28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 7262 |
| 3 | 20240227 | 183100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 4 | 20240227 | 183000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 5 | 20240227 | 182900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 6 | 20240227 | 182800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 7 | 20240227 | 182700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 8 | 20240227 | 182600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 9 | 20240227 | 182500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 10 | 20240227 | 182400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 11 | 20240227 | 182300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 12 | 20240227 | 182200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 13 | 20240227 | 182100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 14 | 20240227 | 182000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 15 | 20240227 | 181900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 16 | 20240227 | 181800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 17 | 20240227 | 181700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 18 | 20240227 | 181600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 19 | 20240227 | 181500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 20 | 20240227 | 181400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 21 | 20240227 | 181300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 22 | 20240227 | 181200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 23 | 20240227 | 181100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 24 | 20240227 | 181000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 25 | 20240227 | 180900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 26 | 20240227 | 180800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 27 | 20240227 | 180700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 28 | 20240227 | 180600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 29 | 20240227 | 180500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 30 | 20240227 | 180400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 31 | 20240227 | 180300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 32 | 20240227 | 180200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 7262 |
| 33 | 20240227 | 180100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 34 | 20240227 | 180000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 35 | 20240227 | 175900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 36 | 20240227 | 175800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 37 | 20240227 | 175700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 38 | 20240227 | 175600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 39 | 20240227 | 175500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 40 | 20240227 | 175400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 41 | 20240227 | 175300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 42 | 20240227 | 175200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 43 | 20240227 | 175100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 44 | 20240227 | 175000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 45 | 20240227 | 174900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 46 | 20240227 | 174800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 47 | 20240227 | 174700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 48 | 20240227 | 174600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 49 | 20240227 | 174500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 50 | 20240227 | 174400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 51 | 20240227 | 174300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 52 | 20240227 | 174200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 53 | 20240227 | 174100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 54 | 20240227 | 174000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 55 | 20240227 | 173900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 56 | 20240227 | 173800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 57 | 20240227 | 173700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 58 | 20240227 | 173600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 59 | 20240227 | 173500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 60 | 20240227 | 173400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 61 | 20240227 | 173300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 62 | 20240227 | 173200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 7262 |
| 63 | 20240227 | 173100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 64 | 20240227 | 173000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 65 | 20240227 | 172900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 66 | 20240227 | 172800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 67 | 20240227 | 172700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 68 | 20240227 | 172600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 69 | 20240227 | 172500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 70 | 20240227 | 172400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 71 | 20240227 | 172300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 72 | 20240227 | 172200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 73 | 20240227 | 172100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 74 | 20240227 | 172000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 75 | 20240227 | 171900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 76 | 20240227 | 171800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 77 | 20240227 | 171700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 78 | 20240227 | 171600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 79 | 20240227 | 171500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 80 | 20240227 | 171400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 81 | 20240227 | 171300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 82 | 20240227 | 171200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 83 | 20240227 | 171100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 84 | 20240227 | 171000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 85 | 20240227 | 170900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 86 | 20240227 | 170800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 87 | 20240227 | 170700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 88 | 20240227 | 170600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 89 | 20240227 | 170500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 90 | 20240227 | 170400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 91 | 20240227 | 170300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 92 | 20240227 | 170200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 7262 |
| 93 | 20240227 | 170100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 94 | 20240227 | 170000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 95 | 20240227 | 165900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 96 | 20240227 | 165800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 97 | 20240227 | 165700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 98 | 20240227 | 165600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 99 | 20240227 | 165500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 100 | 20240227 | 165400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 101 | 20240227 | 165300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 102 | 20240227 | 165200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 103 | 20240227 | 165100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 104 | 20240227 | 165000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 105 | 20240227 | 164900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 106 | 20240227 | 164800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 107 | 20240227 | 164700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 108 | 20240227 | 164600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 109 | 20240227 | 164500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 110 | 20240227 | 164400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 111 | 20240227 | 164300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 112 | 20240227 | 164200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 113 | 20240227 | 164100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 114 | 20240227 | 164000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 115 | 20240227 | 163900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 116 | 20240227 | 163800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 117 | 20240227 | 163700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 118 | 20240227 | 163600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 119 | 20240227 | 163500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 120 | 20240227 | 163400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 121 | 20240227 | 163300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 122 | 20240227 | 163200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 7262 |
| 123 | 20240227 | 163100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 124 | 20240227 | 163000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 125 | 20240227 | 162900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 126 | 20240227 | 162800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 127 | 20240227 | 162700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 128 | 20240227 | 162600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 129 | 20240227 | 162500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 130 | 20240227 | 162400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 131 | 20240227 | 162300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 132 | 20240227 | 162200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 133 | 20240227 | 162100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 134 | 20240227 | 162000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 135 | 20240227 | 161900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 136 | 20240227 | 161800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 137 | 20240227 | 161700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 138 | 20240227 | 161600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 139 | 20240227 | 161500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 140 | 20240227 | 161400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 141 | 20240227 | 161300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 142 | 20240227 | 161200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 143 | 20240227 | 161100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 144 | 20240227 | 161000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 145 | 20240227 | 160900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 146 | 20240227 | 160800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 147 | 20240227 | 160700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 148 | 20240227 | 160600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 149 | 20240227 | 160500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 150 | 20240227 | 160400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 151 | 20240227 | 160300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 152 | 20240227 | 160200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 7262 |
| 153 | 20240227 | 160100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 154 | 20240227 | 160000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 155 | 20240227 | 155900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 156 | 20240227 | 155800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 157 | 20240227 | 155700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 158 | 20240227 | 155600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 159 | 20240227 | 155500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 160 | 20240227 | 155400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 161 | 20240227 | 155300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 162 | 20240227 | 155200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 163 | 20240227 | 155100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 164 | 20240227 | 155000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 165 | 20240227 | 154900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 166 | 20240227 | 154800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 167 | 20240227 | 154700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 168 | 20240227 | 154600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 169 | 20240227 | 154500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 170 | 20240227 | 154400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 171 | 20240227 | 154300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 172 | 20240227 | 154200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 173 | 20240227 | 154100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 174 | 20240227 | 154000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 175 | 20240227 | 153900 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 176 | 20240227 | 153800 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 177 | 20240227 | 153700 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 178 | 20240227 | 153600 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 179 | 20240227 | 153500 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 180 | 20240227 | 153400 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 181 | 20240227 | 153300 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 182 | 20240227 | 153200 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 7262 |
| 183 | 20240227 | 153100 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 184 | 20240227 | 153000 | 1246742860 | 4210 | 4210 | 4210 | 4210 | 7262 |
| 185 | 20240227 | 152900 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20240227 | 152800 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20240227 | 152700 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20240227 | 152600 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20240227 | 152500 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20240227 | 152400 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20240227 | 152300 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20240227 | 152200 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20240227 | 152100 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20240227 | 152000 | 1216169840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20240227 | 151900 | 1216169840 | 4215 | 4210 | 4215 | 4205 | 1294 |
| 196 | 20240227 | 151800 | 1210722390 | 4205 | 4205 | 4210 | 4205 | 437 |
| 197 | 20240227 | 151700 | 1208884640 | 4205 | 4210 | 4215 | 4205 | 1534 |
| 198 | 20240227 | 151600 | 1202425110 | 4215 | 4210 | 4215 | 4210 | 598 |
| 199 | 20240227 | 151500 | 1199905420 | 4210 | 4200 | 4210 | 4200 | 1380 |
| 200 | 20240227 | 151400 | 1194100745 | 4200 | 4195 | 4200 | 4195 | 136 |
| 201 | 20240227 | 151300 | 1193529695 | 4195 | 4200 | 4205 | 4195 | 114 |
| 202 | 20240227 | 151200 | 1193050415 | 4200 | 4200 | 4200 | 4200 | 11 |
| 203 | 20240227 | 151100 | 1193004215 | 4195 | 4195 | 4195 | 4195 | 224 |
| 204 | 20240227 | 151000 | 1192064535 | 4195 | 4195 | 4195 | 4195 | 588 |
| 205 | 20240227 | 150900 | 1189597875 | 4190 | 4195 | 4195 | 4190 | 359 |
| 206 | 20240227 | 150800 | 1188093590 | 4185 | 4185 | 4185 | 4185 | 300 |
| 207 | 20240227 | 150700 | 1186838090 | 4200 | 4205 | 4205 | 4200 | 80 |
| 208 | 20240227 | 150600 | 1186501970 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20240227 | 150500 | 1186501970 | 4200 | 4200 | 4200 | 4200 | 261 |
| 210 | 20240227 | 150400 | 1185405770 | 4200 | 4195 | 4200 | 4195 | 11839 |
| 211 | 20240227 | 150300 | 1135682020 | 4195 | 4190 | 4195 | 4190 | 57 |
| 212 | 20240227 | 150200 | 1135442930 | 4180 | 4180 | 4180 | 4180 | 180 |
| 213 | 20240227 | 150100 | 1134690530 | 4180 | 4180 | 4180 | 4180 | 32 |
| 214 | 20240227 | 150000 | 1134556770 | 4200 | 4195 | 4200 | 4195 | 200 |
| 215 | 20240227 | 145900 | 1133716870 | 4195 | 4200 | 4200 | 4195 | 475 |
| 216 | 20240227 | 145800 | 1131723650 | 4200 | 4170 | 4200 | 4170 | 5 |
| 217 | 20240227 | 145700 | 1131702770 | 4200 | 4175 | 4200 | 4170 | 921 |
| 218 | 20240227 | 145600 | 1127859665 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20240227 | 145500 | 1127859665 | 4200 | 4180 | 4200 | 4175 | 634 |
| 220 | 20240227 | 145400 | 1125212590 | 4175 | 4175 | 4175 | 4175 | 0 |
| 221 | 20240227 | 145300 | 1125212590 | 4175 | 4200 | 4200 | 4175 | 735 |
| 222 | 20240227 | 145200 | 1122143695 | 4200 | 4175 | 4200 | 4175 | 1006 |
| 223 | 20240227 | 145100 | 1117918690 | 4175 | 4175 | 4180 | 4175 | 7 |
| 224 | 20240227 | 145000 | 1117889460 | 4175 | 4175 | 4175 | 4175 | 52 |
| 225 | 20240227 | 144900 | 1117672360 | 4200 | 4175 | 4200 | 4175 | 1401 |
| 226 | 20240227 | 144800 | 1111800175 | 4180 | 4180 | 4185 | 4180 | 1024 |
| 227 | 20240227 | 144700 | 1107519735 | 4180 | 4175 | 4180 | 4175 | 1030 |
| 228 | 20240227 | 144600 | 1103214455 | 4160 | 4170 | 4170 | 4160 | 44 |
| 229 | 20240227 | 144500 | 1103031395 | 4160 | 4160 | 4160 | 4160 | 0 |
| 230 | 20240227 | 144400 | 1103031395 | 4160 | 4160 | 4160 | 4160 | 1 |
| 231 | 20240227 | 144300 | 1103027235 | 4165 | 4170 | 4185 | 4160 | 1650 |
| 232 | 20240227 | 144200 | 1096154730 | 4185 | 4170 | 4185 | 4165 | 52 |
| 233 | 20240227 | 144100 | 1095938025 | 4185 | 4180 | 4185 | 4170 | 1412 |
| 234 | 20240227 | 144000 | 1090046810 | 4200 | 4175 | 4200 | 4175 | 2301 |
| 235 | 20240227 | 143900 | 1080440110 | 4180 | 4185 | 4185 | 4180 | 1065 |
| 236 | 20240227 | 143800 | 1075988180 | 4185 | 4185 | 4185 | 4185 | 50 |
| 237 | 20240227 | 143700 | 1075778930 | 4180 | 4180 | 4185 | 4180 | 140 |
| 238 | 20240227 | 143600 | 1075193725 | 4180 | 4180 | 4180 | 4180 | 10 |
| 239 | 20240227 | 143500 | 1075151925 | 4190 | 4190 | 4190 | 4190 | 49 |
| 240 | 20240227 | 143400 | 1074946615 | 4190 | 4190 | 4190 | 4190 | 44 |
| 241 | 20240227 | 143300 | 1074762255 | 4190 | 4190 | 4190 | 4190 | 20 |
| 242 | 20240227 | 143200 | 1074678455 | 4190 | 4190 | 4190 | 4190 | 693 |
| 243 | 20240227 | 143100 | 1071774785 | 4190 | 4200 | 4200 | 4190 | 17 |
| 244 | 20240227 | 143000 | 1071703475 | 4200 | 4200 | 4200 | 4200 | 605 |
| 245 | 20240227 | 142900 | 1069162475 | 4205 | 4200 | 4205 | 4200 | 734 |
| 246 | 20240227 | 142800 | 1066079165 | 4200 | 4200 | 4200 | 4200 | 0 |
| 247 | 20240227 | 142700 | 1066079165 | 4200 | 4195 | 4200 | 4195 | 2003 |
| 248 | 20240227 | 142600 | 1057672855 | 4175 | 4180 | 4180 | 4175 | 320 |
| 249 | 20240227 | 142500 | 1056336805 | 4175 | 4200 | 4200 | 4175 | 291 |
| 250 | 20240227 | 142400 | 1055119380 | 4200 | 4185 | 4200 | 4180 | 1373 |
| 251 | 20240227 | 142300 | 1049378210 | 4190 | 4190 | 4190 | 4190 | 5 |
| 252 | 20240227 | 142200 | 1049357260 | 4190 | 4200 | 4200 | 4190 | 1067 |
| 253 | 20240227 | 142100 | 1044885550 | 4200 | 4210 | 4210 | 4200 | 3188 |
| 254 | 20240227 | 142000 | 1031485735 | 4210 | 4215 | 4220 | 4210 | 605 |
| 255 | 20240227 | 141900 | 1028936465 | 4215 | 4225 | 4225 | 4215 | 242 |
| 256 | 20240227 | 141800 | 1027914935 | 4225 | 4225 | 4225 | 4225 | 301 |
| 257 | 20240227 | 141700 | 1026643210 | 4210 | 4210 | 4230 | 4210 | 8 |
| 258 | 20240227 | 141600 | 1026609510 | 4230 | 4230 | 4230 | 4230 | 0 |
| 259 | 20240227 | 141500 | 1026609510 | 4230 | 4235 | 4235 | 4210 | 1034 |
| 260 | 20240227 | 141400 | 1022251195 | 4230 | 4235 | 4235 | 4225 | 105 |
| 261 | 20240227 | 141300 | 1021807055 | 4225 | 4235 | 4240 | 4225 | 3135 |
| 262 | 20240227 | 141200 | 1008537300 | 4230 | 4220 | 4235 | 4220 | 4465 |
| 263 | 20240227 | 141100 | 989663770 | 4220 | 4220 | 4220 | 4220 | 178 |
| 264 | 20240227 | 141000 | 988912610 | 4215 | 4215 | 4220 | 4210 | 935 |
| 265 | 20240227 | 140900 | 984967915 | 4205 | 4205 | 4205 | 4205 | 0 |
| 266 | 20240227 | 140800 | 984967915 | 4205 | 4215 | 4215 | 4205 | 181 |
| 267 | 20240227 | 140700 | 984206710 | 4215 | 4205 | 4215 | 4205 | 707 |
| 268 | 20240227 | 140600 | 981228890 | 4200 | 4200 | 4200 | 4200 | 479 |
| 269 | 20240227 | 140500 | 979217090 | 4200 | 4200 | 4200 | 4200 | 0 |
| 270 | 20240227 | 140400 | 979217090 | 4200 | 4200 | 4200 | 4200 | 163 |
| 271 | 20240227 | 140300 | 978532490 | 4195 | 4195 | 4195 | 4195 | 521 |
| 272 | 20240227 | 140200 | 976346895 | 4200 | 4195 | 4200 | 4195 | 870 |
| 273 | 20240227 | 140100 | 972696745 | 4190 | 4200 | 4200 | 4190 | 1852 |
| 274 | 20240227 | 140000 | 964927235 | 4205 | 4200 | 4205 | 4200 | 821 |
| 275 | 20240227 | 135900 | 961477430 | 4200 | 4205 | 4210 | 4200 | 723 |
| 276 | 20240227 | 135800 | 958440810 | 4210 | 4210 | 4210 | 4210 | 10 |
| 277 | 20240227 | 135700 | 958398710 | 4220 | 4205 | 4220 | 4205 | 5 |
| 278 | 20240227 | 135600 | 958377670 | 4205 | 4205 | 4215 | 4200 | 2201 |
| 279 | 20240227 | 135500 | 949114300 | 4210 | 4210 | 4210 | 4210 | 24 |
| 280 | 20240227 | 135400 | 949013260 | 4215 | 4215 | 4215 | 4215 | 4 |
| 281 | 20240227 | 135300 | 948996400 | 4210 | 4210 | 4210 | 4210 | 605 |
| 282 | 20240227 | 135200 | 946449350 | 4215 | 4210 | 4215 | 4210 | 139 |
| 283 | 20240227 | 135100 | 945864155 | 4215 | 4220 | 4220 | 4210 | 1009 |
| 284 | 20240227 | 135000 | 941612935 | 4220 | 4210 | 4220 | 4210 | 641 |
| 285 | 20240227 | 134900 | 938914315 | 4210 | 4215 | 4215 | 4210 | 309 |
| 286 | 20240227 | 134800 | 937613325 | 4210 | 4220 | 4220 | 4210 | 86 |
| 287 | 20240227 | 134700 | 937250435 | 4220 | 4225 | 4225 | 4220 | 891 |
| 288 | 20240227 | 134600 | 933490295 | 4215 | 4215 | 4225 | 4215 | 1286 |
| 289 | 20240227 | 134500 | 928065830 | 4225 | 4225 | 4225 | 4225 | 128 |
| 290 | 20240227 | 134400 | 927525030 | 4225 | 4220 | 4230 | 4220 | 1564 |
| 291 | 20240227 | 134300 | 920914905 | 4220 | 4210 | 4220 | 4210 | 2411 |
| 292 | 20240227 | 134200 | 910744960 | 4210 | 4215 | 4215 | 4210 | 1103 |
| 293 | 20240227 | 134100 | 906098375 | 4210 | 4205 | 4210 | 4205 | 875 |
| 294 | 20240227 | 134000 | 902418890 | 4205 | 4205 | 4205 | 4205 | 171 |
| 295 | 20240227 | 133900 | 901699835 | 4210 | 4215 | 4215 | 4210 | 351 |
| 296 | 20240227 | 133800 | 900221445 | 4215 | 4200 | 4215 | 4200 | 3538 |
| 297 | 20240227 | 133700 | 885340635 | 4200 | 4205 | 4205 | 4200 | 304 |
| 298 | 20240227 | 133600 | 884063560 | 4205 | 4205 | 4205 | 4205 | 51 |
| 299 | 20240227 | 133500 | 883849105 | 4200 | 4200 | 4200 | 4200 | 1350 |
| 300 | 20240227 | 133400 | 878179105 | 4200 | 4195 | 4200 | 4195 | 122 |
| 301 | 20240227 | 133300 | 877667310 | 4195 | 4200 | 4200 | 4195 | 1802 |
| 302 | 20240227 | 133200 | 870100465 | 4200 | 4205 | 4205 | 4200 | 21 |
| 303 | 20240227 | 133100 | 870012240 | 4200 | 4200 | 4200 | 4200 | 395 |
| 304 | 20240227 | 133000 | 868353240 | 4200 | 4185 | 4200 | 4185 | 5231 |
| 305 | 20240227 | 132900 | 846405155 | 4185 | 4185 | 4185 | 4185 | 26 |
| 306 | 20240227 | 132800 | 846296345 | 4185 | 4180 | 4185 | 4180 | 1704 |
| 307 | 20240227 | 132700 | 839169895 | 4180 | 4180 | 4180 | 4180 | 338 |
| 308 | 20240227 | 132600 | 837757055 | 4180 | 4180 | 4180 | 4180 | 50 |
| 309 | 20240227 | 132500 | 837548055 | 4190 | 4190 | 4190 | 4190 | 739 |
| 310 | 20240227 | 132400 | 834451645 | 4190 | 4180 | 4190 | 4180 | 1054 |
| 311 | 20240227 | 132300 | 830036460 | 4180 | 4175 | 4180 | 4175 | 2051 |
| 312 | 20240227 | 132200 | 821468750 | 4175 | 4175 | 4175 | 4175 | 1 |
| 313 | 20240227 | 132100 | 821464575 | 4155 | 4155 | 4175 | 4150 | 503 |
| 314 | 20240227 | 132000 | 819376590 | 4180 | 4180 | 4180 | 4150 | 504 |
| 315 | 20240227 | 131900 | 817282850 | 4155 | 4165 | 4165 | 4155 | 1113 |
| 316 | 20240227 | 131800 | 812656035 | 4160 | 4160 | 4160 | 4160 | 0 |
| 317 | 20240227 | 131700 | 812656035 | 4160 | 4160 | 4160 | 4160 | 51 |
| 318 | 20240227 | 131600 | 812443875 | 4180 | 4180 | 4180 | 4180 | 0 |
| 319 | 20240227 | 131500 | 812443875 | 4180 | 4165 | 4180 | 4165 | 2000 |
| 320 | 20240227 | 131400 | 804096625 | 4165 | 4165 | 4165 | 4165 | 104 |
| 321 | 20240227 | 131300 | 803663465 | 4165 | 4165 | 4165 | 4165 | 0 |
| 322 | 20240227 | 131200 | 803663465 | 4165 | 4160 | 4165 | 4160 | 5 |
| 323 | 20240227 | 131100 | 803642660 | 4165 | 4160 | 4170 | 4160 | 32 |
| 324 | 20240227 | 131000 | 803509475 | 4160 | 4160 | 4160 | 4160 | 9 |
| 325 | 20240227 | 130900 | 803472035 | 4165 | 4165 | 4165 | 4165 | 245 |
| 326 | 20240227 | 130800 | 802451610 | 4175 | 4175 | 4175 | 4175 | 0 |
| 327 | 20240227 | 130700 | 802451610 | 4175 | 4175 | 4175 | 4175 | 64 |
| 328 | 20240227 | 130600 | 802184410 | 4180 | 4180 | 4180 | 4180 | 0 |
| 329 | 20240227 | 130500 | 802184410 | 4180 | 4180 | 4180 | 4180 | 0 |
| 330 | 20240227 | 130400 | 802184410 | 4180 | 4160 | 4180 | 4160 | 53 |
| 331 | 20240227 | 130300 | 801962980 | 4160 | 4160 | 4160 | 4160 | 0 |
| 332 | 20240227 | 130200 | 801962980 | 4160 | 4160 | 4160 | 4160 | 380 |
| 333 | 20240227 | 130100 | 800382180 | 4160 | 4165 | 4165 | 4160 | 1972 |
| 334 | 20240227 | 130000 | 792178530 | 4170 | 4170 | 4170 | 4170 | 0 |
| 335 | 20240227 | 125900 | 792178530 | 4170 | 4165 | 4170 | 4160 | 466 |
| 336 | 20240227 | 125800 | 790235855 | 4165 | 4165 | 4165 | 4165 | 988 |
| 337 | 20240227 | 125700 | 786120835 | 4165 | 4165 | 4165 | 4165 | 763 |
| 338 | 20240227 | 125600 | 782942940 | 4165 | 4165 | 4165 | 4165 | 49 |
| 339 | 20240227 | 125500 | 782738855 | 4165 | 4165 | 4165 | 4165 | 0 |
| 340 | 20240227 | 125400 | 782738855 | 4165 | 4165 | 4165 | 4165 | 66 |
| 341 | 20240227 | 125300 | 782463965 | 4165 | 4165 | 4165 | 4165 | 130 |
| 342 | 20240227 | 125200 | 781922515 | 4165 | 4165 | 4165 | 4165 | 4 |
| 343 | 20240227 | 125100 | 781905855 | 4180 | 4170 | 4180 | 4165 | 541 |
| 344 | 20240227 | 125000 | 779649925 | 4180 | 4180 | 4180 | 4180 | 115 |
| 345 | 20240227 | 124900 | 779169225 | 4180 | 4180 | 4180 | 4180 | 0 |
| 346 | 20240227 | 124800 | 779169225 | 4180 | 4180 | 4180 | 4180 | 0 |
| 347 | 20240227 | 124700 | 779169225 | 4180 | 4180 | 4180 | 4180 | 0 |
| 348 | 20240227 | 124600 | 779169225 | 4180 | 4180 | 4180 | 4180 | 0 |
| 349 | 20240227 | 124500 | 779169225 | 4180 | 4180 | 4180 | 4180 | 1 |
| 350 | 20240227 | 124400 | 779165045 | 4165 | 4165 | 4165 | 4165 | 3 |
| 351 | 20240227 | 124300 | 779152550 | 4180 | 4180 | 4180 | 4180 | 251 |
| 352 | 20240227 | 124200 | 778103370 | 4165 | 4165 | 4165 | 4165 | 1 |
| 353 | 20240227 | 124100 | 778099205 | 4160 | 4165 | 4165 | 4160 | 100 |
| 354 | 20240227 | 124000 | 777683195 | 4160 | 4160 | 4160 | 4160 | 0 |
| 355 | 20240227 | 123900 | 777683195 | 4160 | 4160 | 4160 | 4160 | 0 |
| 356 | 20240227 | 123800 | 777683195 | 4160 | 4165 | 4165 | 4160 | 351 |
| 357 | 20240227 | 123700 | 776222850 | 4165 | 4180 | 4180 | 4165 | 281 |
| 358 | 20240227 | 123600 | 775052035 | 4165 | 4165 | 4165 | 4165 | 1 |
| 359 | 20240227 | 123500 | 775047870 | 4180 | 4180 | 4180 | 4180 | 0 |
| 360 | 20240227 | 123400 | 775047870 | 4180 | 4180 | 4180 | 4165 | 3 |
| 361 | 20240227 | 123300 | 775035345 | 4165 | 4165 | 4165 | 4165 | 0 |
| 362 | 20240227 | 123200 | 775035345 | 4165 | 4170 | 4170 | 4165 | 481 |
| 363 | 20240227 | 123100 | 773031975 | 4180 | 4180 | 4180 | 4180 | 4 |
| 364 | 20240227 | 123000 | 773015255 | 4185 | 4185 | 4185 | 4185 | 0 |
| 365 | 20240227 | 122900 | 773015255 | 4185 | 4185 | 4185 | 4185 | 0 |
| 366 | 20240227 | 122800 | 773015255 | 4185 | 4160 | 4185 | 4160 | 303 |
| 367 | 20240227 | 122700 | 771754625 | 4185 | 4185 | 4185 | 4185 | 1 |
| 368 | 20240227 | 122600 | 771750440 | 4160 | 4180 | 4190 | 4160 | 2500 |
| 369 | 20240227 | 122500 | 761304300 | 4160 | 4160 | 4160 | 4160 | 4 |
| 370 | 20240227 | 122400 | 761287660 | 4160 | 4160 | 4160 | 4160 | 4 |
| 371 | 20240227 | 122300 | 761271020 | 4180 | 4180 | 4180 | 4180 | 10 |
| 372 | 20240227 | 122200 | 761229220 | 4180 | 4165 | 4180 | 4160 | 460 |
| 373 | 20240227 | 122100 | 759312155 | 4180 | 4180 | 4180 | 4180 | 0 |
| 374 | 20240227 | 122000 | 759312155 | 4180 | 4180 | 4180 | 4180 | 3 |
| 375 | 20240227 | 121900 | 759299615 | 4165 | 4175 | 4180 | 4165 | 103 |
| 376 | 20240227 | 121800 | 758870585 | 4175 | 4170 | 4175 | 4170 | 105 |
| 377 | 20240227 | 121700 | 758432240 | 4175 | 4160 | 4175 | 4160 | 182 |
| 378 | 20240227 | 121600 | 757675105 | 4165 | 4175 | 4175 | 4165 | 670 |
| 379 | 20240227 | 121500 | 754884055 | 4170 | 4170 | 4170 | 4170 | 379 |
| 380 | 20240227 | 121400 | 753303625 | 4175 | 4175 | 4175 | 4175 | 73 |
| 381 | 20240227 | 121300 | 752998850 | 4170 | 4180 | 4180 | 4170 | 25 |
| 382 | 20240227 | 121200 | 752894360 | 4185 | 4185 | 4185 | 4185 | 0 |
| 383 | 20240227 | 121100 | 752894360 | 4185 | 4185 | 4185 | 4185 | 4 |
| 384 | 20240227 | 121000 | 752877620 | 4190 | 4190 | 4190 | 4190 | 1 |
| 385 | 20240227 | 120900 | 752873430 | 4165 | 4165 | 4195 | 4160 | 4947 |
| 386 | 20240227 | 120800 | 732283585 | 4170 | 4185 | 4185 | 4170 | 3031 |
| 387 | 20240227 | 120700 | 719626110 | 4195 | 4195 | 4195 | 4195 | 0 |
| 388 | 20240227 | 120600 | 719626110 | 4195 | 4195 | 4195 | 4195 | 0 |
| 389 | 20240227 | 120500 | 719626110 | 4195 | 4195 | 4195 | 4195 | 1 |
| 390 | 20240227 | 120400 | 719621915 | 4180 | 4195 | 4195 | 4180 | 453 |
| 391 | 20240227 | 120300 | 717723080 | 4195 | 4195 | 4195 | 4195 | 2 |
| 392 | 20240227 | 120200 | 717714690 | 4185 | 4195 | 4195 | 4185 | 20 |
| 393 | 20240227 | 120100 | 717630900 | 4195 | 4195 | 4195 | 4195 | 1 |
| 394 | 20240227 | 120000 | 717626705 | 4195 | 4195 | 4195 | 4195 | 18 |
| 395 | 20240227 | 115900 | 717551195 | 4190 | 4190 | 4190 | 4190 | 19 |
| 396 | 20240227 | 115800 | 717471585 | 4190 | 4195 | 4195 | 4190 | 187 |
| 397 | 20240227 | 115700 | 716687130 | 4195 | 4200 | 4205 | 4195 | 212 |
| 398 | 20240227 | 115600 | 715796955 | 4200 | 4200 | 4200 | 4200 | 1079 |
| 399 | 20240227 | 115500 | 711265155 | 4195 | 4200 | 4200 | 4195 | 97 |
| 400 | 20240227 | 115400 | 710858005 | 4200 | 4195 | 4200 | 4195 | 2411 |
| 401 | 20240227 | 115300 | 700732025 | 4195 | 4195 | 4195 | 4195 | 18 |
| 402 | 20240227 | 115200 | 700656515 | 4195 | 4195 | 4195 | 4195 | 0 |
| 403 | 20240227 | 115100 | 700656515 | 4195 | 4195 | 4195 | 4195 | 296 |
| 404 | 20240227 | 115000 | 699414795 | 4195 | 4185 | 4195 | 4185 | 103 |
| 405 | 20240227 | 114900 | 698982730 | 4180 | 4200 | 4200 | 4180 | 425 |
| 406 | 20240227 | 114800 | 697197910 | 4200 | 4200 | 4200 | 4200 | 367 |
| 407 | 20240227 | 114700 | 695656510 | 4200 | 4200 | 4200 | 4200 | 2054 |
| 408 | 20240227 | 114600 | 687029710 | 4200 | 4200 | 4200 | 4200 | 41 |
| 409 | 20240227 | 114500 | 686857510 | 4200 | 4185 | 4200 | 4185 | 1644 |
| 410 | 20240227 | 114400 | 679958515 | 4185 | 4185 | 4185 | 4185 | 517 |
| 411 | 20240227 | 114300 | 677794870 | 4185 | 4180 | 4185 | 4180 | 1056 |
| 412 | 20240227 | 114200 | 673380690 | 4185 | 4190 | 4190 | 4185 | 36 |
| 413 | 20240227 | 114100 | 673230020 | 4190 | 4190 | 4190 | 4190 | 53 |
| 414 | 20240227 | 114000 | 673007950 | 4195 | 4195 | 4195 | 4195 | 6 |
| 415 | 20240227 | 113900 | 672982780 | 4200 | 4190 | 4200 | 4190 | 1821 |
| 416 | 20240227 | 113800 | 665348565 | 4185 | 4185 | 4185 | 4185 | 11 |
| 417 | 20240227 | 113700 | 665302530 | 4185 | 4185 | 4185 | 4185 | 24 |
| 418 | 20240227 | 113600 | 665202090 | 4185 | 4185 | 4185 | 4185 | 41 |
| 419 | 20240227 | 113500 | 665030505 | 4195 | 4190 | 4195 | 4190 | 20 |
| 420 | 20240227 | 113400 | 664946660 | 4180 | 4180 | 4180 | 4175 | 51 |
| 421 | 20240227 | 113300 | 664733515 | 4175 | 4195 | 4195 | 4175 | 3 |
| 422 | 20240227 | 113200 | 664720950 | 4195 | 4195 | 4195 | 4190 | 5057 |
| 423 | 20240227 | 113100 | 643511835 | 4195 | 4165 | 4195 | 4160 | 2257 |
| 424 | 20240227 | 113000 | 634065050 | 4165 | 4165 | 4165 | 4165 | 34 |
| 425 | 20240227 | 112900 | 633923440 | 4160 | 4160 | 4160 | 4160 | 0 |
| 426 | 20240227 | 112800 | 633923440 | 4160 | 4170 | 4170 | 4160 | 2037 |
| 427 | 20240227 | 112700 | 625448680 | 4170 | 4170 | 4170 | 4165 | 313 |
| 428 | 20240227 | 112600 | 624144760 | 4190 | 4190 | 4190 | 4170 | 20 |
| 429 | 20240227 | 112500 | 624061300 | 4165 | 4170 | 4170 | 4165 | 53 |
| 430 | 20240227 | 112400 | 623840465 | 4165 | 4200 | 4200 | 4165 | 906 |
| 431 | 20240227 | 112300 | 620064770 | 4195 | 4190 | 4195 | 4190 | 980 |
| 432 | 20240227 | 112200 | 615957055 | 4190 | 4180 | 4190 | 4160 | 1541 |
| 433 | 20240227 | 112100 | 609541450 | 4175 | 4175 | 4180 | 4175 | 677 |
| 434 | 20240227 | 112000 | 606714335 | 4185 | 4195 | 4200 | 4180 | 54 |
| 435 | 20240227 | 111900 | 606488280 | 4200 | 4180 | 4200 | 4180 | 5017 |
| 436 | 20240227 | 111800 | 585425490 | 4195 | 4180 | 4195 | 4175 | 39 |
| 437 | 20240227 | 111700 | 585262490 | 4195 | 4180 | 4195 | 4180 | 36 |
| 438 | 20240227 | 111600 | 585111980 | 4170 | 4175 | 4195 | 4170 | 5901 |
| 439 | 20240227 | 111500 | 560400970 | 4190 | 4180 | 4190 | 4170 | 1021 |
| 440 | 20240227 | 111400 | 556133285 | 4175 | 4180 | 4190 | 4175 | 392 |
| 441 | 20240227 | 111300 | 554494715 | 4190 | 4190 | 4190 | 4190 | 3 |
| 442 | 20240227 | 111200 | 554482145 | 4170 | 4185 | 4185 | 4165 | 653 |
| 443 | 20240227 | 111100 | 551759595 | 4180 | 4190 | 4190 | 4180 | 769 |
| 444 | 20240227 | 111000 | 548545125 | 4180 | 4190 | 4190 | 4170 | 1668 |
| 445 | 20240227 | 110900 | 541566865 | 4200 | 4200 | 4200 | 4185 | 336 |
| 446 | 20240227 | 110800 | 540160215 | 4200 | 4200 | 4200 | 4200 | 1065 |
| 447 | 20240227 | 110700 | 535687215 | 4200 | 4190 | 4200 | 4190 | 2070 |
| 448 | 20240227 | 110600 | 527001345 | 4195 | 4195 | 4195 | 4195 | 101 |
| 449 | 20240227 | 110500 | 526577650 | 4175 | 4190 | 4200 | 4165 | 4831 |
| 450 | 20240227 | 110400 | 506315745 | 4175 | 4180 | 4180 | 4175 | 583 |
| 451 | 20240227 | 110300 | 503881375 | 4190 | 4190 | 4200 | 4190 | 4001 |
| 452 | 20240227 | 110200 | 487087430 | 4190 | 4185 | 4190 | 4185 | 1000 |
| 453 | 20240227 | 110100 | 482899530 | 4190 | 4170 | 4190 | 4155 | 4534 |
| 454 | 20240227 | 110000 | 463940190 | 4170 | 4165 | 4170 | 4165 | 2000 |
| 455 | 20240227 | 105900 | 455606860 | 4160 | 4140 | 4160 | 4140 | 1834 |
| 456 | 20240227 | 105800 | 447986410 | 4155 | 4135 | 4155 | 4135 | 180 |
| 457 | 20240227 | 105700 | 447242090 | 4135 | 4135 | 4155 | 4135 | 143 |
| 458 | 20240227 | 105600 | 446650155 | 4135 | 4145 | 4155 | 4130 | 634 |
| 459 | 20240227 | 105500 | 444017070 | 4125 | 4125 | 4145 | 4125 | 2912 |
| 460 | 20240227 | 105400 | 431961255 | 4125 | 4120 | 4125 | 4120 | 42 |
| 461 | 20240227 | 105300 | 431788010 | 4125 | 4110 | 4125 | 4110 | 1531 |
| 462 | 20240227 | 105200 | 425486085 | 4115 | 4115 | 4120 | 4115 | 1790 |
| 463 | 20240227 | 105100 | 418119365 | 4120 | 4120 | 4125 | 4120 | 1144 |
| 464 | 20240227 | 105000 | 413406000 | 4120 | 4125 | 4130 | 4120 | 698 |
| 465 | 20240227 | 104900 | 410529670 | 4125 | 4125 | 4130 | 4120 | 534 |
| 466 | 20240227 | 104800 | 408326925 | 4130 | 4125 | 4135 | 4125 | 183 |
| 467 | 20240227 | 104700 | 407571565 | 4125 | 4135 | 4140 | 4125 | 2013 |
| 468 | 20240227 | 104600 | 399255595 | 4135 | 4135 | 4140 | 4135 | 62 |
| 469 | 20240227 | 104500 | 398999135 | 4140 | 4150 | 4150 | 4135 | 839 |
| 470 | 20240227 | 104400 | 395527705 | 4150 | 4145 | 4150 | 4145 | 19 |
| 471 | 20240227 | 104300 | 395448865 | 4150 | 4145 | 4150 | 4145 | 33 |
| 472 | 20240227 | 104200 | 395311970 | 4150 | 4145 | 4150 | 4145 | 236 |
| 473 | 20240227 | 104100 | 394333520 | 4145 | 4145 | 4145 | 4145 | 63 |
| 474 | 20240227 | 104000 | 394072385 | 4145 | 4145 | 4145 | 4145 | 20 |
| 475 | 20240227 | 103900 | 393989485 | 4145 | 4145 | 4145 | 4145 | 17 |
| 476 | 20240227 | 103800 | 393919020 | 4145 | 4145 | 4145 | 4140 | 424 |
| 477 | 20240227 | 103700 | 392161545 | 4150 | 4140 | 4150 | 4140 | 4 |
| 478 | 20240227 | 103600 | 392144970 | 4145 | 4145 | 4155 | 4135 | 763 |
| 479 | 20240227 | 103500 | 388983055 | 4155 | 4145 | 4155 | 4140 | 306 |
| 480 | 20240227 | 103400 | 387715825 | 4145 | 4155 | 4155 | 4145 | 31 |
| 481 | 20240227 | 103300 | 387587200 | 4140 | 4155 | 4155 | 4140 | 117 |
| 482 | 20240227 | 103200 | 387102550 | 4150 | 4155 | 4155 | 4150 | 20 |
| 483 | 20240227 | 103100 | 387019545 | 4140 | 4145 | 4150 | 4140 | 1389 |
| 484 | 20240227 | 103000 | 381265790 | 4145 | 4140 | 4145 | 4140 | 178 |
| 485 | 20240227 | 102900 | 380528040 | 4140 | 4150 | 4150 | 4140 | 41 |
| 486 | 20240227 | 102800 | 380358025 | 4150 | 4150 | 4155 | 4145 | 6 |
| 487 | 20240227 | 102700 | 380333125 | 4155 | 4155 | 4155 | 4155 | 18 |
| 488 | 20240227 | 102600 | 380258335 | 4155 | 4145 | 4155 | 4145 | 60 |
| 489 | 20240227 | 102500 | 380009185 | 4145 | 4155 | 4155 | 4145 | 302 |
| 490 | 20240227 | 102400 | 378755875 | 4170 | 4155 | 4170 | 4155 | 19 |
| 491 | 20240227 | 102300 | 378676900 | 4160 | 4160 | 4160 | 4155 | 447 |
| 492 | 20240227 | 102200 | 376818015 | 4175 | 4175 | 4175 | 4165 | 7 |
| 493 | 20240227 | 102100 | 376788800 | 4170 | 4175 | 4175 | 4170 | 45 |
| 494 | 20240227 | 102000 | 376601010 | 4170 | 4170 | 4170 | 4170 | 20 |
| 495 | 20240227 | 101900 | 376517610 | 4170 | 4175 | 4180 | 4170 | 324 |
| 496 | 20240227 | 101800 | 375164850 | 4180 | 4175 | 4180 | 4175 | 142 |
| 497 | 20240227 | 101700 | 374571730 | 4175 | 4180 | 4180 | 4170 | 360 |
| 498 | 20240227 | 101600 | 373068660 | 4175 | 4175 | 4180 | 4175 | 155 |
| 499 | 20240227 | 101500 | 372420810 | 4175 | 4180 | 4180 | 4175 | 58 |
| 500 | 20240227 | 101400 | 372178575 | 4175 | 4175 | 4175 | 4175 | 43 |
| 501 | 20240227 | 101300 | 371999050 | 4170 | 4170 | 4170 | 4170 | 13 |
| 502 | 20240227 | 101200 | 371944840 | 4170 | 4165 | 4170 | 4160 | 361 |
| 503 | 20240227 | 101100 | 370441650 | 4170 | 4165 | 4170 | 4165 | 23 |
| 504 | 20240227 | 101000 | 370345755 | 4170 | 4170 | 4170 | 4170 | 721 |
| 505 | 20240227 | 100900 | 367339185 | 4170 | 4170 | 4170 | 4165 | 241 |
| 506 | 20240227 | 100800 | 366335155 | 4170 | 4175 | 4175 | 4170 | 19 |
| 507 | 20240227 | 100700 | 366255835 | 4165 | 4165 | 4165 | 4165 | 3 |
| 508 | 20240227 | 100600 | 366243340 | 4165 | 4175 | 4175 | 4165 | 18 |
| 509 | 20240227 | 100500 | 366168360 | 4160 | 4170 | 4175 | 4160 | 904 |
| 510 | 20240227 | 100400 | 362398675 | 4170 | 4175 | 4175 | 4170 | 192 |
| 511 | 20240227 | 100300 | 361597950 | 4170 | 4175 | 4175 | 4170 | 37 |
| 512 | 20240227 | 100200 | 361443520 | 4170 | 4180 | 4180 | 4170 | 33 |
| 513 | 20240227 | 100100 | 361305810 | 4175 | 4185 | 4185 | 4175 | 86 |
| 514 | 20240227 | 100000 | 360946695 | 4185 | 4185 | 4185 | 4180 | 38 |
| 515 | 20240227 | 095900 | 360787845 | 4185 | 4185 | 4185 | 4140 | 1235 |
| 516 | 20240227 | 095800 | 355632515 | 4185 | 4185 | 4190 | 4185 | 44 |
| 517 | 20240227 | 095700 | 355448325 | 4190 | 4185 | 4190 | 4185 | 518 |
| 518 | 20240227 | 095600 | 353280405 | 4185 | 4185 | 4190 | 4185 | 118 |
| 519 | 20240227 | 095500 | 352786085 | 4185 | 4190 | 4190 | 4180 | 821 |
| 520 | 20240227 | 095400 | 349352465 | 4190 | 4180 | 4190 | 4180 | 1554 |
| 521 | 20240227 | 095300 | 342848105 | 4185 | 4185 | 4185 | 4185 | 17 |
| 522 | 20240227 | 095200 | 342776960 | 4185 | 4185 | 4185 | 4185 | 17 |
| 523 | 20240227 | 095100 | 342705815 | 4180 | 4185 | 4185 | 4180 | 285 |
| 524 | 20240227 | 095000 | 341513115 | 4185 | 4175 | 4185 | 4175 | 4615 |
| 525 | 20240227 | 094900 | 322211975 | 4170 | 4165 | 4175 | 4165 | 3400 |
| 526 | 20240227 | 094800 | 308036370 | 4165 | 4155 | 4165 | 4155 | 154 |
| 527 | 20240227 | 094700 | 307395360 | 4145 | 4165 | 4165 | 4140 | 1605 |
| 528 | 20240227 | 094600 | 300737455 | 4155 | 4160 | 4160 | 4155 | 811 |
| 529 | 20240227 | 094500 | 297365665 | 4160 | 4165 | 4165 | 4160 | 159 |
| 530 | 20240227 | 094400 | 296704135 | 4160 | 4160 | 4160 | 4160 | 480 |
| 531 | 20240227 | 094300 | 294707335 | 4155 | 4155 | 4155 | 4155 | 86 |
| 532 | 20240227 | 094200 | 294350005 | 4155 | 4155 | 4155 | 4155 | 17 |
| 533 | 20240227 | 094100 | 294279370 | 4150 | 4145 | 4165 | 4145 | 427 |
| 534 | 20240227 | 094000 | 292500965 | 4145 | 4165 | 4165 | 4145 | 753 |
| 535 | 20240227 | 093900 | 289376985 | 4160 | 4160 | 4160 | 4160 | 22 |
| 536 | 20240227 | 093800 | 289285465 | 4170 | 4170 | 4170 | 4170 | 2014 |
| 537 | 20240227 | 093700 | 280887085 | 4155 | 4175 | 4175 | 4155 | 935 |
| 538 | 20240227 | 093600 | 276993310 | 4180 | 4175 | 4180 | 4170 | 1364 |
| 539 | 20240227 | 093500 | 271304940 | 4175 | 4175 | 4175 | 4170 | 4742 |
| 540 | 20240227 | 093400 | 251508075 | 4175 | 4160 | 4175 | 4145 | 660 |
| 541 | 20240227 | 093300 | 248759030 | 4160 | 4170 | 4170 | 4160 | 245 |
| 542 | 20240227 | 093200 | 247737430 | 4170 | 4170 | 4170 | 4170 | 224 |
| 543 | 20240227 | 093100 | 246803350 | 4170 | 4135 | 4170 | 4135 | 3310 |
| 544 | 20240227 | 093000 | 233077565 | 4120 | 4130 | 4130 | 4120 | 715 |
| 545 | 20240227 | 092900 | 230130355 | 4130 | 4120 | 4130 | 4120 | 37 |
| 546 | 20240227 | 092800 | 229977630 | 4115 | 4110 | 4125 | 4110 | 599 |
| 547 | 20240227 | 092700 | 227511585 | 4115 | 4110 | 4115 | 4105 | 1706 |
| 548 | 20240227 | 092600 | 220507270 | 4115 | 4110 | 4120 | 4100 | 2350 |
| 549 | 20240227 | 092500 | 210861385 | 4110 | 4125 | 4125 | 4105 | 9900 |
| 550 | 20240227 | 092400 | 170140550 | 4130 | 4130 | 4135 | 4130 | 451 |
| 551 | 20240227 | 092300 | 168277355 | 4135 | 4135 | 4140 | 4135 | 90 |
| 552 | 20240227 | 092200 | 167905060 | 4140 | 4145 | 4145 | 4125 | 2349 |
| 553 | 20240227 | 092100 | 158190240 | 4150 | 4165 | 4165 | 4150 | 6375 |
| 554 | 20240227 | 092000 | 131714010 | 4160 | 4175 | 4175 | 4160 | 1117 |
| 555 | 20240227 | 091900 | 127059810 | 4195 | 4175 | 4195 | 4170 | 529 |
| 556 | 20240227 | 091800 | 124850705 | 4195 | 4180 | 4195 | 4170 | 84 |
| 557 | 20240227 | 091700 | 124499685 | 4190 | 4195 | 4200 | 4190 | 1058 |
| 558 | 20240227 | 091600 | 120063010 | 4200 | 4170 | 4200 | 4165 | 7219 |
| 559 | 20240227 | 091500 | 89833645 | 4170 | 4165 | 4175 | 4155 | 839 |
| 560 | 20240227 | 091400 | 86343805 | 4175 | 4170 | 4175 | 4170 | 2 |
| 561 | 20240227 | 091300 | 86335460 | 4155 | 4175 | 4175 | 4155 | 960 |
| 562 | 20240227 | 091200 | 82334320 | 4175 | 4185 | 4185 | 4175 | 213 |
| 563 | 20240227 | 091100 | 81443795 | 4190 | 4180 | 4190 | 4175 | 1063 |
| 564 | 20240227 | 091000 | 76999825 | 4180 | 4180 | 4190 | 4180 | 1561 |
| 565 | 20240227 | 090900 | 70473935 | 4180 | 4160 | 4180 | 4160 | 671 |
| 566 | 20240227 | 090800 | 67677450 | 4180 | 4155 | 4180 | 4150 | 423 |
| 567 | 20240227 | 090700 | 65920035 | 4155 | 4180 | 4180 | 4155 | 1639 |
| 568 | 20240227 | 090600 | 59081950 | 4190 | 4180 | 4190 | 4180 | 585 |
| 569 | 20240227 | 090500 | 56633875 | 4180 | 4170 | 4180 | 4170 | 1103 |
| 570 | 20240227 | 090400 | 52030205 | 4170 | 4165 | 4180 | 4160 | 3394 |
| 571 | 20240227 | 090300 | 37867660 | 4180 | 4160 | 4180 | 4160 | 1381 |
| 572 | 20240227 | 090200 | 32109000 | 4150 | 4140 | 4150 | 4125 | 2727 |
| 573 | 20240227 | 090100 | 20833250 | 4140 | 4170 | 4170 | 4140 | 2676 |
| 574 | 20240227 | 090000 | 9733185 | 4170 | 4140 | 4170 | 4140 | 2309 |