29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 185400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 10240 |
| 3 | 20240227 | 185300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 4 | 20240227 | 185200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 5 | 20240227 | 185100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 6 | 20240227 | 185000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 7 | 20240227 | 184900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 8 | 20240227 | 184800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 9 | 20240227 | 184700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 10 | 20240227 | 184600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 11 | 20240227 | 184500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 12 | 20240227 | 184400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 13 | 20240227 | 184300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 14 | 20240227 | 184200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 15 | 20240227 | 184100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 16 | 20240227 | 184000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 17 | 20240227 | 183900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 18 | 20240227 | 183800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 19 | 20240227 | 183700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 20 | 20240227 | 183600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 21 | 20240227 | 183500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 22 | 20240227 | 183400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 23 | 20240227 | 183300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 24 | 20240227 | 183200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 25 | 20240227 | 183100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 26 | 20240227 | 183000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 27 | 20240227 | 182900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 28 | 20240227 | 182800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 29 | 20240227 | 182700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 30 | 20240227 | 182600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 31 | 20240227 | 182500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 32 | 20240227 | 182400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 10240 |
| 33 | 20240227 | 182300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 34 | 20240227 | 182200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 35 | 20240227 | 182100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 36 | 20240227 | 182000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 37 | 20240227 | 181900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 38 | 20240227 | 181800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 39 | 20240227 | 181700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 40 | 20240227 | 181600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 41 | 20240227 | 181500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 42 | 20240227 | 181400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 43 | 20240227 | 181300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 44 | 20240227 | 181200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 45 | 20240227 | 181100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 46 | 20240227 | 181000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 47 | 20240227 | 180900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 48 | 20240227 | 180800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 49 | 20240227 | 180700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 50 | 20240227 | 180600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 51 | 20240227 | 180500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 52 | 20240227 | 180400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 53 | 20240227 | 180300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 54 | 20240227 | 180200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 55 | 20240227 | 180100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 56 | 20240227 | 180000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 57 | 20240227 | 175900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 58 | 20240227 | 175800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 59 | 20240227 | 175700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 60 | 20240227 | 175600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 61 | 20240227 | 175500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 62 | 20240227 | 175400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 10240 |
| 63 | 20240227 | 175300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 64 | 20240227 | 175200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 65 | 20240227 | 175100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 66 | 20240227 | 175000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 67 | 20240227 | 174900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 68 | 20240227 | 174800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 69 | 20240227 | 174700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 70 | 20240227 | 174600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 71 | 20240227 | 174500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 72 | 20240227 | 174400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 73 | 20240227 | 174300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 74 | 20240227 | 174200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 75 | 20240227 | 174100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 76 | 20240227 | 174000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 77 | 20240227 | 173900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 78 | 20240227 | 173800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 79 | 20240227 | 173700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 80 | 20240227 | 173600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 81 | 20240227 | 173500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 82 | 20240227 | 173400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 83 | 20240227 | 173300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 84 | 20240227 | 173200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 85 | 20240227 | 173100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 86 | 20240227 | 173000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 87 | 20240227 | 172900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 88 | 20240227 | 172800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 89 | 20240227 | 172700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 90 | 20240227 | 172600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 91 | 20240227 | 172500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 92 | 20240227 | 172400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 10240 |
| 93 | 20240227 | 172300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 94 | 20240227 | 172200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 95 | 20240227 | 172100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 96 | 20240227 | 172000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 97 | 20240227 | 171900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 98 | 20240227 | 171800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 99 | 20240227 | 171700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 100 | 20240227 | 171600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 101 | 20240227 | 171500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 102 | 20240227 | 171400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 103 | 20240227 | 171300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 104 | 20240227 | 171200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 105 | 20240227 | 171100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 106 | 20240227 | 171000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 107 | 20240227 | 170900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 108 | 20240227 | 170800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 109 | 20240227 | 170700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 110 | 20240227 | 170600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 111 | 20240227 | 170500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 112 | 20240227 | 170400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 113 | 20240227 | 170300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 114 | 20240227 | 170200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 115 | 20240227 | 170100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 116 | 20240227 | 170000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 117 | 20240227 | 165900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 118 | 20240227 | 165800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 119 | 20240227 | 165700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 120 | 20240227 | 165600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 121 | 20240227 | 165500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 122 | 20240227 | 165400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 10240 |
| 123 | 20240227 | 165300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 124 | 20240227 | 165200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 125 | 20240227 | 165100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 126 | 20240227 | 165000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 127 | 20240227 | 164900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 128 | 20240227 | 164800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 129 | 20240227 | 164700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 130 | 20240227 | 164600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 131 | 20240227 | 164500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 132 | 20240227 | 164400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 133 | 20240227 | 164300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 134 | 20240227 | 164200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 135 | 20240227 | 164100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 136 | 20240227 | 164000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 137 | 20240227 | 163900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 138 | 20240227 | 163800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 139 | 20240227 | 163700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 140 | 20240227 | 163600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 141 | 20240227 | 163500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 142 | 20240227 | 163400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 143 | 20240227 | 163300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 144 | 20240227 | 163200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 145 | 20240227 | 163100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 146 | 20240227 | 163000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 147 | 20240227 | 162900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 148 | 20240227 | 162800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 149 | 20240227 | 162700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 150 | 20240227 | 162600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 151 | 20240227 | 162500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 152 | 20240227 | 162400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 10240 |
| 153 | 20240227 | 162300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 154 | 20240227 | 162200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 155 | 20240227 | 162100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 156 | 20240227 | 162000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 157 | 20240227 | 161900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 158 | 20240227 | 161800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 159 | 20240227 | 161700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 160 | 20240227 | 161600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 161 | 20240227 | 161500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 162 | 20240227 | 161400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 163 | 20240227 | 161300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 164 | 20240227 | 161200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 165 | 20240227 | 161100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 166 | 20240227 | 161000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 167 | 20240227 | 160900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 168 | 20240227 | 160800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 169 | 20240227 | 160700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 170 | 20240227 | 160600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 171 | 20240227 | 160500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 172 | 20240227 | 160400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 173 | 20240227 | 160300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 174 | 20240227 | 160200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 175 | 20240227 | 160100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 176 | 20240227 | 160000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 177 | 20240227 | 155900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 178 | 20240227 | 155800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 179 | 20240227 | 155700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 180 | 20240227 | 155600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 181 | 20240227 | 155500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 182 | 20240227 | 155400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 10240 |
| 183 | 20240227 | 155300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 184 | 20240227 | 155200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 185 | 20240227 | 155100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 186 | 20240227 | 155000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 187 | 20240227 | 154900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 188 | 20240227 | 154800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 189 | 20240227 | 154700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 190 | 20240227 | 154600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 191 | 20240227 | 154500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 192 | 20240227 | 154400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 193 | 20240227 | 154300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 194 | 20240227 | 154200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 195 | 20240227 | 154100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 196 | 20240227 | 154000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 197 | 20240227 | 153900 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 198 | 20240227 | 153800 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 199 | 20240227 | 153700 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 200 | 20240227 | 153600 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 201 | 20240227 | 153500 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 202 | 20240227 | 153400 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 203 | 20240227 | 153300 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 204 | 20240227 | 153200 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 205 | 20240227 | 153100 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 0 |
| 206 | 20240227 | 153000 | 2612207565 | 3360 | 3360 | 3360 | 3360 | 10240 |
| 207 | 20240227 | 152900 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 208 | 20240227 | 152800 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 209 | 20240227 | 152700 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 210 | 20240227 | 152600 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 211 | 20240227 | 152500 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 212 | 20240227 | 152400 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 213 | 20240227 | 152300 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 214 | 20240227 | 152200 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 215 | 20240227 | 152100 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 216 | 20240227 | 152000 | 2577801165 | 3355 | 3355 | 3355 | 3355 | 0 |
| 217 | 20240227 | 151900 | 2577801165 | 3355 | 3350 | 3355 | 3350 | 155 |
| 218 | 20240227 | 151800 | 2577281405 | 3350 | 3350 | 3355 | 3350 | 341 |
| 219 | 20240227 | 151700 | 2576139050 | 3350 | 3350 | 3355 | 3350 | 6 |
| 220 | 20240227 | 151600 | 2576118945 | 3350 | 3350 | 3350 | 3350 | 306 |
| 221 | 20240227 | 151500 | 2575093845 | 3355 | 3345 | 3355 | 3345 | 96 |
| 222 | 20240227 | 151400 | 2574772025 | 3345 | 3345 | 3355 | 3345 | 2405 |
| 223 | 20240227 | 151300 | 2566724585 | 3345 | 3345 | 3345 | 3345 | 0 |
| 224 | 20240227 | 151200 | 2566724585 | 3345 | 3350 | 3350 | 3345 | 156 |
| 225 | 20240227 | 151100 | 2566202760 | 3345 | 3350 | 3350 | 3345 | 1613 |
| 226 | 20240227 | 151000 | 2560807270 | 3350 | 3345 | 3350 | 3345 | 5 |
| 227 | 20240227 | 150900 | 2560790540 | 3355 | 3350 | 3355 | 3345 | 750 |
| 228 | 20240227 | 150800 | 2558277765 | 3350 | 3350 | 3350 | 3350 | 14 |
| 229 | 20240227 | 150700 | 2558230865 | 3355 | 3350 | 3355 | 3350 | 868 |
| 230 | 20240227 | 150600 | 2555322965 | 3355 | 3350 | 3355 | 3350 | 189 |
| 231 | 20240227 | 150500 | 2554688900 | 3355 | 3355 | 3355 | 3345 | 1369 |
| 232 | 20240227 | 150400 | 2550096705 | 3355 | 3355 | 3355 | 3350 | 528 |
| 233 | 20240227 | 150300 | 2548325425 | 3355 | 3350 | 3355 | 3350 | 1543 |
| 234 | 20240227 | 150200 | 2543148750 | 3345 | 3345 | 3345 | 3345 | 5 |
| 235 | 20240227 | 150100 | 2543132025 | 3350 | 3350 | 3350 | 3350 | 250 |
| 236 | 20240227 | 150000 | 2542294525 | 3345 | 3350 | 3350 | 3345 | 2355 |
| 237 | 20240227 | 145900 | 2534414550 | 3350 | 3345 | 3350 | 3345 | 903 |
| 238 | 20240227 | 145800 | 2531391000 | 3345 | 3355 | 3355 | 3345 | 6552 |
| 239 | 20240227 | 145700 | 2509448755 | 3345 | 3345 | 3350 | 3345 | 1086 |
| 240 | 20240227 | 145600 | 2505814530 | 3345 | 3345 | 3345 | 3345 | 4718 |
| 241 | 20240227 | 145500 | 2490032820 | 3345 | 3360 | 3360 | 3345 | 17532 |
| 242 | 20240227 | 145400 | 2431297780 | 3360 | 3355 | 3360 | 3350 | 1255 |
| 243 | 20240227 | 145300 | 2427087070 | 3355 | 3355 | 3360 | 3350 | 3132 |
| 244 | 20240227 | 145200 | 2416581360 | 3350 | 3345 | 3355 | 3345 | 1481 |
| 245 | 20240227 | 145100 | 2411621225 | 3350 | 3350 | 3355 | 3345 | 1270 |
| 246 | 20240227 | 145000 | 2407366865 | 3355 | 3350 | 3355 | 3350 | 2946 |
| 247 | 20240227 | 144900 | 2397497640 | 3350 | 3350 | 3350 | 3350 | 505 |
| 248 | 20240227 | 144800 | 2395805890 | 3350 | 3350 | 3350 | 3350 | 30 |
| 249 | 20240227 | 144700 | 2395705390 | 3350 | 3355 | 3355 | 3345 | 25 |
| 250 | 20240227 | 144600 | 2395621735 | 3350 | 3350 | 3350 | 3350 | 515 |
| 251 | 20240227 | 144500 | 2393896485 | 3355 | 3355 | 3355 | 3355 | 0 |
| 252 | 20240227 | 144400 | 2393896485 | 3355 | 3355 | 3355 | 3345 | 543 |
| 253 | 20240227 | 144300 | 2392080020 | 3360 | 3355 | 3360 | 3355 | 822 |
| 254 | 20240227 | 144200 | 2389321470 | 3355 | 3345 | 3355 | 3345 | 1771 |
| 255 | 20240227 | 144100 | 2383392020 | 3345 | 3350 | 3350 | 3340 | 5626 |
| 256 | 20240227 | 144000 | 2364587985 | 3355 | 3350 | 3355 | 3345 | 2783 |
| 257 | 20240227 | 143900 | 2355275915 | 3350 | 3350 | 3355 | 3350 | 61 |
| 258 | 20240227 | 143800 | 2355071435 | 3360 | 3345 | 3360 | 3345 | 3461 |
| 259 | 20240227 | 143700 | 2343494360 | 3345 | 3350 | 3360 | 3345 | 1680 |
| 260 | 20240227 | 143600 | 2337865350 | 3350 | 3350 | 3355 | 3350 | 115 |
| 261 | 20240227 | 143500 | 2337479565 | 3355 | 3350 | 3355 | 3350 | 99 |
| 262 | 20240227 | 143400 | 2337147905 | 3350 | 3355 | 3355 | 3350 | 31 |
| 263 | 20240227 | 143300 | 2337043905 | 3355 | 3350 | 3355 | 3350 | 5 |
| 264 | 20240227 | 143200 | 2337027150 | 3350 | 3350 | 3360 | 3350 | 6 |
| 265 | 20240227 | 143100 | 2337007040 | 3360 | 3355 | 3360 | 3355 | 101 |
| 266 | 20240227 | 143000 | 2336668180 | 3360 | 3350 | 3360 | 3350 | 28 |
| 267 | 20240227 | 142900 | 2336574370 | 3350 | 3350 | 3350 | 3345 | 104 |
| 268 | 20240227 | 142800 | 2336226470 | 3350 | 3350 | 3350 | 3350 | 411 |
| 269 | 20240227 | 142700 | 2334849620 | 3360 | 3360 | 3360 | 3355 | 502 |
| 270 | 20240227 | 142600 | 2333162905 | 3360 | 3360 | 3360 | 3355 | 302 |
| 271 | 20240227 | 142500 | 2332149685 | 3345 | 3355 | 3360 | 3345 | 8187 |
| 272 | 20240227 | 142400 | 2304702935 | 3360 | 3360 | 3360 | 3360 | 0 |
| 273 | 20240227 | 142300 | 2304702935 | 3360 | 3355 | 3360 | 3355 | 221 |
| 274 | 20240227 | 142200 | 2303961475 | 3355 | 3360 | 3360 | 3355 | 110 |
| 275 | 20240227 | 142100 | 2303591895 | 3355 | 3360 | 3360 | 3355 | 287 |
| 276 | 20240227 | 142000 | 2302628825 | 3360 | 3360 | 3360 | 3360 | 500 |
| 277 | 20240227 | 141900 | 2300948825 | 3360 | 3355 | 3360 | 3355 | 1435 |
| 278 | 20240227 | 141800 | 2296134230 | 3355 | 3355 | 3360 | 3355 | 390 |
| 279 | 20240227 | 141700 | 2294825385 | 3360 | 3360 | 3360 | 3360 | 211 |
| 280 | 20240227 | 141600 | 2294116425 | 3360 | 3360 | 3365 | 3360 | 1953 |
| 281 | 20240227 | 141500 | 2287549405 | 3360 | 3360 | 3360 | 3360 | 0 |
| 282 | 20240227 | 141400 | 2287549405 | 3360 | 3360 | 3360 | 3355 | 1103 |
| 283 | 20240227 | 141300 | 2283843825 | 3360 | 3360 | 3360 | 3360 | 1 |
| 284 | 20240227 | 141200 | 2283840465 | 3365 | 3365 | 3365 | 3360 | 5001 |
| 285 | 20240227 | 141100 | 2267036100 | 3365 | 3360 | 3365 | 3355 | 15 |
| 286 | 20240227 | 141000 | 2266985750 | 3365 | 3360 | 3365 | 3360 | 85 |
| 287 | 20240227 | 140900 | 2266700075 | 3360 | 3360 | 3360 | 3360 | 1 |
| 288 | 20240227 | 140800 | 2266696715 | 3360 | 3360 | 3360 | 3360 | 203 |
| 289 | 20240227 | 140700 | 2266014635 | 3360 | 3360 | 3360 | 3360 | 3 |
| 290 | 20240227 | 140600 | 2266004555 | 3360 | 3360 | 3360 | 3360 | 6 |
| 291 | 20240227 | 140500 | 2265984395 | 3360 | 3360 | 3360 | 3360 | 204 |
| 292 | 20240227 | 140400 | 2265298955 | 3360 | 3360 | 3360 | 3360 | 1 |
| 293 | 20240227 | 140300 | 2265295595 | 3365 | 3365 | 3365 | 3365 | 0 |
| 294 | 20240227 | 140200 | 2265295595 | 3365 | 3365 | 3365 | 3365 | 1 |
| 295 | 20240227 | 140100 | 2265292230 | 3365 | 3365 | 3365 | 3365 | 1 |
| 296 | 20240227 | 140000 | 2265288865 | 3365 | 3365 | 3365 | 3365 | 0 |
| 297 | 20240227 | 135900 | 2265288865 | 3365 | 3350 | 3365 | 3350 | 2 |
| 298 | 20240227 | 135800 | 2265282150 | 3365 | 3360 | 3365 | 3360 | 1519 |
| 299 | 20240227 | 135700 | 2260178260 | 3350 | 3360 | 3360 | 3350 | 6 |
| 300 | 20240227 | 135600 | 2260158150 | 3350 | 3350 | 3365 | 3350 | 701 |
| 301 | 20240227 | 135500 | 2257809785 | 3350 | 3360 | 3365 | 3350 | 702 |
| 302 | 20240227 | 135400 | 2255456060 | 3365 | 3360 | 3365 | 3360 | 500 |
| 303 | 20240227 | 135300 | 2253775320 | 3360 | 3350 | 3360 | 3350 | 293 |
| 304 | 20240227 | 135200 | 2252793755 | 3350 | 3360 | 3360 | 3350 | 7676 |
| 305 | 20240227 | 135100 | 2227079115 | 3360 | 3350 | 3360 | 3350 | 2507 |
| 306 | 20240227 | 135000 | 2218680655 | 3355 | 3355 | 3355 | 3355 | 1658 |
| 307 | 20240227 | 134900 | 2213118065 | 3355 | 3360 | 3360 | 3355 | 221 |
| 308 | 20240227 | 134800 | 2212376425 | 3360 | 3360 | 3365 | 3360 | 2287 |
| 309 | 20240227 | 134700 | 2204692100 | 3360 | 3360 | 3360 | 3355 | 2220 |
| 310 | 20240227 | 134600 | 2197232905 | 3360 | 3355 | 3365 | 3355 | 49 |
| 311 | 20240227 | 134500 | 2197068230 | 3355 | 3355 | 3355 | 3355 | 11 |
| 312 | 20240227 | 134400 | 2197031325 | 3355 | 3355 | 3355 | 3355 | 0 |
| 313 | 20240227 | 134300 | 2197031325 | 3355 | 3365 | 3365 | 3355 | 604 |
| 314 | 20240227 | 134200 | 2195002165 | 3365 | 3365 | 3365 | 3365 | 149 |
| 315 | 20240227 | 134100 | 2194500780 | 3365 | 3365 | 3370 | 3365 | 560 |
| 316 | 20240227 | 134000 | 2192614195 | 3365 | 3360 | 3365 | 3360 | 1001 |
| 317 | 20240227 | 133900 | 2189248330 | 3365 | 3365 | 3365 | 3360 | 4140 |
| 318 | 20240227 | 133800 | 2175337870 | 3365 | 3360 | 3365 | 3360 | 63 |
| 319 | 20240227 | 133700 | 2175126175 | 3360 | 3360 | 3360 | 3360 | 104 |
| 320 | 20240227 | 133600 | 2174776735 | 3360 | 3360 | 3360 | 3360 | 490 |
| 321 | 20240227 | 133500 | 2173130335 | 3360 | 3360 | 3360 | 3355 | 35 |
| 322 | 20240227 | 133400 | 2173012755 | 3360 | 3360 | 3360 | 3360 | 102 |
| 323 | 20240227 | 133300 | 2172670035 | 3360 | 3365 | 3365 | 3360 | 1070 |
| 324 | 20240227 | 133200 | 2169069685 | 3365 | 3365 | 3365 | 3365 | 0 |
| 325 | 20240227 | 133100 | 2169069685 | 3365 | 3365 | 3365 | 3360 | 56 |
| 326 | 20240227 | 133000 | 2168881510 | 3365 | 3365 | 3365 | 3365 | 53 |
| 327 | 20240227 | 132900 | 2168703165 | 3365 | 3355 | 3365 | 3355 | 1606 |
| 328 | 20240227 | 132800 | 2163315025 | 3365 | 3365 | 3365 | 3365 | 0 |
| 329 | 20240227 | 132700 | 2163315025 | 3365 | 3355 | 3365 | 3355 | 1954 |
| 330 | 20240227 | 132600 | 2156749815 | 3365 | 3355 | 3365 | 3355 | 229 |
| 331 | 20240227 | 132500 | 2155981510 | 3355 | 3360 | 3360 | 3355 | 980 |
| 332 | 20240227 | 132400 | 2152693460 | 3365 | 3350 | 3365 | 3350 | 1082 |
| 333 | 20240227 | 132300 | 2149068745 | 3350 | 3350 | 3350 | 3350 | 100 |
| 334 | 20240227 | 132200 | 2148733745 | 3350 | 3365 | 3365 | 3350 | 1590 |
| 335 | 20240227 | 132100 | 2143400370 | 3365 | 3365 | 3365 | 3365 | 179 |
| 336 | 20240227 | 132000 | 2142798035 | 3365 | 3355 | 3370 | 3350 | 5808 |
| 337 | 20240227 | 131900 | 2123329825 | 3370 | 3370 | 3370 | 3370 | 0 |
| 338 | 20240227 | 131800 | 2123329825 | 3370 | 3370 | 3370 | 3370 | 552 |
| 339 | 20240227 | 131700 | 2121469585 | 3370 | 3360 | 3370 | 3360 | 954 |
| 340 | 20240227 | 131600 | 2118257130 | 3360 | 3350 | 3360 | 3350 | 52 |
| 341 | 20240227 | 131500 | 2118082920 | 3360 | 3360 | 3360 | 3360 | 20 |
| 342 | 20240227 | 131400 | 2118015720 | 3360 | 3355 | 3360 | 3355 | 1465 |
| 343 | 20240227 | 131300 | 2113100640 | 3360 | 3360 | 3360 | 3360 | 0 |
| 344 | 20240227 | 131200 | 2113100640 | 3360 | 3355 | 3360 | 3355 | 383 |
| 345 | 20240227 | 131100 | 2111815175 | 3350 | 3355 | 3355 | 3350 | 4060 |
| 346 | 20240227 | 131000 | 2098213920 | 3360 | 3355 | 3360 | 3355 | 404 |
| 347 | 20240227 | 130900 | 2096858490 | 3355 | 3355 | 3365 | 3355 | 811 |
| 348 | 20240227 | 130800 | 2094137570 | 3355 | 3360 | 3360 | 3355 | 1400 |
| 349 | 20240227 | 130700 | 2089439535 | 3360 | 3360 | 3360 | 3360 | 31 |
| 350 | 20240227 | 130600 | 2089335375 | 3365 | 3365 | 3365 | 3365 | 6 |
| 351 | 20240227 | 130500 | 2089315185 | 3370 | 3370 | 3370 | 3370 | 0 |
| 352 | 20240227 | 130400 | 2089315185 | 3370 | 3370 | 3370 | 3370 | 0 |
| 353 | 20240227 | 130300 | 2089315185 | 3370 | 3370 | 3370 | 3370 | 600 |
| 354 | 20240227 | 130200 | 2087293185 | 3375 | 3375 | 3375 | 3375 | 1207 |
| 355 | 20240227 | 130100 | 2083219560 | 3375 | 3370 | 3375 | 3370 | 522 |
| 356 | 20240227 | 130000 | 2081460365 | 3370 | 3355 | 3370 | 3355 | 1605 |
| 357 | 20240227 | 125900 | 2076075255 | 3360 | 3370 | 3370 | 3360 | 441 |
| 358 | 20240227 | 125800 | 2074592245 | 3360 | 3360 | 3360 | 3360 | 0 |
| 359 | 20240227 | 125700 | 2074592245 | 3360 | 3360 | 3360 | 3360 | 71 |
| 360 | 20240227 | 125600 | 2074353685 | 3360 | 3360 | 3360 | 3360 | 153 |
| 361 | 20240227 | 125500 | 2073839605 | 3360 | 3360 | 3360 | 3360 | 976 |
| 362 | 20240227 | 125400 | 2070560245 | 3360 | 3360 | 3360 | 3360 | 21 |
| 363 | 20240227 | 125300 | 2070489685 | 3370 | 3370 | 3370 | 3370 | 0 |
| 364 | 20240227 | 125200 | 2070489685 | 3370 | 3370 | 3370 | 3370 | 0 |
| 365 | 20240227 | 125100 | 2070489685 | 3370 | 3370 | 3370 | 3370 | 86 |
| 366 | 20240227 | 125000 | 2070199865 | 3370 | 3370 | 3370 | 3370 | 11 |
| 367 | 20240227 | 124900 | 2070162795 | 3355 | 3355 | 3355 | 3355 | 0 |
| 368 | 20240227 | 124800 | 2070162795 | 3355 | 3355 | 3355 | 3355 | 148 |
| 369 | 20240227 | 124700 | 2069666255 | 3355 | 3360 | 3360 | 3355 | 11667 |
| 370 | 20240227 | 124600 | 2030521505 | 3360 | 3360 | 3360 | 3360 | 0 |
| 371 | 20240227 | 124500 | 2030521505 | 3360 | 3360 | 3360 | 3360 | 503 |
| 372 | 20240227 | 124400 | 2028831425 | 3360 | 3360 | 3360 | 3360 | 0 |
| 373 | 20240227 | 124300 | 2028831425 | 3360 | 3360 | 3370 | 3360 | 140 |
| 374 | 20240227 | 124200 | 2028360825 | 3355 | 3365 | 3365 | 3355 | 8268 |
| 375 | 20240227 | 124100 | 2000578630 | 3365 | 3370 | 3375 | 3365 | 2238 |
| 376 | 20240227 | 124000 | 1993039570 | 3370 | 3370 | 3370 | 3370 | 46 |
| 377 | 20240227 | 123900 | 1992884550 | 3375 | 3375 | 3375 | 3375 | 251 |
| 378 | 20240227 | 123800 | 1992037425 | 3375 | 3375 | 3375 | 3375 | 168 |
| 379 | 20240227 | 123700 | 1991470425 | 3375 | 3365 | 3375 | 3365 | 1010 |
| 380 | 20240227 | 123600 | 1988066370 | 3370 | 3370 | 3370 | 3370 | 68 |
| 381 | 20240227 | 123500 | 1987837210 | 3370 | 3370 | 3370 | 3370 | 1 |
| 382 | 20240227 | 123400 | 1987833840 | 3370 | 3370 | 3370 | 3370 | 0 |
| 383 | 20240227 | 123300 | 1987833840 | 3370 | 3370 | 3370 | 3370 | 10 |
| 384 | 20240227 | 123200 | 1987800140 | 3370 | 3370 | 3370 | 3370 | 10 |
| 385 | 20240227 | 123100 | 1987766440 | 3370 | 3365 | 3370 | 3365 | 6 |
| 386 | 20240227 | 123000 | 1987746245 | 3365 | 3370 | 3370 | 3365 | 486 |
| 387 | 20240227 | 122900 | 1986110840 | 3365 | 3365 | 3365 | 3365 | 52 |
| 388 | 20240227 | 122800 | 1985935860 | 3365 | 3365 | 3365 | 3365 | 0 |
| 389 | 20240227 | 122700 | 1985935860 | 3365 | 3365 | 3365 | 3365 | 200 |
| 390 | 20240227 | 122600 | 1985262860 | 3365 | 3365 | 3365 | 3365 | 73 |
| 391 | 20240227 | 122500 | 1985017215 | 3365 | 3365 | 3365 | 3365 | 100 |
| 392 | 20240227 | 122400 | 1984680715 | 3365 | 3365 | 3365 | 3365 | 108 |
| 393 | 20240227 | 122300 | 1984317295 | 3365 | 3365 | 3365 | 3365 | 1688 |
| 394 | 20240227 | 122200 | 1978637175 | 3365 | 3370 | 3370 | 3365 | 2665 |
| 395 | 20240227 | 122100 | 1969666015 | 3370 | 3370 | 3370 | 3370 | 236 |
| 396 | 20240227 | 122000 | 1968870695 | 3375 | 3380 | 3380 | 3375 | 921 |
| 397 | 20240227 | 121900 | 1965762270 | 3375 | 3375 | 3380 | 3375 | 148 |
| 398 | 20240227 | 121800 | 1965262765 | 3375 | 3375 | 3375 | 3375 | 557 |
| 399 | 20240227 | 121700 | 1963382890 | 3375 | 3375 | 3375 | 3375 | 763 |
| 400 | 20240227 | 121600 | 1960807765 | 3375 | 3375 | 3375 | 3375 | 384 |
| 401 | 20240227 | 121500 | 1959511765 | 3375 | 3375 | 3375 | 3375 | 0 |
| 402 | 20240227 | 121400 | 1959511765 | 3375 | 3375 | 3375 | 3375 | 307 |
| 403 | 20240227 | 121300 | 1958475640 | 3370 | 3375 | 3375 | 3370 | 808 |
| 404 | 20240227 | 121200 | 1955752115 | 3375 | 3375 | 3375 | 3375 | 70 |
| 405 | 20240227 | 121100 | 1955515865 | 3375 | 3375 | 3375 | 3375 | 94 |
| 406 | 20240227 | 121000 | 1955198615 | 3375 | 3375 | 3375 | 3375 | 40 |
| 407 | 20240227 | 120900 | 1955063615 | 3375 | 3375 | 3375 | 3375 | 1024 |
| 408 | 20240227 | 120800 | 1951607615 | 3375 | 3375 | 3375 | 3375 | 148 |
| 409 | 20240227 | 120700 | 1951108115 | 3370 | 3370 | 3370 | 3370 | 1000 |
| 410 | 20240227 | 120600 | 1947738115 | 3370 | 3370 | 3370 | 3365 | 1845 |
| 411 | 20240227 | 120500 | 1941521835 | 3375 | 3375 | 3375 | 3375 | 883 |
| 412 | 20240227 | 120400 | 1938541710 | 3375 | 3380 | 3380 | 3370 | 1560 |
| 413 | 20240227 | 120300 | 1933269520 | 3370 | 3370 | 3370 | 3370 | 100 |
| 414 | 20240227 | 120200 | 1932932520 | 3370 | 3370 | 3380 | 3370 | 99 |
| 415 | 20240227 | 120100 | 1932598630 | 3370 | 3370 | 3370 | 3370 | 1153 |
| 416 | 20240227 | 120000 | 1928713020 | 3370 | 3375 | 3375 | 3370 | 13 |
| 417 | 20240227 | 115900 | 1928669160 | 3375 | 3380 | 3380 | 3370 | 276 |
| 418 | 20240227 | 115800 | 1927737645 | 3380 | 3370 | 3380 | 3370 | 780 |
| 419 | 20240227 | 115700 | 1925105540 | 3375 | 3375 | 3375 | 3365 | 1012 |
| 420 | 20240227 | 115600 | 1921696030 | 3370 | 3370 | 3370 | 3370 | 862 |
| 421 | 20240227 | 115500 | 1918791090 | 3370 | 3370 | 3370 | 3370 | 24 |
| 422 | 20240227 | 115400 | 1918710210 | 3370 | 3370 | 3370 | 3370 | 0 |
| 423 | 20240227 | 115300 | 1918710210 | 3370 | 3370 | 3370 | 3370 | 44 |
| 424 | 20240227 | 115200 | 1918561930 | 3370 | 3375 | 3375 | 3370 | 2268 |
| 425 | 20240227 | 115100 | 1910918745 | 3375 | 3370 | 3375 | 3370 | 616 |
| 426 | 20240227 | 115000 | 1908842820 | 3370 | 3375 | 3375 | 3370 | 152 |
| 427 | 20240227 | 114900 | 1908329825 | 3375 | 3375 | 3375 | 3375 | 30 |
| 428 | 20240227 | 114800 | 1908228575 | 3375 | 3380 | 3380 | 3375 | 871 |
| 429 | 20240227 | 114700 | 1905288875 | 3380 | 3380 | 3380 | 3380 | 20 |
| 430 | 20240227 | 114600 | 1905221275 | 3380 | 3380 | 3380 | 3380 | 1 |
| 431 | 20240227 | 114500 | 1905217895 | 3380 | 3380 | 3380 | 3380 | 464 |
| 432 | 20240227 | 114400 | 1903649575 | 3380 | 3370 | 3380 | 3370 | 1248 |
| 433 | 20240227 | 114300 | 1899432925 | 3370 | 3365 | 3370 | 3360 | 8411 |
| 434 | 20240227 | 114200 | 1871146900 | 3365 | 3365 | 3365 | 3365 | 118 |
| 435 | 20240227 | 114100 | 1870749830 | 3370 | 3370 | 3370 | 3360 | 3640 |
| 436 | 20240227 | 114000 | 1858504740 | 3370 | 3365 | 3370 | 3365 | 1220 |
| 437 | 20240227 | 113900 | 1854393785 | 3365 | 3380 | 3380 | 3365 | 2289 |
| 438 | 20240227 | 113800 | 1846683755 | 3380 | 3370 | 3380 | 3365 | 3718 |
| 439 | 20240227 | 113700 | 1834167575 | 3370 | 3375 | 3375 | 3370 | 327 |
| 440 | 20240227 | 113600 | 1833065335 | 3380 | 3375 | 3380 | 3375 | 2 |
| 441 | 20240227 | 113500 | 1833058580 | 3370 | 3375 | 3375 | 3370 | 739 |
| 442 | 20240227 | 113400 | 1830566410 | 3375 | 3370 | 3375 | 3370 | 202 |
| 443 | 20240227 | 113300 | 1829885260 | 3370 | 3375 | 3375 | 3370 | 15 |
| 444 | 20240227 | 113200 | 1829834660 | 3370 | 3370 | 3370 | 3370 | 165 |
| 445 | 20240227 | 113100 | 1829278610 | 3370 | 3370 | 3370 | 3370 | 8 |
| 446 | 20240227 | 113000 | 1829251650 | 3370 | 3380 | 3380 | 3370 | 2361 |
| 447 | 20240227 | 112900 | 1821291100 | 3375 | 3370 | 3375 | 3370 | 1882 |
| 448 | 20240227 | 112800 | 1814945635 | 3370 | 3370 | 3370 | 3370 | 550 |
| 449 | 20240227 | 112700 | 1813092135 | 3370 | 3370 | 3375 | 3370 | 1179 |
| 450 | 20240227 | 112600 | 1809118830 | 3370 | 3370 | 3375 | 3370 | 726 |
| 451 | 20240227 | 112500 | 1806671855 | 3370 | 3380 | 3380 | 3370 | 1754 |
| 452 | 20240227 | 112400 | 1800760435 | 3370 | 3375 | 3375 | 3370 | 455 |
| 453 | 20240227 | 112300 | 1799225335 | 3370 | 3370 | 3375 | 3370 | 4170 |
| 454 | 20240227 | 112200 | 1785156225 | 3375 | 3375 | 3380 | 3375 | 4732 |
| 455 | 20240227 | 112100 | 1769184725 | 3380 | 3380 | 3380 | 3375 | 3022 |
| 456 | 20240227 | 112000 | 1758980175 | 3385 | 3390 | 3390 | 3385 | 351 |
| 457 | 20240227 | 111900 | 1757790540 | 3385 | 3385 | 3385 | 3385 | 585 |
| 458 | 20240227 | 111800 | 1755810315 | 3390 | 3385 | 3390 | 3380 | 1022 |
| 459 | 20240227 | 111700 | 1752350935 | 3390 | 3390 | 3390 | 3390 | 100 |
| 460 | 20240227 | 111600 | 1752011935 | 3390 | 3380 | 3390 | 3380 | 381 |
| 461 | 20240227 | 111500 | 1750724145 | 3380 | 3380 | 3380 | 3380 | 398 |
| 462 | 20240227 | 111400 | 1749378905 | 3380 | 3390 | 3390 | 3380 | 3304 |
| 463 | 20240227 | 111300 | 1738178555 | 3380 | 3380 | 3380 | 3380 | 0 |
| 464 | 20240227 | 111200 | 1738178555 | 3380 | 3380 | 3380 | 3380 | 1179 |
| 465 | 20240227 | 111100 | 1734193535 | 3380 | 3390 | 3390 | 3380 | 1610 |
| 466 | 20240227 | 111000 | 1728750635 | 3390 | 3385 | 3390 | 3380 | 825 |
| 467 | 20240227 | 110900 | 1725959145 | 3385 | 3395 | 3395 | 3385 | 3303 |
| 468 | 20240227 | 110800 | 1714761970 | 3390 | 3395 | 3395 | 3390 | 1545 |
| 469 | 20240227 | 110700 | 1709524405 | 3395 | 3395 | 3395 | 3390 | 628 |
| 470 | 20240227 | 110600 | 1707395345 | 3390 | 3390 | 3390 | 3385 | 936 |
| 471 | 20240227 | 110500 | 1704222620 | 3390 | 3385 | 3390 | 3385 | 715 |
| 472 | 20240227 | 110400 | 1701801770 | 3385 | 3385 | 3385 | 3385 | 1176 |
| 473 | 20240227 | 110300 | 1697821010 | 3385 | 3390 | 3390 | 3385 | 39 |
| 474 | 20240227 | 110200 | 1697688945 | 3390 | 3380 | 3390 | 3380 | 188 |
| 475 | 20240227 | 110100 | 1697052005 | 3380 | 3380 | 3395 | 3380 | 1849 |
| 476 | 20240227 | 110000 | 1690795230 | 3385 | 3395 | 3395 | 3385 | 539 |
| 477 | 20240227 | 105900 | 1688970655 | 3395 | 3390 | 3395 | 3380 | 6653 |
| 478 | 20240227 | 105800 | 1666396620 | 3390 | 3385 | 3390 | 3385 | 54 |
| 479 | 20240227 | 105700 | 1666213575 | 3385 | 3385 | 3390 | 3385 | 1268 |
| 480 | 20240227 | 105600 | 1661916385 | 3385 | 3385 | 3385 | 3385 | 919 |
| 481 | 20240227 | 105500 | 1658805570 | 3385 | 3385 | 3385 | 3385 | 138 |
| 482 | 20240227 | 105400 | 1658338440 | 3385 | 3380 | 3385 | 3380 | 519 |
| 483 | 20240227 | 105300 | 1656583870 | 3380 | 3380 | 3380 | 3380 | 704 |
| 484 | 20240227 | 105200 | 1654204350 | 3380 | 3385 | 3385 | 3380 | 83 |
| 485 | 20240227 | 105100 | 1653923740 | 3385 | 3385 | 3385 | 3385 | 1338 |
| 486 | 20240227 | 105000 | 1649394610 | 3385 | 3385 | 3390 | 3385 | 261 |
| 487 | 20240227 | 104900 | 1648510125 | 3385 | 3390 | 3390 | 3385 | 1623 |
| 488 | 20240227 | 104800 | 1643008225 | 3395 | 3395 | 3400 | 3395 | 515 |
| 489 | 20240227 | 104700 | 1641259750 | 3395 | 3390 | 3395 | 3390 | 1079 |
| 490 | 20240227 | 104600 | 1637600145 | 3390 | 3395 | 3400 | 3385 | 1847 |
| 491 | 20240227 | 104500 | 1631332810 | 3390 | 3380 | 3390 | 3380 | 1186 |
| 492 | 20240227 | 104400 | 1627315535 | 3385 | 3380 | 3385 | 3380 | 2052 |
| 493 | 20240227 | 104300 | 1620377265 | 3380 | 3380 | 3385 | 3380 | 4310 |
| 494 | 20240227 | 104200 | 1605809460 | 3380 | 3380 | 3390 | 3380 | 1347 |
| 495 | 20240227 | 104100 | 1601248315 | 3385 | 3390 | 3390 | 3385 | 2084 |
| 496 | 20240227 | 104000 | 1594193945 | 3390 | 3385 | 3395 | 3385 | 1626 |
| 497 | 20240227 | 103900 | 1588682125 | 3395 | 3385 | 3395 | 3385 | 1333 |
| 498 | 20240227 | 103800 | 1584164790 | 3385 | 3390 | 3390 | 3385 | 3761 |
| 499 | 20240227 | 103700 | 1571421290 | 3390 | 3390 | 3400 | 3390 | 556 |
| 500 | 20240227 | 103600 | 1569532255 | 3390 | 3405 | 3405 | 3390 | 4914 |
| 501 | 20240227 | 103500 | 1552842510 | 3405 | 3405 | 3405 | 3400 | 2428 |
| 502 | 20240227 | 103400 | 1544581305 | 3405 | 3405 | 3410 | 3400 | 2158 |
| 503 | 20240227 | 103300 | 1537233875 | 3405 | 3410 | 3410 | 3400 | 1253 |
| 504 | 20240227 | 103200 | 1532967840 | 3410 | 3405 | 3410 | 3405 | 12533 |
| 505 | 20240227 | 103100 | 1490258960 | 3405 | 3405 | 3410 | 3405 | 15861 |
| 506 | 20240227 | 103000 | 1436195045 | 3405 | 3400 | 3410 | 3395 | 18750 |
| 507 | 20240227 | 102900 | 1372360825 | 3400 | 3395 | 3400 | 3395 | 3827 |
| 508 | 20240227 | 102800 | 1359349540 | 3395 | 3395 | 3400 | 3395 | 7217 |
| 509 | 20240227 | 102700 | 1334815850 | 3400 | 3395 | 3400 | 3395 | 7221 |
| 510 | 20240227 | 102600 | 1310290400 | 3395 | 3385 | 3400 | 3385 | 13716 |
| 511 | 20240227 | 102500 | 1263743830 | 3385 | 3385 | 3385 | 3380 | 4469 |
| 512 | 20240227 | 102400 | 1248621185 | 3385 | 3385 | 3385 | 3385 | 1661 |
| 513 | 20240227 | 102300 | 1242998700 | 3385 | 3390 | 3390 | 3385 | 1512 |
| 514 | 20240227 | 102200 | 1237878070 | 3390 | 3390 | 3395 | 3390 | 4359 |
| 515 | 20240227 | 102100 | 1223095195 | 3390 | 3395 | 3400 | 3390 | 3351 |
| 516 | 20240227 | 102000 | 1211719525 | 3395 | 3395 | 3395 | 3390 | 1102 |
| 517 | 20240227 | 101900 | 1207980135 | 3395 | 3395 | 3395 | 3390 | 784 |
| 518 | 20240227 | 101800 | 1205318970 | 3395 | 3390 | 3395 | 3385 | 10229 |
| 519 | 20240227 | 101700 | 1170604415 | 3385 | 3385 | 3385 | 3380 | 4445 |
| 520 | 20240227 | 101600 | 1155561115 | 3385 | 3385 | 3390 | 3380 | 691 |
| 521 | 20240227 | 101500 | 1153221775 | 3385 | 3395 | 3395 | 3385 | 3244 |
| 522 | 20240227 | 101400 | 1142234660 | 3395 | 3390 | 3395 | 3390 | 1238 |
| 523 | 20240227 | 101300 | 1138035305 | 3395 | 3395 | 3395 | 3390 | 1970 |
| 524 | 20240227 | 101200 | 1131351400 | 3400 | 3395 | 3400 | 3390 | 3254 |
| 525 | 20240227 | 101100 | 1120306200 | 3400 | 3395 | 3405 | 3390 | 17185 |
| 526 | 20240227 | 101000 | 1061902195 | 3395 | 3375 | 3395 | 3375 | 49091 |
| 527 | 20240227 | 100900 | 895954975 | 3375 | 3375 | 3375 | 3370 | 1988 |
| 528 | 20240227 | 100800 | 889246500 | 3375 | 3375 | 3375 | 3370 | 5448 |
| 529 | 20240227 | 100700 | 870861380 | 3375 | 3375 | 3375 | 3370 | 3976 |
| 530 | 20240227 | 100600 | 857459090 | 3370 | 3375 | 3375 | 3365 | 11506 |
| 531 | 20240227 | 100500 | 818686955 | 3375 | 3375 | 3375 | 3370 | 2502 |
| 532 | 20240227 | 100400 | 810244705 | 3375 | 3365 | 3375 | 3365 | 5204 |
| 533 | 20240227 | 100300 | 792707605 | 3365 | 3365 | 3365 | 3360 | 2014 |
| 534 | 20240227 | 100200 | 785932545 | 3365 | 3360 | 3365 | 3355 | 4586 |
| 535 | 20240227 | 100100 | 770526670 | 3360 | 3365 | 3365 | 3355 | 5859 |
| 536 | 20240227 | 100000 | 750843955 | 3360 | 3360 | 3360 | 3355 | 1828 |
| 537 | 20240227 | 095900 | 744701915 | 3360 | 3355 | 3360 | 3355 | 802 |
| 538 | 20240227 | 095800 | 742008910 | 3355 | 3350 | 3355 | 3350 | 2450 |
| 539 | 20240227 | 095700 | 733790160 | 3355 | 3350 | 3355 | 3350 | 1028 |
| 540 | 20240227 | 095600 | 730345040 | 3350 | 3360 | 3360 | 3350 | 2748 |
| 541 | 20240227 | 095500 | 721111960 | 3355 | 3355 | 3360 | 3355 | 7185 |
| 542 | 20240227 | 095400 | 696987780 | 3355 | 3350 | 3355 | 3350 | 3163 |
| 543 | 20240227 | 095300 | 686386180 | 3350 | 3340 | 3350 | 3340 | 3728 |
| 544 | 20240227 | 095200 | 673908640 | 3345 | 3335 | 3345 | 3335 | 3658 |
| 545 | 20240227 | 095100 | 661673630 | 3340 | 3340 | 3340 | 3335 | 1537 |
| 546 | 20240227 | 095000 | 656540100 | 3340 | 3325 | 3340 | 3325 | 34 |
| 547 | 20240227 | 094900 | 656426905 | 3325 | 3325 | 3325 | 3325 | 1144 |
| 548 | 20240227 | 094800 | 652623105 | 3325 | 3330 | 3330 | 3325 | 2388 |
| 549 | 20240227 | 094700 | 644672120 | 3320 | 3320 | 3320 | 3320 | 753 |
| 550 | 20240227 | 094600 | 642172160 | 3315 | 3320 | 3325 | 3315 | 2932 |
| 551 | 20240227 | 094500 | 632433660 | 3320 | 3320 | 3320 | 3315 | 368 |
| 552 | 20240227 | 094400 | 631211910 | 3320 | 3320 | 3320 | 3315 | 701 |
| 553 | 20240227 | 094300 | 628885090 | 3315 | 3315 | 3315 | 3315 | 400 |
| 554 | 20240227 | 094200 | 627559090 | 3310 | 3320 | 3320 | 3310 | 427 |
| 555 | 20240227 | 094100 | 626144110 | 3320 | 3320 | 3320 | 3320 | 1 |
| 556 | 20240227 | 094000 | 626140790 | 3320 | 3320 | 3320 | 3310 | 939 |
| 557 | 20240227 | 093900 | 623024295 | 3320 | 3320 | 3325 | 3320 | 71 |
| 558 | 20240227 | 093800 | 622788520 | 3325 | 3320 | 3325 | 3315 | 2097 |
| 559 | 20240227 | 093700 | 615836055 | 3315 | 3315 | 3320 | 3315 | 2997 |
| 560 | 20240227 | 093600 | 605900940 | 3315 | 3325 | 3325 | 3305 | 12990 |
| 561 | 20240227 | 093500 | 562822580 | 3325 | 3320 | 3325 | 3320 | 2936 |
| 562 | 20240227 | 093400 | 553075050 | 3320 | 3320 | 3320 | 3320 | 1324 |
| 563 | 20240227 | 093300 | 548679370 | 3320 | 3325 | 3325 | 3320 | 853 |
| 564 | 20240227 | 093200 | 545843590 | 3320 | 3330 | 3330 | 3320 | 321 |
| 565 | 20240227 | 093100 | 544776585 | 3330 | 3330 | 3330 | 3325 | 200 |
| 566 | 20240227 | 093000 | 544110980 | 3330 | 3330 | 3330 | 3320 | 442 |
| 567 | 20240227 | 092900 | 542643345 | 3330 | 3325 | 3330 | 3315 | 2568 |
| 568 | 20240227 | 092800 | 534116575 | 3320 | 3325 | 3330 | 3320 | 3508 |
| 569 | 20240227 | 092700 | 522460380 | 3330 | 3345 | 3345 | 3330 | 6308 |
| 570 | 20240227 | 092600 | 501448175 | 3340 | 3340 | 3350 | 3335 | 11337 |
| 571 | 20240227 | 092500 | 463575765 | 3340 | 3345 | 3355 | 3335 | 6978 |
| 572 | 20240227 | 092400 | 440271140 | 3350 | 3350 | 3350 | 3340 | 2627 |
| 573 | 20240227 | 092300 | 431486765 | 3350 | 3355 | 3355 | 3345 | 1105 |
| 574 | 20240227 | 092200 | 427785520 | 3355 | 3355 | 3355 | 3350 | 2694 |
| 575 | 20240227 | 092100 | 418759130 | 3355 | 3355 | 3360 | 3340 | 6619 |
| 576 | 20240227 | 092000 | 396605860 | 3355 | 3360 | 3365 | 3355 | 2017 |
| 577 | 20240227 | 091900 | 389831965 | 3365 | 3365 | 3365 | 3360 | 2032 |
| 578 | 20240227 | 091800 | 382997335 | 3370 | 3375 | 3375 | 3370 | 1064 |
| 579 | 20240227 | 091700 | 379410225 | 3370 | 3375 | 3380 | 3370 | 6670 |
| 580 | 20240227 | 091600 | 356913350 | 3375 | 3355 | 3380 | 3355 | 15127 |
| 581 | 20240227 | 091500 | 306050900 | 3360 | 3355 | 3360 | 3355 | 247 |
| 582 | 20240227 | 091400 | 305222005 | 3360 | 3350 | 3360 | 3350 | 3522 |
| 583 | 20240227 | 091300 | 293402250 | 3350 | 3355 | 3355 | 3350 | 3327 |
| 584 | 20240227 | 091200 | 282248050 | 3355 | 3350 | 3355 | 3345 | 12702 |
| 585 | 20240227 | 091100 | 239700795 | 3350 | 3350 | 3350 | 3345 | 3078 |
| 586 | 20240227 | 091000 | 229396005 | 3355 | 3335 | 3355 | 3335 | 24944 |
| 587 | 20240227 | 090900 | 145956120 | 3340 | 3340 | 3340 | 3335 | 3969 |
| 588 | 20240227 | 090800 | 132718800 | 3350 | 3355 | 3355 | 3335 | 732 |
| 589 | 20240227 | 090700 | 130270825 | 3355 | 3335 | 3355 | 3335 | 4878 |
| 590 | 20240227 | 090600 | 113942895 | 3335 | 3335 | 3335 | 3330 | 4319 |
| 591 | 20240227 | 090500 | 99554115 | 3340 | 3335 | 3345 | 3335 | 1254 |
| 592 | 20240227 | 090400 | 95361805 | 3345 | 3340 | 3345 | 3340 | 1124 |
| 593 | 20240227 | 090300 | 91604690 | 3350 | 3325 | 3350 | 3320 | 1529 |
| 594 | 20240227 | 090200 | 86515100 | 3340 | 3350 | 3350 | 3330 | 14559 |
| 595 | 20240227 | 090100 | 37987750 | 3350 | 3355 | 3355 | 3345 | 2860 |
| 596 | 20240227 | 090000 | 28405435 | 3360 | 3315 | 3360 | 3315 | 8010 |