30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 15836 |
| 3 | 20240227 | 192300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20240227 | 192200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20240227 | 192100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20240227 | 192000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20240227 | 191900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20240227 | 191800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20240227 | 191700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20240227 | 191600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20240227 | 191500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20240227 | 191400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20240227 | 191300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20240227 | 191200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20240227 | 191100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20240227 | 191000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20240227 | 190900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20240227 | 190800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20240227 | 190700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20240227 | 190600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20240227 | 190500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20240227 | 190400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20240227 | 190300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20240227 | 190200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20240227 | 190100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20240227 | 190000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20240227 | 185900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20240227 | 185800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20240227 | 185700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20240227 | 185600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20240227 | 185500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20240227 | 185400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 15836 |
| 33 | 20240227 | 185300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20240227 | 185200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20240227 | 185100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20240227 | 185000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20240227 | 184900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20240227 | 184800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20240227 | 184700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20240227 | 184600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20240227 | 184500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20240227 | 184400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20240227 | 184300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20240227 | 184200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20240227 | 184100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20240227 | 184000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20240227 | 183900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20240227 | 183800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20240227 | 183700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20240227 | 183600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20240227 | 183500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20240227 | 183400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20240227 | 183300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20240227 | 183200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20240227 | 183100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20240227 | 183000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20240227 | 182900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20240227 | 182800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20240227 | 182700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20240227 | 182600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20240227 | 182500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20240227 | 182400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 15836 |
| 63 | 20240227 | 182300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20240227 | 182200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20240227 | 182100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20240227 | 182000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20240227 | 181900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20240227 | 181800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20240227 | 181700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20240227 | 181600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20240227 | 181500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20240227 | 181400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20240227 | 181300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20240227 | 181200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20240227 | 181100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20240227 | 181000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20240227 | 180900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20240227 | 180800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20240227 | 180700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20240227 | 180600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20240227 | 180500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20240227 | 180400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20240227 | 180300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20240227 | 180200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20240227 | 180100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20240227 | 180000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20240227 | 175900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20240227 | 175800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20240227 | 175700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20240227 | 175600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20240227 | 175500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20240227 | 175400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 15836 |
| 93 | 20240227 | 175300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20240227 | 175200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20240227 | 175100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20240227 | 175000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20240227 | 174900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20240227 | 174800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20240227 | 174700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20240227 | 174600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20240227 | 174500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20240227 | 174400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20240227 | 174300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20240227 | 174200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20240227 | 174100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20240227 | 174000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20240227 | 173900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20240227 | 173800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20240227 | 173700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20240227 | 173600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20240227 | 173500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20240227 | 173400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20240227 | 173300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20240227 | 173200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20240227 | 173100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20240227 | 173000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20240227 | 172900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20240227 | 172800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20240227 | 172700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20240227 | 172600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20240227 | 172500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20240227 | 172400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 15836 |
| 123 | 20240227 | 172300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20240227 | 172200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20240227 | 172100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20240227 | 172000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20240227 | 171900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20240227 | 171800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20240227 | 171700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20240227 | 171600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20240227 | 171500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20240227 | 171400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20240227 | 171300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20240227 | 171200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20240227 | 171100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20240227 | 171000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20240227 | 170900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20240227 | 170800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20240227 | 170700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20240227 | 170600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20240227 | 170500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20240227 | 170400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20240227 | 170300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20240227 | 170200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20240227 | 170100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20240227 | 170000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20240227 | 165900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20240227 | 165800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20240227 | 165700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20240227 | 165600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20240227 | 165500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20240227 | 165400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 15836 |
| 153 | 20240227 | 165300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20240227 | 165200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20240227 | 165100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20240227 | 165000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20240227 | 164900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20240227 | 164800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20240227 | 164700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20240227 | 164600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20240227 | 164500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20240227 | 164400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20240227 | 164300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20240227 | 164200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20240227 | 164100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20240227 | 164000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20240227 | 163900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20240227 | 163800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20240227 | 163700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20240227 | 163600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20240227 | 163500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20240227 | 163400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20240227 | 163300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20240227 | 163200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20240227 | 163100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20240227 | 163000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20240227 | 162900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20240227 | 162800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20240227 | 162700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20240227 | 162600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20240227 | 162500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20240227 | 162400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 15836 |
| 183 | 20240227 | 162300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20240227 | 162200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20240227 | 162100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20240227 | 162000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20240227 | 161900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20240227 | 161800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20240227 | 161700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20240227 | 161600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20240227 | 161500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20240227 | 161400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20240227 | 161300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20240227 | 161200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20240227 | 161100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20240227 | 161000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20240227 | 160900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20240227 | 160800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20240227 | 160700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20240227 | 160600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20240227 | 160500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20240227 | 160400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20240227 | 160300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20240227 | 160200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20240227 | 160100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20240227 | 160000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20240227 | 155900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20240227 | 155800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20240227 | 155700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20240227 | 155600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20240227 | 155500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20240227 | 155400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 15836 |
| 213 | 20240227 | 155300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20240227 | 155200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20240227 | 155100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20240227 | 155000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20240227 | 154900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20240227 | 154800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20240227 | 154700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20240227 | 154600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20240227 | 154500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20240227 | 154400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20240227 | 154300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20240227 | 154200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20240227 | 154100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20240227 | 154000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20240227 | 153900 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20240227 | 153800 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20240227 | 153700 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20240227 | 153600 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20240227 | 153500 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20240227 | 153400 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20240227 | 153300 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20240227 | 153200 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20240227 | 153100 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20240227 | 153000 | 6628661975 | 5650 | 5650 | 5650 | 5650 | 15836 |
| 237 | 20240227 | 152900 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20240227 | 152800 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20240227 | 152700 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20240227 | 152600 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20240227 | 152500 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20240227 | 152400 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 243 | 20240227 | 152300 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 244 | 20240227 | 152200 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 245 | 20240227 | 152100 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 246 | 20240227 | 152000 | 6539188575 | 5610 | 5610 | 5610 | 5610 | 0 |
| 247 | 20240227 | 151900 | 6539188575 | 5610 | 5720 | 5730 | 5570 | 35516 |
| 248 | 20240227 | 151800 | 6338482745 | 5720 | 5670 | 5720 | 5630 | 16928 |
| 249 | 20240227 | 151700 | 6242425415 | 5670 | 5530 | 5670 | 5520 | 24354 |
| 250 | 20240227 | 151600 | 6105884075 | 5520 | 5550 | 5560 | 5520 | 4358 |
| 251 | 20240227 | 151500 | 6081691065 | 5550 | 5550 | 5550 | 5490 | 19004 |
| 252 | 20240227 | 151400 | 5976660775 | 5560 | 5620 | 5620 | 5560 | 4578 |
| 253 | 20240227 | 151300 | 5951080025 | 5610 | 5530 | 5620 | 5520 | 9124 |
| 254 | 20240227 | 151200 | 5900256175 | 5530 | 5550 | 5550 | 5490 | 11823 |
| 255 | 20240227 | 151100 | 5835002645 | 5520 | 5580 | 5600 | 5520 | 4069 |
| 256 | 20240227 | 151000 | 5812305335 | 5560 | 5600 | 5630 | 5560 | 8701 |
| 257 | 20240227 | 150900 | 5763553925 | 5600 | 5640 | 5680 | 5600 | 25048 |
| 258 | 20240227 | 150800 | 5623092175 | 5640 | 5630 | 5710 | 5610 | 18508 |
| 259 | 20240227 | 150700 | 5518288635 | 5600 | 5560 | 5670 | 5520 | 17524 |
| 260 | 20240227 | 150600 | 5419959825 | 5510 | 5580 | 5600 | 5490 | 8867 |
| 261 | 20240227 | 150500 | 5370856735 | 5610 | 5590 | 5650 | 5510 | 25496 |
| 262 | 20240227 | 150400 | 5228750385 | 5590 | 5660 | 5660 | 5580 | 14738 |
| 263 | 20240227 | 150300 | 5145892205 | 5660 | 5690 | 5740 | 5650 | 17450 |
| 264 | 20240227 | 150200 | 5046472995 | 5680 | 5610 | 5700 | 5610 | 14121 |
| 265 | 20240227 | 150100 | 4966707685 | 5630 | 5770 | 5780 | 5600 | 50654 |
| 266 | 20240227 | 150000 | 4678613645 | 5750 | 5630 | 5800 | 5620 | 92636 |
| 267 | 20240227 | 145900 | 4149235725 | 5620 | 5590 | 5630 | 5580 | 14458 |
| 268 | 20240227 | 145800 | 4068069735 | 5590 | 5560 | 5590 | 5550 | 6484 |
| 269 | 20240227 | 145700 | 4031984515 | 5570 | 5530 | 5600 | 5530 | 40417 |
| 270 | 20240227 | 145600 | 3806653105 | 5530 | 5520 | 5540 | 5510 | 2858 |
| 271 | 20240227 | 145500 | 3790870265 | 5520 | 5490 | 5540 | 5450 | 20589 |
| 272 | 20240227 | 145400 | 3677622495 | 5450 | 5520 | 5530 | 5410 | 15278 |
| 273 | 20240227 | 145300 | 3594160165 | 5520 | 5540 | 5550 | 5500 | 16916 |
| 274 | 20240227 | 145200 | 3500704705 | 5540 | 5510 | 5580 | 5500 | 39890 |
| 275 | 20240227 | 145100 | 3279293685 | 5500 | 5500 | 5570 | 5500 | 58917 |
| 276 | 20240227 | 145000 | 2954446825 | 5470 | 5470 | 5470 | 5470 | 0 |
| 277 | 20240227 | 144900 | 2954446825 | 5470 | 5450 | 5470 | 5440 | 32093 |
| 278 | 20240227 | 144800 | 2779254995 | 5450 | 5410 | 5450 | 5400 | 5078 |
| 279 | 20240227 | 144700 | 2751677125 | 5410 | 5400 | 5420 | 5380 | 1882 |
| 280 | 20240227 | 144600 | 2741497265 | 5400 | 5380 | 5400 | 5380 | 761 |
| 281 | 20240227 | 144500 | 2737398805 | 5410 | 5400 | 5410 | 5380 | 559 |
| 282 | 20240227 | 144400 | 2734383795 | 5410 | 5410 | 5420 | 5360 | 2936 |
| 283 | 20240227 | 144300 | 2718488245 | 5360 | 5400 | 5410 | 5360 | 2639 |
| 284 | 20240227 | 144200 | 2704231995 | 5400 | 5340 | 5400 | 5340 | 6262 |
| 285 | 20240227 | 144100 | 2670642945 | 5340 | 5370 | 5370 | 5340 | 2786 |
| 286 | 20240227 | 144000 | 2655725415 | 5380 | 5400 | 5400 | 5380 | 1691 |
| 287 | 20240227 | 143900 | 2646619705 | 5400 | 5420 | 5420 | 5390 | 3459 |
| 288 | 20240227 | 143800 | 2627885935 | 5430 | 5410 | 5430 | 5400 | 3543 |
| 289 | 20240227 | 143700 | 2608690055 | 5400 | 5400 | 5410 | 5400 | 3575 |
| 290 | 20240227 | 143600 | 2589364005 | 5400 | 5380 | 5400 | 5380 | 3193 |
| 291 | 20240227 | 143500 | 2572144125 | 5380 | 5370 | 5380 | 5360 | 1094 |
| 292 | 20240227 | 143400 | 2566268595 | 5380 | 5360 | 5380 | 5360 | 1365 |
| 293 | 20240227 | 143300 | 2558951975 | 5360 | 5370 | 5390 | 5360 | 1642 |
| 294 | 20240227 | 143200 | 2550128385 | 5370 | 5400 | 5400 | 5370 | 2462 |
| 295 | 20240227 | 143100 | 2536884265 | 5370 | 5420 | 5450 | 5320 | 21871 |
| 296 | 20240227 | 143000 | 2419126555 | 5410 | 5410 | 5450 | 5410 | 7854 |
| 297 | 20240227 | 142900 | 2376446955 | 5420 | 5400 | 5430 | 5360 | 7188 |
| 298 | 20240227 | 142800 | 2337600105 | 5390 | 5370 | 5400 | 5370 | 17124 |
| 299 | 20240227 | 142700 | 2245258095 | 5370 | 5360 | 5370 | 5350 | 1090 |
| 300 | 20240227 | 142600 | 2239406185 | 5360 | 5300 | 5360 | 5300 | 4593 |
| 301 | 20240227 | 142500 | 2214922395 | 5310 | 5300 | 5310 | 5300 | 3037 |
| 302 | 20240227 | 142400 | 2198816075 | 5300 | 5330 | 5330 | 5300 | 1614 |
| 303 | 20240227 | 142300 | 2190237955 | 5320 | 5330 | 5330 | 5320 | 295 |
| 304 | 20240227 | 142200 | 2188666785 | 5330 | 5320 | 5330 | 5320 | 256 |
| 305 | 20240227 | 142100 | 2187303795 | 5320 | 5330 | 5330 | 5320 | 1138 |
| 306 | 20240227 | 142000 | 2181249535 | 5330 | 5330 | 5340 | 5320 | 871 |
| 307 | 20240227 | 141900 | 2176607085 | 5340 | 5320 | 5340 | 5320 | 419 |
| 308 | 20240227 | 141800 | 2174373985 | 5320 | 5360 | 5360 | 5320 | 2442 |
| 309 | 20240227 | 141700 | 2161323275 | 5360 | 5370 | 5370 | 5360 | 1529 |
| 310 | 20240227 | 141600 | 2153120825 | 5360 | 5360 | 5370 | 5350 | 2975 |
| 311 | 20240227 | 141500 | 2137155745 | 5360 | 5300 | 5360 | 5300 | 3411 |
| 312 | 20240227 | 141400 | 2118946415 | 5300 | 5340 | 5350 | 5300 | 3226 |
| 313 | 20240227 | 141300 | 2101766115 | 5340 | 5330 | 5340 | 5330 | 744 |
| 314 | 20240227 | 141200 | 2097793955 | 5330 | 5350 | 5360 | 5330 | 2587 |
| 315 | 20240227 | 141100 | 2083968885 | 5350 | 5390 | 5400 | 5350 | 3791 |
| 316 | 20240227 | 141000 | 2063638425 | 5390 | 5370 | 5410 | 5360 | 8081 |
| 317 | 20240227 | 140900 | 2020057725 | 5380 | 5410 | 5430 | 5370 | 5883 |
| 318 | 20240227 | 140800 | 1988292145 | 5430 | 5350 | 5430 | 5350 | 43839 |
| 319 | 20240227 | 140700 | 1752270805 | 5350 | 5330 | 5350 | 5300 | 9147 |
| 320 | 20240227 | 140600 | 1703497855 | 5320 | 5300 | 5330 | 5290 | 3458 |
| 321 | 20240227 | 140500 | 1685121975 | 5310 | 5280 | 5310 | 5280 | 2833 |
| 322 | 20240227 | 140400 | 1670130885 | 5270 | 5280 | 5280 | 5270 | 877 |
| 323 | 20240227 | 140300 | 1665509085 | 5270 | 5300 | 5300 | 5270 | 2313 |
| 324 | 20240227 | 140200 | 1653294325 | 5300 | 5270 | 5300 | 5270 | 1764 |
| 325 | 20240227 | 140100 | 1643971485 | 5270 | 5290 | 5310 | 5270 | 1163 |
| 326 | 20240227 | 140000 | 1637837345 | 5310 | 5240 | 5310 | 5240 | 10404 |
| 327 | 20240227 | 135900 | 1582812785 | 5240 | 5240 | 5240 | 5230 | 2851 |
| 328 | 20240227 | 135800 | 1567873555 | 5240 | 5250 | 5250 | 5240 | 520 |
| 329 | 20240227 | 135700 | 1565147855 | 5250 | 5260 | 5270 | 5230 | 1205 |
| 330 | 20240227 | 135600 | 1558821095 | 5270 | 5250 | 5290 | 5250 | 2536 |
| 331 | 20240227 | 135500 | 1545480495 | 5250 | 5210 | 5260 | 5210 | 1855 |
| 332 | 20240227 | 135400 | 1535759095 | 5210 | 5240 | 5240 | 5200 | 11408 |
| 333 | 20240227 | 135300 | 1476155955 | 5240 | 5260 | 5260 | 5240 | 2254 |
| 334 | 20240227 | 135200 | 1464332365 | 5250 | 5240 | 5270 | 5240 | 2395 |
| 335 | 20240227 | 135100 | 1451773565 | 5270 | 5270 | 5280 | 5250 | 3010 |
| 336 | 20240227 | 135000 | 1435952945 | 5290 | 5270 | 5300 | 5260 | 5409 |
| 337 | 20240227 | 134900 | 1407346755 | 5290 | 5260 | 5290 | 5240 | 3688 |
| 338 | 20240227 | 134800 | 1387975555 | 5250 | 5230 | 5260 | 5220 | 5062 |
| 339 | 20240227 | 134700 | 1361437205 | 5230 | 5330 | 5340 | 5230 | 11897 |
| 340 | 20240227 | 134600 | 1298844155 | 5330 | 5370 | 5370 | 5330 | 14510 |
| 341 | 20240227 | 134500 | 1221115565 | 5350 | 5380 | 5390 | 5310 | 25076 |
| 342 | 20240227 | 134400 | 1086559845 | 5370 | 5260 | 5390 | 5250 | 31774 |
| 343 | 20240227 | 134300 | 917583145 | 5260 | 5280 | 5300 | 5250 | 6272 |
| 344 | 20240227 | 134200 | 884418315 | 5280 | 5210 | 5300 | 5210 | 12665 |
| 345 | 20240227 | 134100 | 817754755 | 5210 | 5250 | 5280 | 5210 | 6977 |
| 346 | 20240227 | 134000 | 781114845 | 5240 | 5230 | 5250 | 5220 | 6463 |
| 347 | 20240227 | 133900 | 747242465 | 5230 | 5170 | 5230 | 5170 | 8475 |
| 348 | 20240227 | 133800 | 703142975 | 5190 | 5140 | 5200 | 5140 | 26665 |
| 349 | 20240227 | 133700 | 565428035 | 5140 | 5140 | 5140 | 5130 | 954 |
| 350 | 20240227 | 133600 | 560527495 | 5140 | 5110 | 5140 | 5100 | 1505 |
| 351 | 20240227 | 133500 | 552820625 | 5120 | 5140 | 5140 | 5110 | 2137 |
| 352 | 20240227 | 133400 | 541862795 | 5140 | 5160 | 5170 | 5140 | 3825 |
| 353 | 20240227 | 133300 | 522173395 | 5150 | 5050 | 5150 | 5050 | 22007 |
| 354 | 20240227 | 133200 | 409796905 | 5070 | 5050 | 5070 | 5050 | 109 |
| 355 | 20240227 | 133100 | 409244625 | 5050 | 5050 | 5050 | 5050 | 2 |
| 356 | 20240227 | 133000 | 409234525 | 5050 | 5050 | 5050 | 5050 | 180 |
| 357 | 20240227 | 132900 | 408325525 | 5040 | 5050 | 5070 | 5040 | 1292 |
| 358 | 20240227 | 132800 | 401791035 | 5050 | 5050 | 5050 | 5050 | 0 |
| 359 | 20240227 | 132700 | 401791035 | 5050 | 5050 | 5050 | 5050 | 469 |
| 360 | 20240227 | 132600 | 399422585 | 5050 | 5050 | 5050 | 5050 | 200 |
| 361 | 20240227 | 132500 | 398412585 | 5050 | 5050 | 5060 | 5050 | 501 |
| 362 | 20240227 | 132400 | 395882525 | 5050 | 5040 | 5060 | 5040 | 2186 |
| 363 | 20240227 | 132300 | 384839345 | 5040 | 5060 | 5060 | 5040 | 673 |
| 364 | 20240227 | 132200 | 381445025 | 5060 | 5010 | 5060 | 5010 | 14905 |
| 365 | 20240227 | 132100 | 306386105 | 5010 | 5020 | 5020 | 5010 | 719 |
| 366 | 20240227 | 132000 | 302777015 | 5020 | 5010 | 5020 | 5010 | 3088 |
| 367 | 20240227 | 131900 | 287286125 | 5020 | 5000 | 5020 | 5000 | 2466 |
| 368 | 20240227 | 131800 | 274919395 | 5000 | 5000 | 5000 | 5000 | 0 |
| 369 | 20240227 | 131700 | 274919395 | 5000 | 5000 | 5000 | 5000 | 202 |
| 370 | 20240227 | 131600 | 273909395 | 5000 | 4995 | 5000 | 4995 | 211 |
| 371 | 20240227 | 131500 | 272855445 | 4995 | 4990 | 4995 | 4990 | 393 |
| 372 | 20240227 | 131400 | 270893205 | 4990 | 4995 | 4995 | 4990 | 443 |
| 373 | 20240227 | 131300 | 268682630 | 5000 | 5000 | 5000 | 5000 | 0 |
| 374 | 20240227 | 131200 | 268682630 | 5000 | 5000 | 5000 | 5000 | 0 |
| 375 | 20240227 | 131100 | 268682630 | 5000 | 4995 | 5000 | 4995 | 2 |
| 376 | 20240227 | 131000 | 268672635 | 4990 | 4990 | 4990 | 4990 | 164 |
| 377 | 20240227 | 130900 | 267854275 | 4990 | 4990 | 4990 | 4990 | 0 |
| 378 | 20240227 | 130800 | 267854275 | 4990 | 4990 | 4990 | 4990 | 220 |
| 379 | 20240227 | 130700 | 266756475 | 4995 | 4995 | 4995 | 4995 | 56 |
| 380 | 20240227 | 130600 | 266476755 | 4990 | 4990 | 4990 | 4990 | 0 |
| 381 | 20240227 | 130500 | 266476755 | 4990 | 4990 | 4990 | 4990 | 330 |
| 382 | 20240227 | 130400 | 264830055 | 4990 | 4990 | 4990 | 4990 | 2 |
| 383 | 20240227 | 130300 | 264820075 | 4990 | 4990 | 4990 | 4990 | 34 |
| 384 | 20240227 | 130200 | 264650415 | 4990 | 4980 | 4990 | 4980 | 11 |
| 385 | 20240227 | 130100 | 264595615 | 4980 | 4985 | 4985 | 4980 | 82 |
| 386 | 20240227 | 130000 | 264187250 | 4985 | 4985 | 4985 | 4985 | 603 |
| 387 | 20240227 | 125900 | 261181295 | 4980 | 4980 | 4980 | 4980 | 100 |
| 388 | 20240227 | 125800 | 260683295 | 4980 | 4980 | 4980 | 4980 | 45 |
| 389 | 20240227 | 125700 | 260459195 | 4980 | 4980 | 4980 | 4980 | 0 |
| 390 | 20240227 | 125600 | 260459195 | 4980 | 4980 | 4980 | 4980 | 3 |
| 391 | 20240227 | 125500 | 260444255 | 4980 | 4980 | 4980 | 4980 | 1 |
| 392 | 20240227 | 125400 | 260439275 | 4975 | 4975 | 4975 | 4975 | 0 |
| 393 | 20240227 | 125300 | 260439275 | 4975 | 4975 | 4975 | 4975 | 0 |
| 394 | 20240227 | 125200 | 260439275 | 4975 | 4975 | 4975 | 4975 | 0 |
| 395 | 20240227 | 125100 | 260439275 | 4975 | 4975 | 4975 | 4975 | 0 |
| 396 | 20240227 | 125000 | 260439275 | 4975 | 4975 | 4975 | 4975 | 1 |
| 397 | 20240227 | 124900 | 260434300 | 4975 | 4975 | 4975 | 4975 | 0 |
| 398 | 20240227 | 124800 | 260434300 | 4975 | 4975 | 4975 | 4975 | 78 |
| 399 | 20240227 | 124700 | 260046250 | 4975 | 4975 | 4975 | 4975 | 23 |
| 400 | 20240227 | 124600 | 259931825 | 4975 | 4975 | 4975 | 4975 | 45 |
| 401 | 20240227 | 124500 | 259707950 | 4975 | 4975 | 4975 | 4965 | 633 |
| 402 | 20240227 | 124400 | 256562545 | 4975 | 4975 | 4975 | 4975 | 100 |
| 403 | 20240227 | 124300 | 256065045 | 4975 | 4975 | 4975 | 4975 | 100 |
| 404 | 20240227 | 124200 | 255567545 | 4975 | 4975 | 4975 | 4975 | 0 |
| 405 | 20240227 | 124100 | 255567545 | 4975 | 4975 | 4975 | 4975 | 100 |
| 406 | 20240227 | 124000 | 255070045 | 4975 | 4975 | 4975 | 4975 | 100 |
| 407 | 20240227 | 123900 | 254572545 | 4975 | 4975 | 4975 | 4975 | 0 |
| 408 | 20240227 | 123800 | 254572545 | 4975 | 4975 | 4975 | 4975 | 150 |
| 409 | 20240227 | 123700 | 253826295 | 4975 | 4975 | 4975 | 4975 | 0 |
| 410 | 20240227 | 123600 | 253826295 | 4975 | 4975 | 4975 | 4975 | 300 |
| 411 | 20240227 | 123500 | 252333795 | 4980 | 4980 | 4980 | 4980 | 9 |
| 412 | 20240227 | 123400 | 252288975 | 4980 | 4980 | 4980 | 4980 | 1 |
| 413 | 20240227 | 123300 | 252283995 | 4975 | 4975 | 4975 | 4975 | 101 |
| 414 | 20240227 | 123200 | 251781520 | 4975 | 4975 | 4975 | 4975 | 50 |
| 415 | 20240227 | 123100 | 251532770 | 4975 | 4975 | 4975 | 4975 | 30 |
| 416 | 20240227 | 123000 | 251383520 | 4975 | 4975 | 4975 | 4975 | 20 |
| 417 | 20240227 | 122900 | 251284020 | 4975 | 4970 | 4975 | 4970 | 80 |
| 418 | 20240227 | 122800 | 250886270 | 4975 | 4975 | 4975 | 4975 | 0 |
| 419 | 20240227 | 122700 | 250886270 | 4975 | 4975 | 4975 | 4965 | 302 |
| 420 | 20240227 | 122600 | 249384620 | 4975 | 4980 | 4980 | 4975 | 1900 |
| 421 | 20240227 | 122500 | 239931845 | 4975 | 4975 | 4975 | 4975 | 0 |
| 422 | 20240227 | 122400 | 239931845 | 4975 | 4975 | 4975 | 4975 | 0 |
| 423 | 20240227 | 122300 | 239931845 | 4975 | 4975 | 4975 | 4975 | 0 |
| 424 | 20240227 | 122200 | 239931845 | 4975 | 4975 | 4975 | 4975 | 0 |
| 425 | 20240227 | 122100 | 239931845 | 4975 | 4980 | 4980 | 4975 | 300 |
| 426 | 20240227 | 122000 | 238439320 | 4980 | 4980 | 4980 | 4980 | 100 |
| 427 | 20240227 | 121900 | 237941320 | 4980 | 4980 | 4980 | 4980 | 0 |
| 428 | 20240227 | 121800 | 237941320 | 4980 | 4980 | 4980 | 4980 | 2 |
| 429 | 20240227 | 121700 | 237931360 | 4975 | 4975 | 4975 | 4975 | 0 |
| 430 | 20240227 | 121600 | 237931360 | 4975 | 4975 | 4975 | 4975 | 0 |
| 431 | 20240227 | 121500 | 237931360 | 4975 | 4975 | 4975 | 4975 | 0 |
| 432 | 20240227 | 121400 | 237931360 | 4975 | 4975 | 4975 | 4975 | 100 |
| 433 | 20240227 | 121300 | 237433860 | 4980 | 4980 | 4980 | 4980 | 401 |
| 434 | 20240227 | 121200 | 235436880 | 4975 | 4975 | 4975 | 4975 | 0 |
| 435 | 20240227 | 121100 | 235436880 | 4975 | 4975 | 4975 | 4975 | 0 |
| 436 | 20240227 | 121000 | 235436880 | 4975 | 4975 | 4975 | 4975 | 1 |
| 437 | 20240227 | 120900 | 235431905 | 4975 | 4975 | 4975 | 4975 | 9 |
| 438 | 20240227 | 120800 | 235387130 | 4975 | 4975 | 4975 | 4975 | 1 |
| 439 | 20240227 | 120700 | 235382155 | 4975 | 4975 | 4975 | 4975 | 0 |
| 440 | 20240227 | 120600 | 235382155 | 4975 | 4980 | 4980 | 4975 | 10 |
| 441 | 20240227 | 120500 | 235332360 | 4975 | 4975 | 4975 | 4975 | 1 |
| 442 | 20240227 | 120400 | 235327385 | 4975 | 4975 | 4975 | 4975 | 21 |
| 443 | 20240227 | 120300 | 235222910 | 4975 | 4975 | 4975 | 4975 | 20 |
| 444 | 20240227 | 120200 | 235123410 | 4975 | 4975 | 4975 | 4975 | 0 |
| 445 | 20240227 | 120100 | 235123410 | 4975 | 4975 | 4975 | 4975 | 5 |
| 446 | 20240227 | 120000 | 235098535 | 4975 | 4975 | 4975 | 4975 | 7 |
| 447 | 20240227 | 115900 | 235063710 | 4975 | 4975 | 4975 | 4975 | 144 |
| 448 | 20240227 | 115800 | 234347310 | 4980 | 4975 | 4980 | 4975 | 53 |
| 449 | 20240227 | 115700 | 234083515 | 4975 | 4975 | 4975 | 4975 | 72 |
| 450 | 20240227 | 115600 | 233725315 | 4955 | 4975 | 4975 | 4955 | 694 |
| 451 | 20240227 | 115500 | 230281230 | 4970 | 4975 | 4975 | 4970 | 98 |
| 452 | 20240227 | 115400 | 229793795 | 4975 | 4980 | 4980 | 4975 | 761 |
| 453 | 20240227 | 115300 | 226007135 | 4975 | 4975 | 4975 | 4975 | 0 |
| 454 | 20240227 | 115200 | 226007135 | 4975 | 4975 | 4975 | 4975 | 1 |
| 455 | 20240227 | 115100 | 226002160 | 4975 | 4975 | 4975 | 4975 | 0 |
| 456 | 20240227 | 115000 | 226002160 | 4975 | 4975 | 4975 | 4975 | 152 |
| 457 | 20240227 | 114900 | 225245960 | 4975 | 4975 | 4975 | 4975 | 0 |
| 458 | 20240227 | 114800 | 225245960 | 4975 | 4975 | 4975 | 4975 | 100 |
| 459 | 20240227 | 114700 | 224748460 | 4975 | 4975 | 4975 | 4975 | 0 |
| 460 | 20240227 | 114600 | 224748460 | 4975 | 4975 | 4975 | 4975 | 0 |
| 461 | 20240227 | 114500 | 224748460 | 4975 | 4975 | 4975 | 4975 | 0 |
| 462 | 20240227 | 114400 | 224748460 | 4975 | 4975 | 4975 | 4975 | 0 |
| 463 | 20240227 | 114300 | 224748460 | 4975 | 4975 | 4975 | 4975 | 0 |
| 464 | 20240227 | 114200 | 224748460 | 4975 | 4975 | 4975 | 4975 | 1 |
| 465 | 20240227 | 114100 | 224743485 | 4975 | 4975 | 4975 | 4975 | 0 |
| 466 | 20240227 | 114000 | 224743485 | 4975 | 4975 | 4975 | 4975 | 9 |
| 467 | 20240227 | 113900 | 224698710 | 4975 | 4970 | 4975 | 4970 | 111 |
| 468 | 20240227 | 113800 | 224146860 | 4970 | 4970 | 4970 | 4970 | 5 |
| 469 | 20240227 | 113700 | 224122010 | 4970 | 4975 | 4975 | 4970 | 123 |
| 470 | 20240227 | 113600 | 223510185 | 4975 | 4975 | 4975 | 4975 | 10 |
| 471 | 20240227 | 113500 | 223460435 | 4975 | 4975 | 4975 | 4975 | 142 |
| 472 | 20240227 | 113400 | 222753985 | 4975 | 4975 | 4975 | 4975 | 39 |
| 473 | 20240227 | 113300 | 222559960 | 4975 | 4975 | 4975 | 4975 | 61 |
| 474 | 20240227 | 113200 | 222256485 | 4975 | 4975 | 4975 | 4975 | 0 |
| 475 | 20240227 | 113100 | 222256485 | 4975 | 4975 | 4975 | 4975 | 138 |
| 476 | 20240227 | 113000 | 221569935 | 4975 | 4975 | 4975 | 4975 | 99 |
| 477 | 20240227 | 112900 | 221077410 | 4970 | 4975 | 4975 | 4970 | 20 |
| 478 | 20240227 | 112800 | 220977935 | 4970 | 4965 | 4975 | 4965 | 122 |
| 479 | 20240227 | 112700 | 220371470 | 4955 | 4975 | 4975 | 4955 | 1048 |
| 480 | 20240227 | 112600 | 215178150 | 4975 | 4975 | 4975 | 4975 | 99 |
| 481 | 20240227 | 112500 | 214685625 | 4970 | 4970 | 4970 | 4965 | 24 |
| 482 | 20240227 | 112400 | 214566385 | 4970 | 4970 | 4975 | 4970 | 149 |
| 483 | 20240227 | 112300 | 213825355 | 4975 | 4975 | 4975 | 4970 | 70 |
| 484 | 20240227 | 112200 | 213477125 | 4970 | 4970 | 4975 | 4970 | 353 |
| 485 | 20240227 | 112100 | 211720985 | 4975 | 4975 | 4975 | 4975 | 104 |
| 486 | 20240227 | 112000 | 211203585 | 4975 | 4975 | 4975 | 4975 | 15 |
| 487 | 20240227 | 111900 | 211128960 | 4975 | 4975 | 4975 | 4975 | 101 |
| 488 | 20240227 | 111800 | 210626485 | 4970 | 4975 | 4975 | 4970 | 674 |
| 489 | 20240227 | 111700 | 207273450 | 4975 | 4975 | 4975 | 4975 | 25 |
| 490 | 20240227 | 111600 | 207149075 | 4980 | 4980 | 4980 | 4980 | 0 |
| 491 | 20240227 | 111500 | 207149075 | 4980 | 4980 | 4980 | 4980 | 389 |
| 492 | 20240227 | 111400 | 205211855 | 4980 | 4980 | 4980 | 4980 | 0 |
| 493 | 20240227 | 111300 | 205211855 | 4980 | 4980 | 4980 | 4980 | 199 |
| 494 | 20240227 | 111200 | 204220835 | 4980 | 4980 | 4980 | 4980 | 105 |
| 495 | 20240227 | 111100 | 203697935 | 4980 | 4980 | 4980 | 4980 | 0 |
| 496 | 20240227 | 111000 | 203697935 | 4980 | 4980 | 4980 | 4980 | 0 |
| 497 | 20240227 | 110900 | 203697935 | 4980 | 4980 | 4980 | 4980 | 319 |
| 498 | 20240227 | 110800 | 202109315 | 4975 | 4965 | 4975 | 4960 | 248 |
| 499 | 20240227 | 110700 | 200878945 | 4975 | 4965 | 4975 | 4965 | 2325 |
| 500 | 20240227 | 110600 | 189324010 | 4965 | 4965 | 4965 | 4965 | 121 |
| 501 | 20240227 | 110500 | 188723245 | 4965 | 4965 | 4965 | 4965 | 27 |
| 502 | 20240227 | 110400 | 188589190 | 4970 | 4970 | 4970 | 4970 | 76 |
| 503 | 20240227 | 110300 | 188211470 | 4970 | 4975 | 4975 | 4970 | 58 |
| 504 | 20240227 | 110200 | 187923120 | 4970 | 4970 | 4970 | 4970 | 291 |
| 505 | 20240227 | 110100 | 186476850 | 4970 | 4970 | 4970 | 4970 | 45 |
| 506 | 20240227 | 110000 | 186253200 | 4970 | 4975 | 4975 | 4970 | 109 |
| 507 | 20240227 | 105900 | 185711000 | 4975 | 4975 | 4975 | 4975 | 93 |
| 508 | 20240227 | 105800 | 185248325 | 4975 | 4970 | 4975 | 4970 | 39 |
| 509 | 20240227 | 105700 | 185054395 | 4970 | 4975 | 4975 | 4970 | 79 |
| 510 | 20240227 | 105600 | 184661405 | 4975 | 4975 | 4975 | 4965 | 25 |
| 511 | 20240227 | 105500 | 184537115 | 4970 | 4965 | 4975 | 4965 | 112 |
| 512 | 20240227 | 105400 | 183980105 | 4965 | 4975 | 4975 | 4955 | 60 |
| 513 | 20240227 | 105300 | 183682195 | 4975 | 4970 | 4975 | 4970 | 60 |
| 514 | 20240227 | 105200 | 183383710 | 4975 | 4975 | 4975 | 4975 | 39 |
| 515 | 20240227 | 105100 | 183189685 | 4975 | 4975 | 4975 | 4975 | 112 |
| 516 | 20240227 | 105000 | 182632485 | 4975 | 4970 | 4975 | 4970 | 42 |
| 517 | 20240227 | 104900 | 182423645 | 4965 | 4975 | 4975 | 4965 | 158 |
| 518 | 20240227 | 104800 | 181637625 | 4975 | 4970 | 4980 | 4960 | 2640 |
| 519 | 20240227 | 104700 | 168516350 | 4980 | 4975 | 4980 | 4970 | 107 |
| 520 | 20240227 | 104600 | 167983660 | 4975 | 4975 | 4980 | 4970 | 250 |
| 521 | 20240227 | 104500 | 166739940 | 4975 | 4975 | 4975 | 4975 | 0 |
| 522 | 20240227 | 104400 | 166739940 | 4975 | 4980 | 4980 | 4975 | 2855 |
| 523 | 20240227 | 104300 | 152536305 | 4975 | 4975 | 4975 | 4975 | 758 |
| 524 | 20240227 | 104200 | 148765255 | 4990 | 4990 | 4990 | 4990 | 0 |
| 525 | 20240227 | 104100 | 148765255 | 4990 | 4990 | 4990 | 4990 | 0 |
| 526 | 20240227 | 104000 | 148765255 | 4990 | 4990 | 4990 | 4990 | 0 |
| 527 | 20240227 | 103900 | 148765255 | 4990 | 4990 | 4990 | 4990 | 0 |
| 528 | 20240227 | 103800 | 148765255 | 4990 | 4990 | 4990 | 4990 | 0 |
| 529 | 20240227 | 103700 | 148765255 | 4990 | 4990 | 4990 | 4990 | 3 |
| 530 | 20240227 | 103600 | 148750285 | 4975 | 4975 | 4975 | 4975 | 0 |
| 531 | 20240227 | 103500 | 148750285 | 4975 | 4975 | 4975 | 4975 | 0 |
| 532 | 20240227 | 103400 | 148750285 | 4975 | 4975 | 4975 | 4975 | 214 |
| 533 | 20240227 | 103300 | 147685635 | 4975 | 4975 | 4975 | 4975 | 0 |
| 534 | 20240227 | 103200 | 147685635 | 4975 | 4975 | 4975 | 4975 | 0 |
| 535 | 20240227 | 103100 | 147685635 | 4975 | 4975 | 4975 | 4975 | 0 |
| 536 | 20240227 | 103000 | 147685635 | 4975 | 4980 | 4980 | 4975 | 103 |
| 537 | 20240227 | 102900 | 147172710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 538 | 20240227 | 102800 | 147172710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 539 | 20240227 | 102700 | 147172710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 540 | 20240227 | 102600 | 147172710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 541 | 20240227 | 102500 | 147172710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 542 | 20240227 | 102400 | 147172710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 543 | 20240227 | 102300 | 147172710 | 4975 | 4975 | 4975 | 4975 | 104 |
| 544 | 20240227 | 102200 | 146655310 | 4975 | 4975 | 4975 | 4975 | 0 |
| 545 | 20240227 | 102100 | 146655310 | 4975 | 4975 | 4975 | 4975 | 0 |
| 546 | 20240227 | 102000 | 146655310 | 4975 | 4980 | 4980 | 4975 | 206 |
| 547 | 20240227 | 101900 | 145630455 | 4980 | 4980 | 4980 | 4980 | 600 |
| 548 | 20240227 | 101800 | 142642455 | 4985 | 4995 | 4995 | 4985 | 603 |
| 549 | 20240227 | 101700 | 139636200 | 5000 | 5010 | 5010 | 5000 | 1977 |
| 550 | 20240227 | 101600 | 129750200 | 5010 | 5010 | 5010 | 5010 | 0 |
| 551 | 20240227 | 101500 | 129750200 | 5010 | 5010 | 5010 | 5010 | 239 |
| 552 | 20240227 | 101400 | 128552810 | 5010 | 5010 | 5010 | 5000 | 681 |
| 553 | 20240227 | 101300 | 125141130 | 5010 | 5010 | 5010 | 5010 | 359 |
| 554 | 20240227 | 101200 | 123342540 | 5010 | 5010 | 5010 | 5010 | 0 |
| 555 | 20240227 | 101100 | 123342540 | 5010 | 5020 | 5020 | 5010 | 230 |
| 556 | 20240227 | 101000 | 122188240 | 5020 | 5010 | 5020 | 5010 | 7161 |
| 557 | 20240227 | 100900 | 86310240 | 5010 | 5010 | 5010 | 5010 | 359 |
| 558 | 20240227 | 100800 | 84511650 | 5010 | 5010 | 5010 | 5010 | 295 |
| 559 | 20240227 | 100700 | 83033700 | 4990 | 5000 | 5000 | 4990 | 115 |
| 560 | 20240227 | 100600 | 82458850 | 5000 | 4990 | 5000 | 4990 | 1580 |
| 561 | 20240227 | 100500 | 74564455 | 4985 | 4980 | 4985 | 4980 | 1147 |
| 562 | 20240227 | 100400 | 68848945 | 4980 | 4980 | 4980 | 4980 | 0 |
| 563 | 20240227 | 100300 | 68848945 | 4980 | 4980 | 4980 | 4980 | 1 |
| 564 | 20240227 | 100200 | 68843965 | 4970 | 4975 | 4975 | 4970 | 661 |
| 565 | 20240227 | 100100 | 65558040 | 4975 | 4975 | 4975 | 4975 | 265 |
| 566 | 20240227 | 100000 | 64239665 | 4975 | 4975 | 4975 | 4975 | 22 |
| 567 | 20240227 | 095900 | 64130215 | 4975 | 4975 | 4975 | 4975 | 52 |
| 568 | 20240227 | 095800 | 63871515 | 4975 | 4970 | 4975 | 4970 | 20 |
| 569 | 20240227 | 095700 | 63772045 | 4965 | 4975 | 4975 | 4965 | 164 |
| 570 | 20240227 | 095600 | 62956510 | 4975 | 4970 | 4975 | 4970 | 95 |
| 571 | 20240227 | 095500 | 62484320 | 4975 | 4980 | 4980 | 4975 | 266 |
| 572 | 20240227 | 095400 | 61160965 | 4980 | 4980 | 4980 | 4980 | 0 |
| 573 | 20240227 | 095300 | 61160965 | 4980 | 4980 | 4980 | 4980 | 0 |
| 574 | 20240227 | 095200 | 61160965 | 4980 | 4980 | 4980 | 4980 | 10 |
| 575 | 20240227 | 095100 | 61111165 | 4975 | 4975 | 4975 | 4975 | 4 |
| 576 | 20240227 | 095000 | 61091265 | 4975 | 4970 | 4975 | 4970 | 359 |
| 577 | 20240227 | 094900 | 59305325 | 4970 | 4975 | 4975 | 4970 | 33 |
| 578 | 20240227 | 094800 | 59141170 | 4975 | 4970 | 4975 | 4970 | 90 |
| 579 | 20240227 | 094700 | 58693465 | 4975 | 4975 | 4975 | 4975 | 35 |
| 580 | 20240227 | 094600 | 58519340 | 4975 | 4970 | 4975 | 4970 | 178 |
| 581 | 20240227 | 094500 | 57633880 | 4970 | 4970 | 4970 | 4970 | 4 |
| 582 | 20240227 | 094400 | 57614000 | 4965 | 4965 | 4965 | 4965 | 1272 |
| 583 | 20240227 | 094300 | 51298520 | 4965 | 4965 | 4965 | 4960 | 62 |
| 584 | 20240227 | 094200 | 50990715 | 4960 | 4960 | 4965 | 4960 | 133 |
| 585 | 20240227 | 094100 | 50330645 | 4955 | 4950 | 4960 | 4950 | 11 |
| 586 | 20240227 | 094000 | 50276150 | 4965 | 4960 | 4965 | 4955 | 84 |
| 587 | 20240227 | 093900 | 49859665 | 4965 | 4965 | 4965 | 4960 | 160 |
| 588 | 20240227 | 093800 | 49065330 | 4955 | 4955 | 4965 | 4955 | 30 |
| 589 | 20240227 | 093700 | 48916510 | 4965 | 4950 | 4965 | 4950 | 40 |
| 590 | 20240227 | 093600 | 48718155 | 4965 | 4950 | 4965 | 4950 | 24 |
| 591 | 20240227 | 093500 | 48599325 | 4965 | 4965 | 4965 | 4965 | 135 |
| 592 | 20240227 | 093400 | 47929050 | 4945 | 4955 | 4965 | 4945 | 418 |
| 593 | 20240227 | 093300 | 45860935 | 4970 | 4960 | 4970 | 4955 | 13 |
| 594 | 20240227 | 093200 | 45796465 | 4975 | 4975 | 4980 | 4955 | 308 |
| 595 | 20240227 | 093100 | 44268675 | 4975 | 4960 | 4980 | 4950 | 385 |
| 596 | 20240227 | 093000 | 42357470 | 4980 | 4980 | 4980 | 4955 | 623 |
| 597 | 20240227 | 092900 | 39265330 | 4980 | 4975 | 4980 | 4965 | 43 |
| 598 | 20240227 | 092800 | 39051580 | 4980 | 4960 | 4980 | 4960 | 274 |
| 599 | 20240227 | 092700 | 37691420 | 4980 | 4965 | 4980 | 4955 | 322 |
| 600 | 20240227 | 092600 | 36093260 | 4985 | 4970 | 4985 | 4960 | 242 |
| 601 | 20240227 | 092500 | 34892265 | 4980 | 4970 | 4980 | 4965 | 192 |
| 602 | 20240227 | 092400 | 33938615 | 4980 | 4965 | 4980 | 4965 | 203 |
| 603 | 20240227 | 092300 | 32930300 | 4965 | 4960 | 4965 | 4960 | 4 |
| 604 | 20240227 | 092200 | 32910455 | 4965 | 4960 | 4965 | 4945 | 121 |
| 605 | 20240227 | 092100 | 32311760 | 4965 | 4970 | 4970 | 4950 | 213 |
| 606 | 20240227 | 092000 | 31255010 | 4970 | 4955 | 4970 | 4955 | 108 |
| 607 | 20240227 | 091900 | 30718835 | 4970 | 4960 | 4980 | 4955 | 60 |
| 608 | 20240227 | 091800 | 30421235 | 4980 | 4980 | 4980 | 4960 | 26 |
| 609 | 20240227 | 091700 | 30292110 | 4965 | 4965 | 4985 | 4960 | 135 |
| 610 | 20240227 | 091600 | 29621135 | 4970 | 4970 | 4970 | 4970 | 76 |
| 611 | 20240227 | 091500 | 29243415 | 4970 | 4955 | 4970 | 4955 | 8 |
| 612 | 20240227 | 091400 | 29203745 | 4970 | 4975 | 4975 | 4955 | 15 |
| 613 | 20240227 | 091300 | 29129385 | 4955 | 4955 | 4975 | 4955 | 116 |
| 614 | 20240227 | 091200 | 28553455 | 4975 | 4960 | 4975 | 4955 | 112 |
| 615 | 20240227 | 091100 | 27997935 | 4960 | 4970 | 4970 | 4955 | 322 |
| 616 | 20240227 | 091000 | 26399950 | 4990 | 4980 | 4995 | 4975 | 988 |
| 617 | 20240227 | 090900 | 21482735 | 5000 | 4985 | 5010 | 4985 | 111 |
| 618 | 20240227 | 090800 | 20929085 | 5020 | 5020 | 5020 | 5020 | 0 |
| 619 | 20240227 | 090700 | 20929085 | 5020 | 5030 | 5040 | 5010 | 1158 |
| 620 | 20240227 | 090600 | 15112155 | 5020 | 5010 | 5020 | 5010 | 481 |
| 621 | 20240227 | 090500 | 12701675 | 4980 | 4980 | 5010 | 4980 | 1410 |
| 622 | 20240227 | 090400 | 5676605 | 4980 | 4980 | 4980 | 4980 | 3 |
| 623 | 20240227 | 090300 | 5661665 | 4980 | 4980 | 4980 | 4980 | 6 |
| 624 | 20240227 | 090200 | 5631785 | 4975 | 4980 | 4980 | 4975 | 24 |
| 625 | 20240227 | 090100 | 5512300 | 4975 | 4975 | 4975 | 4975 | 0 |
| 626 | 20240227 | 090000 | 5512300 | 4975 | 4975 | 4975 | 4975 | 1091 |