30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 190600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 38017 |
| 3 | 20240227 | 190500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 4 | 20240227 | 190400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 5 | 20240227 | 190300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 6 | 20240227 | 190200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 7 | 20240227 | 190100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 8 | 20240227 | 190000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 9 | 20240227 | 185900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 10 | 20240227 | 185800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 11 | 20240227 | 185700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 12 | 20240227 | 185600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 13 | 20240227 | 185500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 14 | 20240227 | 185400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 15 | 20240227 | 185300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 16 | 20240227 | 185200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 17 | 20240227 | 185100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 18 | 20240227 | 185000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 19 | 20240227 | 184900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 20 | 20240227 | 184800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 21 | 20240227 | 184700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 22 | 20240227 | 184600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 23 | 20240227 | 184500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 24 | 20240227 | 184400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 25 | 20240227 | 184300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 26 | 20240227 | 184200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 27 | 20240227 | 184100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 28 | 20240227 | 184000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 29 | 20240227 | 183900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 30 | 20240227 | 183800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 31 | 20240227 | 183700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 32 | 20240227 | 183600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 38017 |
| 33 | 20240227 | 183500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 34 | 20240227 | 183400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 35 | 20240227 | 183300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 36 | 20240227 | 183200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 37 | 20240227 | 183100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 38 | 20240227 | 183000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 39 | 20240227 | 182900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 40 | 20240227 | 182800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 41 | 20240227 | 182700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 42 | 20240227 | 182600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 43 | 20240227 | 182500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 44 | 20240227 | 182400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 45 | 20240227 | 182300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 46 | 20240227 | 182200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 47 | 20240227 | 182100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 48 | 20240227 | 182000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 49 | 20240227 | 181900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 50 | 20240227 | 181800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 51 | 20240227 | 181700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 52 | 20240227 | 181600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 53 | 20240227 | 181500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 54 | 20240227 | 181400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 55 | 20240227 | 181300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 56 | 20240227 | 181200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 57 | 20240227 | 181100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 58 | 20240227 | 181000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 59 | 20240227 | 180900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 60 | 20240227 | 180800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 61 | 20240227 | 180700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 62 | 20240227 | 180600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 38017 |
| 63 | 20240227 | 180500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 64 | 20240227 | 180400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 65 | 20240227 | 180300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 66 | 20240227 | 180200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 67 | 20240227 | 180100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 68 | 20240227 | 180000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 69 | 20240227 | 175900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 70 | 20240227 | 175800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 71 | 20240227 | 175700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 72 | 20240227 | 175600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 73 | 20240227 | 175500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 74 | 20240227 | 175400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 75 | 20240227 | 175300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 76 | 20240227 | 175200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 77 | 20240227 | 175100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 78 | 20240227 | 175000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 79 | 20240227 | 174900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 80 | 20240227 | 174800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 81 | 20240227 | 174700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 82 | 20240227 | 174600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 83 | 20240227 | 174500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 84 | 20240227 | 174400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 85 | 20240227 | 174300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 86 | 20240227 | 174200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 87 | 20240227 | 174100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 88 | 20240227 | 174000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 89 | 20240227 | 173900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 90 | 20240227 | 173800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 91 | 20240227 | 173700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 92 | 20240227 | 173600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 38017 |
| 93 | 20240227 | 173500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 94 | 20240227 | 173400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 95 | 20240227 | 173300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 96 | 20240227 | 173200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 97 | 20240227 | 173100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 98 | 20240227 | 173000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 99 | 20240227 | 172900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 100 | 20240227 | 172800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 101 | 20240227 | 172700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 102 | 20240227 | 172600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 103 | 20240227 | 172500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 104 | 20240227 | 172400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 105 | 20240227 | 172300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 106 | 20240227 | 172200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 107 | 20240227 | 172100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 108 | 20240227 | 172000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 109 | 20240227 | 171900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 110 | 20240227 | 171800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 111 | 20240227 | 171700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 112 | 20240227 | 171600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 113 | 20240227 | 171500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 114 | 20240227 | 171400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 115 | 20240227 | 171300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 116 | 20240227 | 171200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 117 | 20240227 | 171100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 118 | 20240227 | 171000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 119 | 20240227 | 170900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 120 | 20240227 | 170800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 121 | 20240227 | 170700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 122 | 20240227 | 170600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 38017 |
| 123 | 20240227 | 170500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 124 | 20240227 | 170400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 125 | 20240227 | 170300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 126 | 20240227 | 170200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 127 | 20240227 | 170100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 128 | 20240227 | 170000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 129 | 20240227 | 165900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 130 | 20240227 | 165800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 131 | 20240227 | 165700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 132 | 20240227 | 165600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 133 | 20240227 | 165500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 134 | 20240227 | 165400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 135 | 20240227 | 165300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 136 | 20240227 | 165200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 137 | 20240227 | 165100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 138 | 20240227 | 165000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 139 | 20240227 | 164900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 140 | 20240227 | 164800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 141 | 20240227 | 164700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 142 | 20240227 | 164600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 143 | 20240227 | 164500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 144 | 20240227 | 164400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 145 | 20240227 | 164300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 146 | 20240227 | 164200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 147 | 20240227 | 164100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 148 | 20240227 | 164000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 149 | 20240227 | 163900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 150 | 20240227 | 163800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 151 | 20240227 | 163700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 152 | 20240227 | 163600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 38017 |
| 153 | 20240227 | 163500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 154 | 20240227 | 163400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 155 | 20240227 | 163300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 156 | 20240227 | 163200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 157 | 20240227 | 163100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 158 | 20240227 | 163000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 159 | 20240227 | 162900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 160 | 20240227 | 162800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 161 | 20240227 | 162700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 162 | 20240227 | 162600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 163 | 20240227 | 162500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 164 | 20240227 | 162400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 165 | 20240227 | 162300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 166 | 20240227 | 162200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 167 | 20240227 | 162100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 168 | 20240227 | 162000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 169 | 20240227 | 161900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 170 | 20240227 | 161800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 171 | 20240227 | 161700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 172 | 20240227 | 161600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 173 | 20240227 | 161500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 174 | 20240227 | 161400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 175 | 20240227 | 161300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 176 | 20240227 | 161200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 177 | 20240227 | 161100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 178 | 20240227 | 161000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 179 | 20240227 | 160900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 180 | 20240227 | 160800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 181 | 20240227 | 160700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 182 | 20240227 | 160600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 38017 |
| 183 | 20240227 | 160500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20240227 | 160400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20240227 | 160300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 186 | 20240227 | 160200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20240227 | 160100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20240227 | 160000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20240227 | 155900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20240227 | 155800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20240227 | 155700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20240227 | 155600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20240227 | 155500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20240227 | 155400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20240227 | 155300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20240227 | 155200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 197 | 20240227 | 155100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 198 | 20240227 | 155000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 199 | 20240227 | 154900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20240227 | 154800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20240227 | 154700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20240227 | 154600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20240227 | 154500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20240227 | 154400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20240227 | 154300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20240227 | 154200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20240227 | 154100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20240227 | 154000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20240227 | 153900 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20240227 | 153800 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20240227 | 153700 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20240227 | 153600 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 38017 |
| 213 | 20240227 | 153500 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20240227 | 153400 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20240227 | 153300 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20240227 | 153200 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20240227 | 153100 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 0 |
| 218 | 20240227 | 153000 | 4088570355 | 3775 | 3775 | 3775 | 3775 | 38017 |
| 219 | 20240227 | 152900 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 220 | 20240227 | 152800 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 221 | 20240227 | 152700 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 222 | 20240227 | 152600 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 223 | 20240227 | 152500 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 224 | 20240227 | 152400 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 225 | 20240227 | 152300 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 226 | 20240227 | 152200 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 227 | 20240227 | 152100 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 228 | 20240227 | 152000 | 3945056180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 229 | 20240227 | 151900 | 3945056180 | 3775 | 3770 | 3780 | 3765 | 9643 |
| 230 | 20240227 | 151800 | 3908722845 | 3765 | 3785 | 3785 | 3765 | 26185 |
| 231 | 20240227 | 151700 | 3809998375 | 3780 | 3780 | 3780 | 3775 | 8520 |
| 232 | 20240227 | 151600 | 3777831700 | 3770 | 3770 | 3780 | 3770 | 3648 |
| 233 | 20240227 | 151500 | 3764055280 | 3770 | 3780 | 3785 | 3770 | 9150 |
| 234 | 20240227 | 151400 | 3729491685 | 3780 | 3785 | 3785 | 3780 | 3026 |
| 235 | 20240227 | 151300 | 3718038660 | 3785 | 3790 | 3795 | 3785 | 1581 |
| 236 | 20240227 | 151200 | 3712052475 | 3800 | 3785 | 3800 | 3780 | 4626 |
| 237 | 20240227 | 151100 | 3694512085 | 3785 | 3800 | 3800 | 3780 | 553 |
| 238 | 20240227 | 151000 | 3692418940 | 3790 | 3800 | 3800 | 3790 | 305 |
| 239 | 20240227 | 150900 | 3691261780 | 3800 | 3800 | 3800 | 3780 | 1568 |
| 240 | 20240227 | 150800 | 3685334375 | 3800 | 3795 | 3800 | 3780 | 40 |
| 241 | 20240227 | 150700 | 3685182405 | 3800 | 3800 | 3800 | 3775 | 5115 |
| 242 | 20240227 | 150600 | 3665855630 | 3775 | 3795 | 3795 | 3775 | 8957 |
| 243 | 20240227 | 150500 | 3631961070 | 3805 | 3805 | 3805 | 3795 | 324 |
| 244 | 20240227 | 150400 | 3630729500 | 3810 | 3795 | 3810 | 3795 | 1907 |
| 245 | 20240227 | 150300 | 3623487125 | 3810 | 3815 | 3820 | 3795 | 1355 |
| 246 | 20240227 | 150200 | 3618332110 | 3820 | 3805 | 3820 | 3800 | 1928 |
| 247 | 20240227 | 150100 | 3610984910 | 3810 | 3810 | 3810 | 3810 | 274 |
| 248 | 20240227 | 150000 | 3609940970 | 3810 | 3800 | 3810 | 3800 | 806 |
| 249 | 20240227 | 145900 | 3606870770 | 3800 | 3810 | 3815 | 3800 | 1456 |
| 250 | 20240227 | 145800 | 3601333100 | 3810 | 3800 | 3810 | 3800 | 308 |
| 251 | 20240227 | 145700 | 3600161035 | 3800 | 3780 | 3800 | 3780 | 1007 |
| 252 | 20240227 | 145600 | 3596341295 | 3790 | 3785 | 3790 | 3775 | 1078 |
| 253 | 20240227 | 145500 | 3592263465 | 3775 | 3790 | 3790 | 3770 | 10707 |
| 254 | 20240227 | 145400 | 3551819460 | 3790 | 3785 | 3795 | 3785 | 400 |
| 255 | 20240227 | 145300 | 3550303790 | 3790 | 3800 | 3800 | 3790 | 1392 |
| 256 | 20240227 | 145200 | 3545027820 | 3800 | 3805 | 3805 | 3790 | 464 |
| 257 | 20240227 | 145100 | 3543268470 | 3805 | 3795 | 3810 | 3790 | 559 |
| 258 | 20240227 | 145000 | 3541148260 | 3790 | 3800 | 3815 | 3790 | 2119 |
| 259 | 20240227 | 144900 | 3533094255 | 3800 | 3795 | 3805 | 3795 | 931 |
| 260 | 20240227 | 144800 | 3529556980 | 3800 | 3790 | 3800 | 3790 | 431 |
| 261 | 20240227 | 144700 | 3527919970 | 3785 | 3780 | 3785 | 3780 | 2470 |
| 262 | 20240227 | 144600 | 3518580675 | 3780 | 3780 | 3780 | 3780 | 5447 |
| 263 | 20240227 | 144500 | 3497991015 | 3780 | 3775 | 3780 | 3770 | 6053 |
| 264 | 20240227 | 144400 | 3475138490 | 3780 | 3775 | 3780 | 3770 | 7330 |
| 265 | 20240227 | 144300 | 3447466530 | 3775 | 3780 | 3780 | 3775 | 2205 |
| 266 | 20240227 | 144200 | 3439132740 | 3785 | 3780 | 3785 | 3775 | 15589 |
| 267 | 20240227 | 144100 | 3380231135 | 3785 | 3780 | 3785 | 3780 | 8923 |
| 268 | 20240227 | 144000 | 3346493075 | 3780 | 3790 | 3795 | 3780 | 9739 |
| 269 | 20240227 | 143900 | 3309609565 | 3785 | 3790 | 3795 | 3780 | 10912 |
| 270 | 20240227 | 143800 | 3268307655 | 3785 | 3790 | 3800 | 3785 | 10483 |
| 271 | 20240227 | 143700 | 3228569775 | 3790 | 3800 | 3800 | 3790 | 2889 |
| 272 | 20240227 | 143600 | 3217605880 | 3800 | 3795 | 3800 | 3795 | 788 |
| 273 | 20240227 | 143500 | 3214614030 | 3795 | 3800 | 3800 | 3795 | 1369 |
| 274 | 20240227 | 143400 | 3209411845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 275 | 20240227 | 143300 | 3209411845 | 3800 | 3800 | 3800 | 3800 | 918 |
| 276 | 20240227 | 143200 | 3205923445 | 3800 | 3800 | 3800 | 3800 | 1207 |
| 277 | 20240227 | 143100 | 3201336845 | 3800 | 3805 | 3805 | 3800 | 975 |
| 278 | 20240227 | 143000 | 3197631600 | 3805 | 3805 | 3805 | 3805 | 675 |
| 279 | 20240227 | 142900 | 3195063225 | 3805 | 3810 | 3835 | 3805 | 3619 |
| 280 | 20240227 | 142800 | 3181250700 | 3805 | 3800 | 3805 | 3800 | 2103 |
| 281 | 20240227 | 142700 | 3173259285 | 3800 | 3810 | 3810 | 3800 | 920 |
| 282 | 20240227 | 142600 | 3169758300 | 3810 | 3810 | 3810 | 3805 | 749 |
| 283 | 20240227 | 142500 | 3166905115 | 3800 | 3800 | 3800 | 3800 | 0 |
| 284 | 20240227 | 142400 | 3166905115 | 3800 | 3800 | 3800 | 3800 | 2895 |
| 285 | 20240227 | 142300 | 3155904115 | 3815 | 3800 | 3815 | 3800 | 194 |
| 286 | 20240227 | 142200 | 3155166615 | 3795 | 3800 | 3810 | 3795 | 3928 |
| 287 | 20240227 | 142100 | 3140234880 | 3820 | 3810 | 3820 | 3800 | 3259 |
| 288 | 20240227 | 142000 | 3127819800 | 3810 | 3805 | 3810 | 3805 | 876 |
| 289 | 20240227 | 141900 | 3124485695 | 3805 | 3805 | 3805 | 3805 | 1 |
| 290 | 20240227 | 141800 | 3124481890 | 3815 | 3815 | 3815 | 3815 | 1390 |
| 291 | 20240227 | 141700 | 3119179040 | 3815 | 3815 | 3830 | 3815 | 1540 |
| 292 | 20240227 | 141600 | 3113292250 | 3800 | 3805 | 3805 | 3800 | 453 |
| 293 | 20240227 | 141500 | 3111570845 | 3810 | 3805 | 3810 | 3805 | 63 |
| 294 | 20240227 | 141400 | 3111330880 | 3810 | 3800 | 3810 | 3800 | 1103 |
| 295 | 20240227 | 141300 | 3107131160 | 3795 | 3815 | 3815 | 3795 | 8560 |
| 296 | 20240227 | 141200 | 3074575055 | 3815 | 3820 | 3830 | 3815 | 1848 |
| 297 | 20240227 | 141100 | 3067522400 | 3830 | 3825 | 3830 | 3820 | 413 |
| 298 | 20240227 | 141000 | 3065944165 | 3820 | 3820 | 3825 | 3815 | 1114 |
| 299 | 20240227 | 140900 | 3061683695 | 3825 | 3820 | 3825 | 3820 | 118 |
| 300 | 20240227 | 140800 | 3061232350 | 3820 | 3820 | 3820 | 3820 | 202 |
| 301 | 20240227 | 140700 | 3060460710 | 3815 | 3815 | 3815 | 3815 | 26 |
| 302 | 20240227 | 140600 | 3060361520 | 3820 | 3815 | 3820 | 3815 | 523 |
| 303 | 20240227 | 140500 | 3058365200 | 3815 | 3810 | 3815 | 3810 | 920 |
| 304 | 20240227 | 140400 | 3054858250 | 3810 | 3810 | 3810 | 3810 | 390 |
| 305 | 20240227 | 140300 | 3053372350 | 3805 | 3805 | 3805 | 3805 | 364 |
| 306 | 20240227 | 140200 | 3051987330 | 3805 | 3805 | 3805 | 3805 | 272 |
| 307 | 20240227 | 140100 | 3050952370 | 3805 | 3810 | 3810 | 3805 | 605 |
| 308 | 20240227 | 140000 | 3048647460 | 3810 | 3810 | 3815 | 3810 | 1104 |
| 309 | 20240227 | 135900 | 3044439010 | 3810 | 3810 | 3810 | 3810 | 321 |
| 310 | 20240227 | 135800 | 3043216000 | 3810 | 3810 | 3810 | 3810 | 100 |
| 311 | 20240227 | 135700 | 3042835000 | 3805 | 3810 | 3810 | 3800 | 472 |
| 312 | 20240227 | 135600 | 3041037590 | 3800 | 3805 | 3805 | 3800 | 6614 |
| 313 | 20240227 | 135500 | 3015898305 | 3815 | 3815 | 3815 | 3815 | 1 |
| 314 | 20240227 | 135400 | 3015894490 | 3805 | 3805 | 3815 | 3805 | 890 |
| 315 | 20240227 | 135300 | 3012503530 | 3805 | 3805 | 3810 | 3805 | 6592 |
| 316 | 20240227 | 135200 | 2987420740 | 3810 | 3805 | 3815 | 3805 | 1690 |
| 317 | 20240227 | 135100 | 2980983190 | 3805 | 3810 | 3815 | 3805 | 2661 |
| 318 | 20240227 | 135000 | 2970843835 | 3815 | 3810 | 3815 | 3805 | 4538 |
| 319 | 20240227 | 134900 | 2953553735 | 3810 | 3815 | 3815 | 3810 | 2032 |
| 320 | 20240227 | 134800 | 2945810070 | 3815 | 3810 | 3815 | 3810 | 1104 |
| 321 | 20240227 | 134700 | 2941598510 | 3810 | 3810 | 3815 | 3810 | 1084 |
| 322 | 20240227 | 134600 | 2937468450 | 3825 | 3825 | 3825 | 3825 | 27 |
| 323 | 20240227 | 134500 | 2937365175 | 3825 | 3815 | 3825 | 3815 | 70 |
| 324 | 20240227 | 134400 | 2937097540 | 3825 | 3815 | 3825 | 3810 | 108 |
| 325 | 20240227 | 134300 | 2936685050 | 3810 | 3820 | 3820 | 3810 | 177 |
| 326 | 20240227 | 134200 | 2936010005 | 3825 | 3825 | 3825 | 3825 | 1 |
| 327 | 20240227 | 134100 | 2936006180 | 3825 | 3820 | 3825 | 3820 | 464 |
| 328 | 20240227 | 134000 | 2934232380 | 3820 | 3820 | 3820 | 3820 | 11 |
| 329 | 20240227 | 133900 | 2934190360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 330 | 20240227 | 133800 | 2934190360 | 3820 | 3815 | 3820 | 3810 | 1281 |
| 331 | 20240227 | 133700 | 2929303245 | 3810 | 3815 | 3815 | 3810 | 604 |
| 332 | 20240227 | 133600 | 2926999005 | 3820 | 3825 | 3825 | 3820 | 545 |
| 333 | 20240227 | 133500 | 2924914585 | 3810 | 3815 | 3815 | 3810 | 1772 |
| 334 | 20240227 | 133400 | 2918162745 | 3810 | 3815 | 3815 | 3810 | 132 |
| 335 | 20240227 | 133300 | 2917659180 | 3815 | 3820 | 3820 | 3815 | 25 |
| 336 | 20240227 | 133200 | 2917563795 | 3825 | 3825 | 3825 | 3820 | 672 |
| 337 | 20240227 | 133100 | 2914995920 | 3825 | 3825 | 3825 | 3825 | 183 |
| 338 | 20240227 | 133000 | 2914295945 | 3825 | 3820 | 3825 | 3820 | 164 |
| 339 | 20240227 | 132900 | 2913669285 | 3825 | 3810 | 3825 | 3810 | 5815 |
| 340 | 20240227 | 132800 | 2891458880 | 3820 | 3815 | 3820 | 3810 | 742 |
| 341 | 20240227 | 132700 | 2888629340 | 3815 | 3810 | 3815 | 3810 | 1069 |
| 342 | 20240227 | 132600 | 2884554730 | 3805 | 3815 | 3815 | 3805 | 3061 |
| 343 | 20240227 | 132500 | 2872889500 | 3815 | 3820 | 3820 | 3815 | 315 |
| 344 | 20240227 | 132400 | 2871686400 | 3820 | 3810 | 3820 | 3810 | 1220 |
| 345 | 20240227 | 132300 | 2867031330 | 3810 | 3810 | 3810 | 3810 | 958 |
| 346 | 20240227 | 132200 | 2863381350 | 3810 | 3815 | 3815 | 3810 | 4130 |
| 347 | 20240227 | 132100 | 2847631050 | 3820 | 3820 | 3820 | 3820 | 201 |
| 348 | 20240227 | 132000 | 2846863230 | 3820 | 3820 | 3820 | 3820 | 126 |
| 349 | 20240227 | 131900 | 2846381910 | 3820 | 3825 | 3825 | 3820 | 559 |
| 350 | 20240227 | 131800 | 2844246430 | 3820 | 3820 | 3825 | 3820 | 380 |
| 351 | 20240227 | 131700 | 2842794825 | 3825 | 3825 | 3825 | 3825 | 111 |
| 352 | 20240227 | 131600 | 2842370250 | 3835 | 3835 | 3835 | 3835 | 1 |
| 353 | 20240227 | 131500 | 2842366415 | 3835 | 3835 | 3835 | 3835 | 1 |
| 354 | 20240227 | 131400 | 2842362580 | 3820 | 3820 | 3820 | 3820 | 2487 |
| 355 | 20240227 | 131300 | 2832862240 | 3820 | 3820 | 3820 | 3820 | 131 |
| 356 | 20240227 | 131200 | 2832361820 | 3820 | 3820 | 3820 | 3820 | 101 |
| 357 | 20240227 | 131100 | 2831976000 | 3820 | 3825 | 3825 | 3820 | 1058 |
| 358 | 20240227 | 131000 | 2827934330 | 3830 | 3830 | 3830 | 3830 | 0 |
| 359 | 20240227 | 130900 | 2827934330 | 3830 | 3830 | 3830 | 3830 | 59 |
| 360 | 20240227 | 130800 | 2827708360 | 3830 | 3825 | 3830 | 3820 | 2609 |
| 361 | 20240227 | 130700 | 2817740930 | 3825 | 3835 | 3835 | 3825 | 1262 |
| 362 | 20240227 | 130600 | 2812908410 | 3835 | 3835 | 3835 | 3835 | 18 |
| 363 | 20240227 | 130500 | 2812839380 | 3845 | 3850 | 3850 | 3835 | 78 |
| 364 | 20240227 | 130400 | 2812539595 | 3850 | 3850 | 3850 | 3850 | 427 |
| 365 | 20240227 | 130300 | 2810895645 | 3850 | 3835 | 3850 | 3835 | 4 |
| 366 | 20240227 | 130200 | 2810880270 | 3830 | 3830 | 3830 | 3825 | 6 |
| 367 | 20240227 | 130100 | 2810857310 | 3850 | 3830 | 3850 | 3830 | 2005 |
| 368 | 20240227 | 130000 | 2803154225 | 3820 | 3825 | 3845 | 3820 | 2910 |
| 369 | 20240227 | 125900 | 2791997880 | 3825 | 3825 | 3825 | 3825 | 1 |
| 370 | 20240227 | 125800 | 2791994055 | 3820 | 3820 | 3820 | 3820 | 57 |
| 371 | 20240227 | 125700 | 2791776315 | 3825 | 3830 | 3830 | 3825 | 3726 |
| 372 | 20240227 | 125600 | 2777524265 | 3845 | 3830 | 3845 | 3825 | 401 |
| 373 | 20240227 | 125500 | 2775984510 | 3825 | 3825 | 3825 | 3825 | 8 |
| 374 | 20240227 | 125400 | 2775953910 | 3830 | 3830 | 3830 | 3830 | 120 |
| 375 | 20240227 | 125300 | 2775494310 | 3825 | 3825 | 3825 | 3825 | 1 |
| 376 | 20240227 | 125200 | 2775490485 | 3825 | 3830 | 3840 | 3825 | 152 |
| 377 | 20240227 | 125100 | 2774908290 | 3840 | 3840 | 3840 | 3840 | 109 |
| 378 | 20240227 | 125000 | 2774489730 | 3840 | 3840 | 3840 | 3840 | 10 |
| 379 | 20240227 | 124900 | 2774451330 | 3845 | 3845 | 3845 | 3845 | 0 |
| 380 | 20240227 | 124800 | 2774451330 | 3845 | 3845 | 3845 | 3845 | 0 |
| 381 | 20240227 | 124700 | 2774451330 | 3845 | 3840 | 3845 | 3840 | 987 |
| 382 | 20240227 | 124600 | 2770661245 | 3840 | 3840 | 3840 | 3840 | 21 |
| 383 | 20240227 | 124500 | 2770580605 | 3840 | 3825 | 3840 | 3825 | 264 |
| 384 | 20240227 | 124400 | 2769568290 | 3825 | 3825 | 3825 | 3825 | 0 |
| 385 | 20240227 | 124300 | 2769568290 | 3825 | 3825 | 3825 | 3825 | 250 |
| 386 | 20240227 | 124200 | 2768612040 | 3825 | 3825 | 3825 | 3825 | 100 |
| 387 | 20240227 | 124100 | 2768229540 | 3830 | 3820 | 3835 | 3820 | 1757 |
| 388 | 20240227 | 124000 | 2761494920 | 3820 | 3820 | 3820 | 3820 | 29 |
| 389 | 20240227 | 123900 | 2761384140 | 3815 | 3830 | 3830 | 3815 | 1397 |
| 390 | 20240227 | 123800 | 2756047990 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 391 | 20240227 | 123700 | 2752227990 | 3820 | 3825 | 3825 | 3820 | 2208 |
| 392 | 20240227 | 123600 | 2743789260 | 3825 | 3830 | 3830 | 3825 | 235 |
| 393 | 20240227 | 123500 | 2742890225 | 3825 | 3825 | 3825 | 3825 | 11 |
| 394 | 20240227 | 123400 | 2742848150 | 3820 | 3820 | 3830 | 3820 | 2070 |
| 395 | 20240227 | 123300 | 2734939310 | 3820 | 3820 | 3820 | 3820 | 90 |
| 396 | 20240227 | 123200 | 2734595510 | 3830 | 3820 | 3830 | 3820 | 315 |
| 397 | 20240227 | 123100 | 2733390690 | 3830 | 3820 | 3830 | 3820 | 684 |
| 398 | 20240227 | 123000 | 2730777790 | 3820 | 3820 | 3820 | 3820 | 150 |
| 399 | 20240227 | 122900 | 2730204790 | 3830 | 3820 | 3830 | 3820 | 243 |
| 400 | 20240227 | 122800 | 2729276350 | 3820 | 3820 | 3820 | 3820 | 0 |
| 401 | 20240227 | 122700 | 2729276350 | 3820 | 3820 | 3825 | 3820 | 4644 |
| 402 | 20240227 | 122600 | 2711520110 | 3820 | 3820 | 3820 | 3820 | 105 |
| 403 | 20240227 | 122500 | 2711119010 | 3820 | 3825 | 3825 | 3820 | 1157 |
| 404 | 20240227 | 122400 | 2706694180 | 3820 | 3815 | 3820 | 3815 | 1033 |
| 405 | 20240227 | 122300 | 2702748195 | 3830 | 3815 | 3830 | 3810 | 2418 |
| 406 | 20240227 | 122200 | 2693527140 | 3810 | 3810 | 3815 | 3810 | 1527 |
| 407 | 20240227 | 122100 | 2687704180 | 3820 | 3820 | 3835 | 3805 | 15939 |
| 408 | 20240227 | 122000 | 2626992985 | 3820 | 3825 | 3835 | 3820 | 842 |
| 409 | 20240227 | 121900 | 2623772325 | 3830 | 3840 | 3840 | 3830 | 3120 |
| 410 | 20240227 | 121800 | 2611822625 | 3840 | 3830 | 3840 | 3830 | 2297 |
| 411 | 20240227 | 121700 | 2603012195 | 3830 | 3825 | 3830 | 3820 | 3042 |
| 412 | 20240227 | 121600 | 2591381825 | 3825 | 3825 | 3825 | 3825 | 213 |
| 413 | 20240227 | 121500 | 2590567100 | 3830 | 3825 | 3830 | 3825 | 1219 |
| 414 | 20240227 | 121400 | 2585900830 | 3825 | 3830 | 3830 | 3825 | 480 |
| 415 | 20240227 | 121300 | 2584062615 | 3835 | 3835 | 3835 | 3835 | 210 |
| 416 | 20240227 | 121200 | 2583257265 | 3840 | 3840 | 3840 | 3840 | 10 |
| 417 | 20240227 | 121100 | 2583218865 | 3840 | 3840 | 3840 | 3840 | 133 |
| 418 | 20240227 | 121000 | 2582708145 | 3840 | 3840 | 3840 | 3840 | 1 |
| 419 | 20240227 | 120900 | 2582704305 | 3830 | 3830 | 3830 | 3830 | 0 |
| 420 | 20240227 | 120800 | 2582704305 | 3830 | 3820 | 3830 | 3810 | 6285 |
| 421 | 20240227 | 120700 | 2558713205 | 3820 | 3830 | 3830 | 3820 | 200 |
| 422 | 20240227 | 120600 | 2557947745 | 3835 | 3830 | 3835 | 3830 | 217 |
| 423 | 20240227 | 120500 | 2557115855 | 3830 | 3830 | 3830 | 3825 | 1886 |
| 424 | 20240227 | 120400 | 2549892675 | 3830 | 3830 | 3830 | 3830 | 1 |
| 425 | 20240227 | 120300 | 2549888845 | 3830 | 3830 | 3830 | 3830 | 37 |
| 426 | 20240227 | 120200 | 2549747135 | 3845 | 3845 | 3845 | 3845 | 2 |
| 427 | 20240227 | 120100 | 2549739445 | 3835 | 3820 | 3835 | 3820 | 286 |
| 428 | 20240227 | 120000 | 2548644075 | 3820 | 3825 | 3835 | 3820 | 127 |
| 429 | 20240227 | 115900 | 2548158565 | 3820 | 3830 | 3835 | 3820 | 2073 |
| 430 | 20240227 | 115800 | 2540219310 | 3825 | 3825 | 3825 | 3825 | 1 |
| 431 | 20240227 | 115700 | 2540215485 | 3835 | 3835 | 3835 | 3835 | 2423 |
| 432 | 20240227 | 115600 | 2530923280 | 3825 | 3835 | 3835 | 3810 | 14716 |
| 433 | 20240227 | 115500 | 2474647760 | 3835 | 3835 | 3835 | 3835 | 78 |
| 434 | 20240227 | 115400 | 2474348630 | 3835 | 3840 | 3840 | 3835 | 1711 |
| 435 | 20240227 | 115300 | 2467786225 | 3835 | 3840 | 3840 | 3835 | 575 |
| 436 | 20240227 | 115200 | 2465580575 | 3840 | 3840 | 3840 | 3830 | 1447 |
| 437 | 20240227 | 115100 | 2460027655 | 3840 | 3845 | 3845 | 3840 | 149 |
| 438 | 20240227 | 115000 | 2459455130 | 3840 | 3840 | 3840 | 3840 | 2074 |
| 439 | 20240227 | 114900 | 2451490970 | 3840 | 3845 | 3845 | 3840 | 207 |
| 440 | 20240227 | 114800 | 2450695085 | 3850 | 3850 | 3850 | 3850 | 1 |
| 441 | 20240227 | 114700 | 2450691235 | 3845 | 3845 | 3845 | 3845 | 32 |
| 442 | 20240227 | 114600 | 2450568195 | 3845 | 3845 | 3845 | 3845 | 51 |
| 443 | 20240227 | 114500 | 2450372100 | 3855 | 3855 | 3855 | 3855 | 0 |
| 444 | 20240227 | 114400 | 2450372100 | 3855 | 3855 | 3855 | 3855 | 3 |
| 445 | 20240227 | 114300 | 2450360535 | 3845 | 3845 | 3855 | 3840 | 1053 |
| 446 | 20240227 | 114200 | 2446312630 | 3835 | 3860 | 3860 | 3835 | 1589 |
| 447 | 20240227 | 114100 | 2440194370 | 3860 | 3850 | 3860 | 3850 | 375 |
| 448 | 20240227 | 114000 | 2438749040 | 3850 | 3840 | 3850 | 3840 | 1267 |
| 449 | 20240227 | 113900 | 2433883740 | 3840 | 3840 | 3840 | 3840 | 747 |
| 450 | 20240227 | 113800 | 2431015260 | 3840 | 3845 | 3845 | 3840 | 787 |
| 451 | 20240227 | 113700 | 2427992610 | 3850 | 3845 | 3850 | 3845 | 77 |
| 452 | 20240227 | 113600 | 2427696485 | 3850 | 3855 | 3855 | 3850 | 283 |
| 453 | 20240227 | 113500 | 2426605615 | 3855 | 3855 | 3855 | 3855 | 5 |
| 454 | 20240227 | 113400 | 2426586340 | 3855 | 3855 | 3855 | 3845 | 597 |
| 455 | 20240227 | 113300 | 2424289915 | 3845 | 3860 | 3860 | 3845 | 215 |
| 456 | 20240227 | 113200 | 2423462910 | 3860 | 3860 | 3860 | 3860 | 40 |
| 457 | 20240227 | 113100 | 2423308510 | 3845 | 3845 | 3845 | 3845 | 205 |
| 458 | 20240227 | 113000 | 2422520285 | 3865 | 3865 | 3865 | 3865 | 0 |
| 459 | 20240227 | 112900 | 2422520285 | 3865 | 3860 | 3865 | 3860 | 800 |
| 460 | 20240227 | 112800 | 2419429180 | 3865 | 3830 | 3865 | 3830 | 4184 |
| 461 | 20240227 | 112700 | 2403375020 | 3830 | 3830 | 3830 | 3830 | 284 |
| 462 | 20240227 | 112600 | 2402287300 | 3830 | 3850 | 3850 | 3830 | 5583 |
| 463 | 20240227 | 112500 | 2380852890 | 3850 | 3855 | 3855 | 3850 | 1543 |
| 464 | 20240227 | 112400 | 2374910200 | 3855 | 3855 | 3855 | 3855 | 184 |
| 465 | 20240227 | 112300 | 2374200880 | 3855 | 3860 | 3860 | 3855 | 446 |
| 466 | 20240227 | 112200 | 2372480050 | 3860 | 3855 | 3860 | 3855 | 151 |
| 467 | 20240227 | 112100 | 2371897940 | 3855 | 3860 | 3860 | 3855 | 842 |
| 468 | 20240227 | 112000 | 2368648270 | 3860 | 3850 | 3860 | 3850 | 324 |
| 469 | 20240227 | 111900 | 2367400470 | 3850 | 3855 | 3855 | 3850 | 192 |
| 470 | 20240227 | 111800 | 2366661260 | 3855 | 3855 | 3855 | 3855 | 2 |
| 471 | 20240227 | 111700 | 2366653550 | 3855 | 3855 | 3860 | 3855 | 644 |
| 472 | 20240227 | 111600 | 2364169930 | 3855 | 3860 | 3860 | 3855 | 133 |
| 473 | 20240227 | 111500 | 2363656660 | 3865 | 3865 | 3865 | 3850 | 2244 |
| 474 | 20240227 | 111400 | 2354995100 | 3860 | 3860 | 3865 | 3860 | 5908 |
| 475 | 20240227 | 111300 | 2332188185 | 3860 | 3860 | 3860 | 3860 | 141 |
| 476 | 20240227 | 111200 | 2331643925 | 3860 | 3860 | 3860 | 3860 | 3 |
| 477 | 20240227 | 111100 | 2331632345 | 3860 | 3860 | 3860 | 3860 | 1526 |
| 478 | 20240227 | 111000 | 2325741985 | 3860 | 3865 | 3865 | 3860 | 157 |
| 479 | 20240227 | 110900 | 2325135230 | 3855 | 3860 | 3860 | 3850 | 713 |
| 480 | 20240227 | 110800 | 2322386880 | 3870 | 3860 | 3870 | 3860 | 520 |
| 481 | 20240227 | 110700 | 2320377155 | 3860 | 3860 | 3860 | 3860 | 189 |
| 482 | 20240227 | 110600 | 2319647615 | 3845 | 3845 | 3845 | 3840 | 4316 |
| 483 | 20240227 | 110500 | 2303062775 | 3845 | 3845 | 3845 | 3845 | 96 |
| 484 | 20240227 | 110400 | 2302693655 | 3845 | 3850 | 3860 | 3840 | 2615 |
| 485 | 20240227 | 110300 | 2292639885 | 3855 | 3855 | 3855 | 3855 | 1656 |
| 486 | 20240227 | 110200 | 2286256005 | 3855 | 3855 | 3865 | 3855 | 2155 |
| 487 | 20240227 | 110100 | 2277947515 | 3860 | 3855 | 3860 | 3855 | 796 |
| 488 | 20240227 | 110000 | 2274878305 | 3860 | 3855 | 3860 | 3850 | 687 |
| 489 | 20240227 | 105900 | 2272233255 | 3855 | 3860 | 3860 | 3855 | 2042 |
| 490 | 20240227 | 105800 | 2264357970 | 3860 | 3860 | 3860 | 3860 | 890 |
| 491 | 20240227 | 105700 | 2260922570 | 3860 | 3860 | 3860 | 3860 | 1382 |
| 492 | 20240227 | 105600 | 2255588050 | 3865 | 3865 | 3865 | 3865 | 1192 |
| 493 | 20240227 | 105500 | 2250980970 | 3865 | 3865 | 3880 | 3865 | 322 |
| 494 | 20240227 | 105400 | 2249736425 | 3865 | 3880 | 3880 | 3865 | 122 |
| 495 | 20240227 | 105300 | 2249263830 | 3880 | 3875 | 3880 | 3875 | 733 |
| 496 | 20240227 | 105200 | 2246422995 | 3865 | 3860 | 3875 | 3860 | 722 |
| 497 | 20240227 | 105100 | 2243633455 | 3860 | 3855 | 3865 | 3855 | 214 |
| 498 | 20240227 | 105000 | 2242808350 | 3865 | 3860 | 3865 | 3860 | 5736 |
| 499 | 20240227 | 104900 | 2220663935 | 3860 | 3865 | 3865 | 3860 | 1094 |
| 500 | 20240227 | 104800 | 2216441090 | 3860 | 3865 | 3865 | 3860 | 2 |
| 501 | 20240227 | 104700 | 2216433365 | 3860 | 3860 | 3860 | 3860 | 22 |
| 502 | 20240227 | 104600 | 2216348445 | 3860 | 3860 | 3860 | 3860 | 164 |
| 503 | 20240227 | 104500 | 2215715405 | 3860 | 3870 | 3870 | 3860 | 2437 |
| 504 | 20240227 | 104400 | 2206296285 | 3875 | 3875 | 3875 | 3870 | 75 |
| 505 | 20240227 | 104300 | 2206005710 | 3880 | 3880 | 3880 | 3875 | 112 |
| 506 | 20240227 | 104200 | 2205571180 | 3880 | 3880 | 3880 | 3880 | 2 |
| 507 | 20240227 | 104100 | 2205563420 | 3865 | 3865 | 3865 | 3865 | 0 |
| 508 | 20240227 | 104000 | 2205563420 | 3865 | 3870 | 3870 | 3865 | 339 |
| 509 | 20240227 | 103900 | 2204252730 | 3870 | 3865 | 3875 | 3865 | 29 |
| 510 | 20240227 | 103800 | 2204140465 | 3870 | 3865 | 3870 | 3860 | 1105 |
| 511 | 20240227 | 103700 | 2199871970 | 3860 | 3875 | 3885 | 3860 | 1588 |
| 512 | 20240227 | 103600 | 2193727955 | 3865 | 3885 | 3885 | 3865 | 2385 |
| 513 | 20240227 | 103500 | 2184494620 | 3890 | 3890 | 3890 | 3885 | 1789 |
| 514 | 20240227 | 103400 | 2177538290 | 3890 | 3890 | 3895 | 3885 | 1914 |
| 515 | 20240227 | 103300 | 2170092330 | 3890 | 3885 | 3890 | 3880 | 2629 |
| 516 | 20240227 | 103200 | 2159868210 | 3875 | 3885 | 3885 | 3875 | 498 |
| 517 | 20240227 | 103100 | 2157937480 | 3885 | 3880 | 3885 | 3880 | 97 |
| 518 | 20240227 | 103000 | 2157560705 | 3880 | 3885 | 3885 | 3880 | 463 |
| 519 | 20240227 | 102900 | 2155762760 | 3885 | 3880 | 3885 | 3880 | 855 |
| 520 | 20240227 | 102800 | 2152445350 | 3880 | 3880 | 3880 | 3880 | 153 |
| 521 | 20240227 | 102700 | 2151851710 | 3880 | 3875 | 3880 | 3875 | 95 |
| 522 | 20240227 | 102600 | 2151483425 | 3870 | 3865 | 3870 | 3865 | 1425 |
| 523 | 20240227 | 102500 | 2145973415 | 3870 | 3865 | 3870 | 3860 | 418 |
| 524 | 20240227 | 102400 | 2144359160 | 3870 | 3870 | 3870 | 3870 | 50 |
| 525 | 20240227 | 102300 | 2144165660 | 3870 | 3870 | 3870 | 3860 | 277 |
| 526 | 20240227 | 102200 | 2143095260 | 3870 | 3875 | 3875 | 3855 | 187 |
| 527 | 20240227 | 102100 | 2142373280 | 3875 | 3895 | 3900 | 3875 | 8289 |
| 528 | 20240227 | 102000 | 2110166700 | 3895 | 3855 | 3895 | 3845 | 9399 |
| 529 | 20240227 | 101900 | 2073674680 | 3850 | 3840 | 3850 | 3840 | 1986 |
| 530 | 20240227 | 101800 | 2066035825 | 3835 | 3840 | 3840 | 3830 | 378 |
| 531 | 20240227 | 101700 | 2064586525 | 3830 | 3825 | 3830 | 3810 | 7261 |
| 532 | 20240227 | 101600 | 2036857610 | 3845 | 3820 | 3850 | 3815 | 2609 |
| 533 | 20240227 | 101500 | 2026896295 | 3855 | 3835 | 3855 | 3815 | 10490 |
| 534 | 20240227 | 101400 | 1986668100 | 3845 | 3820 | 3850 | 3810 | 7679 |
| 535 | 20240227 | 101300 | 1957326625 | 3830 | 3850 | 3865 | 3810 | 18418 |
| 536 | 20240227 | 101200 | 1886851355 | 3845 | 3875 | 3875 | 3830 | 7393 |
| 537 | 20240227 | 101100 | 1858436320 | 3840 | 3870 | 3880 | 3830 | 13115 |
| 538 | 20240227 | 101000 | 1807954770 | 3880 | 3875 | 3880 | 3850 | 13087 |
| 539 | 20240227 | 100900 | 1757421380 | 3865 | 3880 | 3880 | 3865 | 9969 |
| 540 | 20240227 | 100800 | 1718810145 | 3880 | 3880 | 3880 | 3875 | 1373 |
| 541 | 20240227 | 100700 | 1713482975 | 3880 | 3885 | 3885 | 3875 | 2099 |
| 542 | 20240227 | 100600 | 1705343345 | 3880 | 3890 | 3895 | 3880 | 3205 |
| 543 | 20240227 | 100500 | 1692882570 | 3895 | 3895 | 3895 | 3880 | 2448 |
| 544 | 20240227 | 100400 | 1683356830 | 3895 | 3915 | 3915 | 3895 | 5023 |
| 545 | 20240227 | 100300 | 1663748190 | 3905 | 3885 | 3925 | 3885 | 29509 |
| 546 | 20240227 | 100200 | 1548600625 | 3885 | 3885 | 3885 | 3880 | 676 |
| 547 | 20240227 | 100100 | 1545974780 | 3885 | 3890 | 3895 | 3880 | 6834 |
| 548 | 20240227 | 100000 | 1519389850 | 3890 | 3895 | 3895 | 3885 | 8594 |
| 549 | 20240227 | 095900 | 1485959880 | 3895 | 3875 | 3895 | 3875 | 21326 |
| 550 | 20240227 | 095800 | 1403039360 | 3880 | 3880 | 3880 | 3870 | 5923 |
| 551 | 20240227 | 095700 | 1380100355 | 3880 | 3865 | 3880 | 3865 | 5634 |
| 552 | 20240227 | 095600 | 1358267670 | 3865 | 3865 | 3870 | 3865 | 962 |
| 553 | 20240227 | 095500 | 1354549365 | 3870 | 3865 | 3875 | 3865 | 1545 |
| 554 | 20240227 | 095400 | 1348569955 | 3870 | 3875 | 3880 | 3865 | 6906 |
| 555 | 20240227 | 095300 | 1321844390 | 3875 | 3860 | 3875 | 3860 | 8205 |
| 556 | 20240227 | 095200 | 1290120380 | 3860 | 3855 | 3865 | 3855 | 4340 |
| 557 | 20240227 | 095100 | 1273362815 | 3860 | 3850 | 3860 | 3840 | 3254 |
| 558 | 20240227 | 095000 | 1260830285 | 3850 | 3845 | 3855 | 3845 | 3636 |
| 559 | 20240227 | 094900 | 1246833675 | 3850 | 3840 | 3850 | 3840 | 2238 |
| 560 | 20240227 | 094800 | 1238235225 | 3835 | 3845 | 3850 | 3835 | 3206 |
| 561 | 20240227 | 094700 | 1225915995 | 3845 | 3845 | 3845 | 3845 | 239 |
| 562 | 20240227 | 094600 | 1224997040 | 3845 | 3840 | 3850 | 3840 | 1201 |
| 563 | 20240227 | 094500 | 1220377525 | 3845 | 3835 | 3845 | 3830 | 3495 |
| 564 | 20240227 | 094400 | 1206961420 | 3840 | 3830 | 3845 | 3825 | 3937 |
| 565 | 20240227 | 094300 | 1191860425 | 3825 | 3820 | 3825 | 3815 | 1430 |
| 566 | 20240227 | 094200 | 1186399720 | 3825 | 3820 | 3825 | 3820 | 1395 |
| 567 | 20240227 | 094100 | 1181065905 | 3820 | 3790 | 3820 | 3780 | 4366 |
| 568 | 20240227 | 094000 | 1164471790 | 3790 | 3800 | 3800 | 3790 | 116 |
| 569 | 20240227 | 093900 | 1164032090 | 3785 | 3800 | 3800 | 3785 | 1781 |
| 570 | 20240227 | 093800 | 1157285255 | 3790 | 3795 | 3800 | 3790 | 1014 |
| 571 | 20240227 | 093700 | 1153432545 | 3795 | 3795 | 3795 | 3795 | 458 |
| 572 | 20240227 | 093600 | 1151694435 | 3795 | 3785 | 3800 | 3785 | 4184 |
| 573 | 20240227 | 093500 | 1135815335 | 3785 | 3780 | 3795 | 3770 | 6029 |
| 574 | 20240227 | 093400 | 1113037160 | 3795 | 3780 | 3795 | 3775 | 4327 |
| 575 | 20240227 | 093300 | 1096690015 | 3780 | 3790 | 3790 | 3780 | 2682 |
| 576 | 20240227 | 093200 | 1086543575 | 3795 | 3785 | 3795 | 3780 | 4810 |
| 577 | 20240227 | 093100 | 1068312595 | 3785 | 3785 | 3790 | 3785 | 1530 |
| 578 | 20240227 | 093000 | 1062518050 | 3785 | 3795 | 3795 | 3785 | 1751 |
| 579 | 20240227 | 092900 | 1055886435 | 3785 | 3790 | 3800 | 3785 | 3551 |
| 580 | 20240227 | 092800 | 1042434900 | 3785 | 3795 | 3795 | 3770 | 15699 |
| 581 | 20240227 | 092700 | 983084620 | 3785 | 3800 | 3800 | 3785 | 23013 |
| 582 | 20240227 | 092600 | 895804715 | 3800 | 3810 | 3810 | 3800 | 11109 |
| 583 | 20240227 | 092500 | 853584175 | 3810 | 3805 | 3810 | 3805 | 2209 |
| 584 | 20240227 | 092400 | 845177970 | 3805 | 3810 | 3810 | 3800 | 20053 |
| 585 | 20240227 | 092300 | 768952615 | 3805 | 3805 | 3810 | 3805 | 1543 |
| 586 | 20240227 | 092200 | 763081450 | 3805 | 3810 | 3820 | 3800 | 13230 |
| 587 | 20240227 | 092100 | 712760840 | 3815 | 3810 | 3815 | 3805 | 3813 |
| 588 | 20240227 | 092000 | 698234150 | 3810 | 3825 | 3825 | 3810 | 1776 |
| 589 | 20240227 | 091900 | 691462455 | 3810 | 3815 | 3825 | 3810 | 2192 |
| 590 | 20240227 | 091800 | 683106305 | 3810 | 3810 | 3830 | 3810 | 2256 |
| 591 | 20240227 | 091700 | 674500550 | 3815 | 3805 | 3815 | 3805 | 4563 |
| 592 | 20240227 | 091600 | 657112860 | 3805 | 3805 | 3810 | 3805 | 3706 |
| 593 | 20240227 | 091500 | 643009475 | 3805 | 3810 | 3810 | 3805 | 10365 |
| 594 | 20240227 | 091400 | 603566140 | 3810 | 3810 | 3815 | 3810 | 2149 |
| 595 | 20240227 | 091300 | 595377375 | 3810 | 3810 | 3830 | 3810 | 2244 |
| 596 | 20240227 | 091200 | 586819360 | 3810 | 3820 | 3830 | 3810 | 2288 |
| 597 | 20240227 | 091100 | 578092275 | 3820 | 3815 | 3830 | 3810 | 5319 |
| 598 | 20240227 | 091000 | 557803090 | 3815 | 3815 | 3820 | 3810 | 6998 |
| 599 | 20240227 | 090900 | 531119790 | 3815 | 3815 | 3820 | 3810 | 6132 |
| 600 | 20240227 | 090800 | 507713615 | 3815 | 3830 | 3830 | 3815 | 4950 |
| 601 | 20240227 | 090700 | 488806180 | 3830 | 3835 | 3840 | 3820 | 10449 |
| 602 | 20240227 | 090600 | 448749595 | 3835 | 3835 | 3840 | 3825 | 9343 |
| 603 | 20240227 | 090500 | 412944185 | 3830 | 3825 | 3835 | 3815 | 6719 |
| 604 | 20240227 | 090400 | 387269710 | 3825 | 3815 | 3830 | 3805 | 8469 |
| 605 | 20240227 | 090300 | 354956480 | 3815 | 3815 | 3820 | 3805 | 21839 |
| 606 | 20240227 | 090200 | 271696145 | 3820 | 3825 | 3825 | 3815 | 8289 |
| 607 | 20240227 | 090100 | 240019835 | 3830 | 3840 | 3840 | 3825 | 5910 |
| 608 | 20240227 | 090000 | 217384655 | 3845 | 3805 | 3845 | 3805 | 56579 |