700 | 995140750 | 2760 | 2755 | 2760 | 2755 | 204 |
| 465 | 20240227 | 105600 | 994577720 | 2755 | 2760 | 2760 | 2755 | 4565 |
| 466 | 20240227 | 105500 | 982000895 | 2755 | 2755 | 2765 | 2755 | 3299 |
| 467 | 20240227 | 105400 | 972910990 | 2765 | 2760 | 2765 | 2755 | 35 |
| 468 | 20240227 | 105300 | 972814400 | 2760 | 2760 | 2765 | 2760 | 622 |
| 469 | 20240227 | 105200 | 971097655 | 2760 | 2760 | 2765 | 2760 | 2973 |
| 470 | 20240227 | 105100 | 962891970 | 2760 | 2760 | 2760 | 2760 | 57 |
| 471 | 20240227 | 105000 | 962734650 | 2760 | 2760 | 2760 | 2760 | 550 |
| 472 | 20240227 | 104900 | 961216650 | 2765 | 2765 | 2765 | 2765 | 839 |
| 473 | 20240227 | 104800 | 958896815 | 2765 | 2765 | 2765 | 2765 | 4 |
| 474 | 20240227 | 104700 | 958885755 | 2770 | 2770 | 2770 | 2770 | 2 |
| 475 | 20240227 | 104600 | 958880215 | 2770 | 2760 | 2770 | 2755 | 106 |
| 476 | 20240227 | 104500 | 958587895 | 2755 | 2755 | 2760 | 2755 | 3699 |
| 477 | 20240227 | 104400 | 948389910 | 2755 | 2765 | 2765 | 2755 | 559 |
| 478 | 20240227 | 104300 | 946846690 | 2770 | 2770 | 2770 | 2770 | 20 |
| 479 | 20240227 | 104200 | 946791290 | 2770 | 2760 | 2770 | 2755 | 2501 |
| 480 | 20240227 | 104100 | 939900110 | 2770 | 2765 | 2770 | 2760 | 702 |
| 481 | 20240227 | 104000 | 937962225 | 2770 | 2775 | 2775 | 2770 | 148 |
| 482 | 20240227 | 103900 | 937552235 | 2775 | 2770 | 2775 | 2765 | 479 |
| 483 | 20240227 | 103800 | 936227130 | 2770 | 2765 | 2770 | 2765 | 152 |
| 484 | 20240227 | 103700 | 935806095 | 2770 | 2770 | 2775 | 2770 | 1724 |
| 485 | 20240227 | 103600 | 931030610 | 2775 | 2770 | 2775 | 2770 | 1001 |
| 486 | 20240227 | 103500 | 928257835 | 2770 | 2770 | 2770 | 2770 | 2500 |
| 487 | 20240227 | 103400 | 921332835 | 2770 | 2760 | 2770 | 2760 | 104 |
| 488 | 20240227 | 103300 | 921045755 | 2760 | 2770 | 2770 | 2760 | 2996 |
| 489 | 20240227 | 103200 | 912776315 | 2770 | 2770 | 2770 | 2770 | 6 |
| 490 | 20240227 | 103100 | 912759695 | 2770 | 2765 | 2770 | 2755 | 11153 |
| 491 | 20240227 | 103000 | 881982120 | 2765 | 2765 | 2765 | 2755 | 7350 |
| 492 | 20240227 | 102900 | 861719250 | 2765 | 2765 | 2770 | 2765 | 18 |
| 493 | 20240227 | 102800 | 861669475 | 2765 | 2765 | 2765 | 2765 | 1924 |
| 494 | 20240227 | 102700 | 856349615 | 2770 | 2770 | 2770 | 2770 | 2013 |
| 495 | 20240227 | 102600 | 850773605 | 2770 | 2770 | 2770 | 2765 | 2993 |
| 496 | 20240227 | 102500 | 842493930 | 2770 | 2770 | 2770 | 2770 | 200 |
| 497 | 20240227 | 102400 | 841939930 | 2765 | 2765 | 2765 | 2765 | 0 |
| 498 | 20240227 | 102300 | 841939930 | 2765 | 2765 | 2765 | 2765 | 600 |
| 499 | 20240227 | 102200 | 840280930 | 2765 | 2770 | 2780 | 2765 | 7216 |
| 500 | 20240227 | 102100 | 820328290 | 2775 | 2775 | 2775 | 2765 | 2112 |
| 501 | 20240227 | 102000 | 814478525 | 2775 | 2775 | 2775 | 2775 | 120 |
| 502 | 20240227 | 101900 | 814145525 | 2775 | 2780 | 2780 | 2775 | 370 |
| 503 | 20240227 | 101800 | 813118050 | 2780 | 2780 | 2780 | 2780 | 1060 |
| 504 | 20240227 | 101700 | 810171250 | 2785 | 2785 | 2785 | 2785 | 1 |
| 505 | 20240227 | 101600 | 810168465 | 2790 | 2785 | 2790 | 2785 | 1537 |
| 506 | 20240227 | 101500 | 805887895 | 2785 | 2775 | 2785 | 2775 | 188 |
| 507 | 20240227 | 101400 | 805366115 | 2780 | 2775 | 2780 | 2775 | 5598 |
| 508 | 20240227 | 101300 | 789815380 | 2775 | 2775 | 2775 | 2775 | 1340 |
| 509 | 20240227 | 101200 | 786096880 | 2775 | 2780 | 2780 | 2775 | 2206 |
| 510 | 20240227 | 101100 | 779975075 | 2775 | 2780 | 2780 | 2775 | 298 |
| 511 | 20240227 | 101000 | 779146935 | 2780 | 2780 | 2780 | 2780 | 5 |
| 512 | 20240227 | 100900 | 779133035 | 2770 | 2780 | 2780 | 2770 | 2334 |
| 513 | 20240227 | 100800 | 772660580 | 2780 | 2780 | 2780 | 2780 | 722 |
| 514 | 20240227 | 100700 | 770653420 | 2780 | 2790 | 2790 | 2780 | 2708 |
| 515 | 20240227 | 100600 | 763113580 | 2790 | 2790 | 2790 | 2785 | 751 |
| 516 | 20240227 | 100500 | 761018740 | 2790 | 2790 | 2790 | 2790 | 0 |
| 517 | 20240227 | 100400 | 761018740 | 2790 | 2785 | 2790 | 2785 | 21 |
| 518 | 20240227 | 100300 | 760960250 | 2790 | 2790 | 2790 | 2790 | 12 |
| 519 | 20240227 | 100200 | 760926770 | 2790 | 2790 | 2795 | 2785 | 2469 |
| 520 | 20240227 | 100100 | 754040595 | 2790 | 2795 | 2795 | 2790 | 211 |
| 521 | 20240227 | 100000 | 753451405 | 2795 | 2790 | 2795 | 2775 | 1004 |
| 522 | 20240227 | 095900 | 750657465 | 2790 | 2790 | 2790 | 2790 | 201 |
| 523 | 20240227 | 095800 | 750096675 | 2790 | 2795 | 2795 | 2790 | 298 |
| 524 | 20240227 | 095700 | 749265130 | 2795 | 2785 | 2795 | 2780 | 763 |
| 525 | 20240227 | 095600 | 747136715 | 2790 | 2790 | 2790 | 2790 | 228 |
| 526 | 20240227 | 095500 | 746500595 | 2790 | 2790 | 2790 | 2790 | 123 |
| 527 | 20240227 | 095400 | 746157425 | 2785 | 2785 | 2785 | 2785 | 1870 |
| 528 | 20240227 | 095300 | 740949475 | 2785 | 2785 | 2790 | 2780 | 3643 |
| 529 | 20240227 | 095200 | 730800925 | 2780 | 2785 | 2785 | 2780 | 726 |
| 530 | 20240227 | 095100 | 728779020 | 2785 | 2780 | 2785 | 2780 | 649 |
| 531 | 20240227 | 095000 | 726971820 | 2785 | 2785 | 2790 | 2785 | 1675 |
| 532 | 20240227 | 094900 | 722306695 | 2785 | 2780 | 2785 | 2780 | 9611 |
| 533 | 20240227 | 094800 | 695587190 | 2780 | 2780 | 2780 | 2780 | 116 |
| 534 | 20240227 | 094700 | 695264710 | 2780 | 2770 | 2780 | 2765 | 7172 |
| 535 | 20240227 | 094600 | 675388085 | 2765 | 2765 | 2765 | 2765 | 290 |
| 536 | 20240227 | 094500 | 674586235 | 2765 | 2755 | 2765 | 2755 | 5157 |
| 537 | 20240227 | 094400 | 660363850 | 2760 | 2755 | 2765 | 2755 | 6056 |
| 538 | 20240227 | 094300 | 643649410 | 2755 | 2760 | 2760 | 2755 | 1857 |
| 539 | 20240227 | 094200 | 638533315 | 2755 | 2760 | 2765 | 2755 | 16175 |
| 540 | 20240227 | 094100 | 593940170 | 2750 | 2755 | 2760 | 2750 | 4484 |
| 541 | 20240227 | 094000 | 581570465 | 2755 | 2755 | 2760 | 2755 | 496 |
| 542 | 20240227 | 093900 | 580203980 | 2760 | 2760 | 2760 | 2755 | 145 |
| 543 | 20240227 | 093800 | 579804300 | 2760 | 2750 | 2760 | 2750 | 1576 |
| 544 | 20240227 | 093700 | 575469185 | 2750 | 2760 | 2765 | 2750 | 346 |
| 545 | 20240227 | 093600 | 574515740 | 2765 | 2750 | 2765 | 2750 | 51 |
| 546 | 20240227 | 093500 | 574375355 | 2750 | 2770 | 2770 | 2750 | 3108 |
| 547 | 20240227 | 093400 | 565822515 | 2765 | 2770 | 2770 | 2765 | 303 |
| 548 | 20240227 | 093300 | 564984220 | 2770 | 2770 | 2770 | 2770 | 5065 |
| 549 | 20240227 | 093200 | 550954170 | 2770 | 2770 | 2775 | 2750 | 13697 |
| 550 | 20240227 | 093100 | 513037430 | 2750 | 2745 | 2770 | 2745 | 1255 |
| 551 | 20240227 | 093000 | 509576450 | 2765 | 2755 | 2765 | 2750 | 26250 |
| 552 | 20240227 | 092900 | 437347800 | 2755 | 2760 | 2770 | 2755 | 20700 |
| 553 | 20240227 | 092800 | 380216220 | 2765 | 2760 | 2765 | 2755 | 1495 |
| 554 | 20240227 | 092700 | 376088820 | 2760 | 2760 | 2765 | 2760 | 6196 |
| 555 | 20240227 | 092600 | 358987840 | 2765 | 2765 | 2765 | 2760 | 3847 |
| 556 | 20240227 | 092500 | 348352400 | 2765 | 2770 | 2775 | 2765 | 2701 |
| 557 | 20240227 | 092400 | 340876625 | 2770 | 2775 | 2780 | 2770 | 1344 |
| 558 | 20240227 | 092300 | 337146870 | 2775 | 2770 | 2780 | 2770 | 7798 |
| 559 | 20240227 | 092200 | 315477955 | 2770 | 2760 | 2785 | 2760 | 7673 |
| 560 | 20240227 | 092100 | 294209125 | 2770 | 2770 | 2770 | 2760 | 6254 |
| 561 | 20240227 | 092000 | 276920420 | 2765 | 2775 | 2780 | 2765 | 3577 |
| 562 | 20240227 | 091900 | 267015275 | 2780 | 2780 | 2780 | 2775 | 734 |
| 563 | 20240227 | 091800 | 264976640 | 2780 | 2780 | 2780 | 2775 | 1351 |
| 564 | 20240227 | 091700 | 261220870 | 2780 | 2775 | 2780 | 2775 | 46 |
| 565 | 20240227 | 091600 | 261093040 | 2780 | 2790 | 2790 | 2780 | 1272 |
| 566 | 20240227 | 091500 | 257556850 | 2790 | 2785 | 2790 | 2780 | 7002 |
| 567 | 20240227 | 091400 | 238086820 | 2795 | 2790 | 2795 | 2785 | 127 |
| 568 | 20240227 | 091300 | 237732900 | 2790 | 2780 | 2795 | 2780 | 1805 |
| 569 | 20240227 | 091200 | 232709705 | 2780 | 2775 | 2780 | 2775 | 4010 |
| 570 | 20240227 | 091100 | 221570200 | 2770 | 2770 | 2775 | 2750 | 10138 |
| 571 | 20240227 | 091000 | 193566825 | 2770 | 2770 | 2770 | 2760 | 1126 |
| 572 | 20240227 | 090900 | 190449805 | 2770 | 2760 | 2770 | 2750 | 11669 |
| 573 | 20240227 | 090800 | 158261950 | 2760 | 2760 | 2765 | 2760 | 3426 |
| 574 | 20240227 | 090700 | 148806185 | 2765 | 2765 | 2765 | 2760 | 7340 |
| 575 | 20240227 | 090600 | 128524360 | 2775 | 2770 | 2775 | 2765 | 6598 |
| 576 | 20240227 | 090500 | 110275660 | 2775 | 2775 | 2775 | 2765 | 7179 |
| 577 | 20240227 | 090400 | 90382360 | 2775 | 2780 | 2780 | 2770 | 2187 |
| 578 | 20240227 | 090300 | 84319270 | 2780 | 2780 | 2785 | 2780 | 771 |
| 579 | 20240227 | 090200 | 82175885 | 2775 | 2780 | 2800 | 2775 | 5344 |
| 580 | 20240227 | 090100 | 67339965 | 2780 | 2805 | 2810 | 2770 | 11283 |
| 581 | 20240227 | 090000 | 35908090 | 2810 | 2790 | 2810 | 2790 | 12859 |