36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 210900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 3 | 20240227 | 210800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20240227 | 210700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20240227 | 210600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20240227 | 210500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20240227 | 210400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20240227 | 210300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20240227 | 210200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20240227 | 210100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20240227 | 210000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20240227 | 205900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20240227 | 205800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20240227 | 205700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20240227 | 205600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20240227 | 205500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20240227 | 205400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20240227 | 205300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20240227 | 205200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20240227 | 205100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20240227 | 205000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20240227 | 204900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20240227 | 204800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20240227 | 204700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20240227 | 204600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20240227 | 204500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20240227 | 204400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20240227 | 204300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20240227 | 204200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20240227 | 204100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20240227 | 204000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20240227 | 203900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 33 | 20240227 | 203800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20240227 | 203700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20240227 | 203600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20240227 | 203500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20240227 | 203400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20240227 | 203300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20240227 | 203200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20240227 | 203100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20240227 | 203000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20240227 | 202900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20240227 | 202800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20240227 | 202700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20240227 | 202600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20240227 | 202500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20240227 | 202400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20240227 | 202300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20240227 | 202200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20240227 | 202100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20240227 | 202000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20240227 | 201900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20240227 | 201800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20240227 | 201700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20240227 | 201600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20240227 | 201500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20240227 | 201400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20240227 | 201300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20240227 | 201200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20240227 | 201100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20240227 | 201000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20240227 | 200900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 63 | 20240227 | 200800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20240227 | 200700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20240227 | 200600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20240227 | 200500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20240227 | 200400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20240227 | 200300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20240227 | 200200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20240227 | 200100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20240227 | 200000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20240227 | 195900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20240227 | 195800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20240227 | 195700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20240227 | 195600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20240227 | 195500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20240227 | 195400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20240227 | 195300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20240227 | 195200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20240227 | 195100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20240227 | 195000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20240227 | 194900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20240227 | 194800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20240227 | 194700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20240227 | 194600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20240227 | 194500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20240227 | 194400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20240227 | 194300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20240227 | 194200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20240227 | 194100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20240227 | 194000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20240227 | 193900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 93 | 20240227 | 193800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20240227 | 193700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20240227 | 193600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20240227 | 193500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20240227 | 193400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20240227 | 193300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20240227 | 193200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20240227 | 193100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20240227 | 193000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20240227 | 192900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20240227 | 192800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20240227 | 192700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20240227 | 192600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20240227 | 192500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20240227 | 192400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20240227 | 192300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20240227 | 192200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20240227 | 192100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20240227 | 192000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20240227 | 191900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20240227 | 191800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20240227 | 191700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20240227 | 191600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20240227 | 191500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20240227 | 191400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20240227 | 191300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20240227 | 191200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20240227 | 191100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20240227 | 191000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20240227 | 190900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 123 | 20240227 | 190800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20240227 | 190700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20240227 | 190600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20240227 | 190500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20240227 | 190400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20240227 | 190300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20240227 | 190200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20240227 | 190100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20240227 | 190000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20240227 | 185900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20240227 | 185800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20240227 | 185700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20240227 | 185600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20240227 | 185500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20240227 | 185400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20240227 | 185300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20240227 | 185200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20240227 | 185100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20240227 | 185000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20240227 | 184900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20240227 | 184800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20240227 | 184700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20240227 | 184600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20240227 | 184500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20240227 | 184400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20240227 | 184300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20240227 | 184200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20240227 | 184100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20240227 | 184000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20240227 | 183900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 153 | 20240227 | 183800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20240227 | 183700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20240227 | 183600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20240227 | 183500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20240227 | 183400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20240227 | 183300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20240227 | 183200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20240227 | 183100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20240227 | 183000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20240227 | 182900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20240227 | 182800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20240227 | 182700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20240227 | 182600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20240227 | 182500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20240227 | 182400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20240227 | 182300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20240227 | 182200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20240227 | 182100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20240227 | 182000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20240227 | 181900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20240227 | 181800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20240227 | 181700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20240227 | 181600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20240227 | 181500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20240227 | 181400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20240227 | 181300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20240227 | 181200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20240227 | 181100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20240227 | 181000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20240227 | 180900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 183 | 20240227 | 180800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20240227 | 180700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20240227 | 180600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20240227 | 180500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20240227 | 180400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20240227 | 180300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20240227 | 180200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20240227 | 180100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20240227 | 180000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20240227 | 175900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20240227 | 175800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20240227 | 175700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20240227 | 175600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20240227 | 175500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20240227 | 175400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20240227 | 175300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20240227 | 175200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20240227 | 175100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20240227 | 175000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20240227 | 174900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20240227 | 174800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20240227 | 174700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20240227 | 174600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20240227 | 174500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20240227 | 174400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20240227 | 174300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20240227 | 174200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20240227 | 174100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20240227 | 174000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20240227 | 173900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 213 | 20240227 | 173800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 214 | 20240227 | 173700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20240227 | 173600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20240227 | 173500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20240227 | 173400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20240227 | 173300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20240227 | 173200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20240227 | 173100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20240227 | 173000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20240227 | 172900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20240227 | 172800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20240227 | 172700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20240227 | 172600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20240227 | 172500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 227 | 20240227 | 172400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20240227 | 172300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20240227 | 172200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20240227 | 172100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20240227 | 172000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20240227 | 171900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 233 | 20240227 | 171800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 234 | 20240227 | 171700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20240227 | 171600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 236 | 20240227 | 171500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20240227 | 171400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 238 | 20240227 | 171300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 239 | 20240227 | 171200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 240 | 20240227 | 171100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 241 | 20240227 | 171000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 242 | 20240227 | 170900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 243 | 20240227 | 170800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 244 | 20240227 | 170700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 245 | 20240227 | 170600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 246 | 20240227 | 170500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 247 | 20240227 | 170400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 248 | 20240227 | 170300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 249 | 20240227 | 170200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 250 | 20240227 | 170100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 251 | 20240227 | 170000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 252 | 20240227 | 165900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 253 | 20240227 | 165800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 254 | 20240227 | 165700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 255 | 20240227 | 165600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 256 | 20240227 | 165500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 257 | 20240227 | 165400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 258 | 20240227 | 165300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 259 | 20240227 | 165200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 260 | 20240227 | 165100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 261 | 20240227 | 165000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 262 | 20240227 | 164900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 263 | 20240227 | 164800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 264 | 20240227 | 164700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 265 | 20240227 | 164600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 266 | 20240227 | 164500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 267 | 20240227 | 164400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 268 | 20240227 | 164300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 269 | 20240227 | 164200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 270 | 20240227 | 164100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 271 | 20240227 | 164000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 272 | 20240227 | 163900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 273 | 20240227 | 163800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 274 | 20240227 | 163700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 275 | 20240227 | 163600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 276 | 20240227 | 163500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 277 | 20240227 | 163400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 278 | 20240227 | 163300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 279 | 20240227 | 163200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 280 | 20240227 | 163100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 281 | 20240227 | 163000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 282 | 20240227 | 162900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 283 | 20240227 | 162800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 284 | 20240227 | 162700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 285 | 20240227 | 162600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 286 | 20240227 | 162500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 287 | 20240227 | 162400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 288 | 20240227 | 162300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 289 | 20240227 | 162200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 290 | 20240227 | 162100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 291 | 20240227 | 162000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 292 | 20240227 | 161900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 293 | 20240227 | 161800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 294 | 20240227 | 161700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 295 | 20240227 | 161600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 296 | 20240227 | 161500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 297 | 20240227 | 161400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 298 | 20240227 | 161300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 299 | 20240227 | 161200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 300 | 20240227 | 161100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 301 | 20240227 | 161000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 302 | 20240227 | 160900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 303 | 20240227 | 160800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 304 | 20240227 | 160700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 305 | 20240227 | 160600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 306 | 20240227 | 160500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 307 | 20240227 | 160400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 308 | 20240227 | 160300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 309 | 20240227 | 160200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 310 | 20240227 | 160100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 311 | 20240227 | 160000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 312 | 20240227 | 155900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 313 | 20240227 | 155800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 314 | 20240227 | 155700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 315 | 20240227 | 155600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 316 | 20240227 | 155500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 317 | 20240227 | 155400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 318 | 20240227 | 155300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 319 | 20240227 | 155200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 320 | 20240227 | 155100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 321 | 20240227 | 155000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 322 | 20240227 | 154900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 323 | 20240227 | 154800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 324 | 20240227 | 154700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 325 | 20240227 | 154600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 326 | 20240227 | 154500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 327 | 20240227 | 154400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 328 | 20240227 | 154300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 329 | 20240227 | 154200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 330 | 20240227 | 154100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 331 | 20240227 | 154000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 332 | 20240227 | 153900 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 333 | 20240227 | 153800 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 334 | 20240227 | 153700 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 335 | 20240227 | 153600 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 336 | 20240227 | 153500 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 337 | 20240227 | 153400 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 338 | 20240227 | 153300 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 339 | 20240227 | 153200 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 340 | 20240227 | 153100 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 341 | 20240227 | 153000 | 2906823115 | 3760 | 3760 | 3760 | 3760 | 9638 |
| 342 | 20240227 | 152900 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 343 | 20240227 | 152800 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 344 | 20240227 | 152700 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 345 | 20240227 | 152600 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 346 | 20240227 | 152500 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 347 | 20240227 | 152400 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 348 | 20240227 | 152300 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 349 | 20240227 | 152200 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 350 | 20240227 | 152100 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 351 | 20240227 | 152000 | 2870584235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 352 | 20240227 | 151900 | 2870584235 | 3730 | 3710 | 3730 | 3695 | 3279 |
| 353 | 20240227 | 151800 | 2858433330 | 3715 | 3695 | 3715 | 3690 | 578 |
| 354 | 20240227 | 151700 | 2856299210 | 3690 | 3690 | 3690 | 3690 | 949 |
| 355 | 20240227 | 151600 | 2852797400 | 3690 | 3695 | 3705 | 3680 | 1850 |
| 356 | 20240227 | 151500 | 2845952545 | 3695 | 3685 | 3695 | 3680 | 5148 |
| 357 | 20240227 | 151400 | 2826957865 | 3685 | 3690 | 3695 | 3685 | 811 |
| 358 | 20240227 | 151300 | 2823968730 | 3685 | 3685 | 3690 | 3685 | 2006 |
| 359 | 20240227 | 151200 | 2816571095 | 3685 | 3690 | 3690 | 3685 | 21 |
| 360 | 20240227 | 151100 | 2816493610 | 3685 | 3685 | 3695 | 3685 | 3867 |
| 361 | 20240227 | 151000 | 2802234485 | 3695 | 3690 | 3695 | 3690 | 800 |
| 362 | 20240227 | 150900 | 2799279985 | 3690 | 3690 | 3690 | 3690 | 300 |
| 363 | 20240227 | 150800 | 2798172985 | 3690 | 3695 | 3695 | 3690 | 920 |
| 364 | 20240227 | 150700 | 2794775345 | 3695 | 3695 | 3695 | 3695 | 6 |
| 365 | 20240227 | 150600 | 2794753175 | 3695 | 3700 | 3705 | 3695 | 769 |
| 366 | 20240227 | 150500 | 2791908840 | 3700 | 3700 | 3700 | 3700 | 2 |
| 367 | 20240227 | 150400 | 2791901440 | 3700 | 3705 | 3705 | 3700 | 609 |
| 368 | 20240227 | 150300 | 2789645275 | 3705 | 3705 | 3705 | 3705 | 99 |
| 369 | 20240227 | 150200 | 2789278480 | 3705 | 3700 | 3705 | 3700 | 373 |
| 370 | 20240227 | 150100 | 2787896635 | 3700 | 3700 | 3700 | 3700 | 2 |
| 371 | 20240227 | 150000 | 2787889235 | 3690 | 3690 | 3690 | 3690 | 460 |
| 372 | 20240227 | 145900 | 2786191835 | 3685 | 3700 | 3705 | 3685 | 598 |
| 373 | 20240227 | 145800 | 2783983090 | 3700 | 3700 | 3705 | 3700 | 696 |
| 374 | 20240227 | 145700 | 2781407885 | 3700 | 3700 | 3705 | 3700 | 442 |
| 375 | 20240227 | 145600 | 2779772480 | 3700 | 3700 | 3700 | 3700 | 312 |
| 376 | 20240227 | 145500 | 2778618080 | 3700 | 3700 | 3700 | 3700 | 150 |
| 377 | 20240227 | 145400 | 2778063080 | 3710 | 3710 | 3710 | 3700 | 202 |
| 378 | 20240227 | 145300 | 2777314630 | 3705 | 3705 | 3705 | 3705 | 334 |
| 379 | 20240227 | 145200 | 2776077160 | 3705 | 3685 | 3705 | 3685 | 524 |
| 380 | 20240227 | 145100 | 2774141010 | 3700 | 3690 | 3700 | 3685 | 3375 |
| 381 | 20240227 | 145000 | 2761703735 | 3690 | 3690 | 3695 | 3690 | 390 |
| 382 | 20240227 | 144900 | 2760264275 | 3685 | 3690 | 3690 | 3685 | 943 |
| 383 | 20240227 | 144800 | 2756785105 | 3685 | 3685 | 3685 | 3685 | 218 |
| 384 | 20240227 | 144700 | 2755981775 | 3695 | 3690 | 3695 | 3690 | 453 |
| 385 | 20240227 | 144600 | 2754309945 | 3680 | 3680 | 3680 | 3680 | 104 |
| 386 | 20240227 | 144500 | 2753927225 | 3680 | 3695 | 3695 | 3680 | 1049 |
| 387 | 20240227 | 144400 | 2750059405 | 3695 | 3700 | 3700 | 3695 | 282 |
| 388 | 20240227 | 144300 | 2749017405 | 3675 | 3685 | 3690 | 3675 | 6938 |
| 389 | 20240227 | 144200 | 2723475460 | 3690 | 3690 | 3700 | 3690 | 2081 |
| 390 | 20240227 | 144100 | 2715794570 | 3690 | 3700 | 3700 | 3685 | 13170 |
| 391 | 20240227 | 144000 | 2667147045 | 3700 | 3705 | 3705 | 3700 | 4666 |
| 392 | 20240227 | 143900 | 2649879455 | 3705 | 3705 | 3705 | 3700 | 2543 |
| 393 | 20240227 | 143800 | 2640460935 | 3700 | 3705 | 3710 | 3700 | 9982 |
| 394 | 20240227 | 143700 | 2603499875 | 3705 | 3715 | 3720 | 3705 | 9984 |
| 395 | 20240227 | 143600 | 2566458410 | 3715 | 3715 | 3715 | 3715 | 40 |
| 396 | 20240227 | 143500 | 2566309810 | 3715 | 3715 | 3715 | 3715 | 303 |
| 397 | 20240227 | 143400 | 2565184165 | 3720 | 3715 | 3720 | 3715 | 808 |
| 398 | 20240227 | 143300 | 2562181875 | 3715 | 3720 | 3720 | 3715 | 653 |
| 399 | 20240227 | 143200 | 2559752905 | 3725 | 3715 | 3725 | 3715 | 1331 |
| 400 | 20240227 | 143100 | 2554806695 | 3720 | 3715 | 3720 | 3715 | 121 |
| 401 | 20240227 | 143000 | 2554357120 | 3710 | 3715 | 3715 | 3710 | 1781 |
| 402 | 20240227 | 142900 | 2547741910 | 3715 | 3720 | 3720 | 3715 | 1045 |
| 403 | 20240227 | 142800 | 2543854725 | 3720 | 3720 | 3720 | 3720 | 0 |
| 404 | 20240227 | 142700 | 2543854725 | 3720 | 3720 | 3725 | 3720 | 267 |
| 405 | 20240227 | 142600 | 2542861425 | 3720 | 3720 | 3720 | 3720 | 582 |
| 406 | 20240227 | 142500 | 2540696385 | 3720 | 3720 | 3725 | 3720 | 590 |
| 407 | 20240227 | 142400 | 2538500270 | 3725 | 3725 | 3725 | 3725 | 22 |
| 408 | 20240227 | 142300 | 2538418320 | 3725 | 3725 | 3725 | 3725 | 177 |
| 409 | 20240227 | 142200 | 2537758995 | 3725 | 3725 | 3725 | 3725 | 7 |
| 410 | 20240227 | 142100 | 2537732920 | 3730 | 3725 | 3730 | 3725 | 1188 |
| 411 | 20240227 | 142000 | 2533301950 | 3725 | 3730 | 3730 | 3725 | 1740 |
| 412 | 20240227 | 141900 | 2526819665 | 3730 | 3730 | 3730 | 3730 | 200 |
| 413 | 20240227 | 141800 | 2526073665 | 3730 | 3725 | 3730 | 3725 | 20 |
| 414 | 20240227 | 141700 | 2525999115 | 3730 | 3725 | 3730 | 3725 | 142 |
| 415 | 20240227 | 141600 | 2525469835 | 3725 | 3725 | 3730 | 3725 | 124 |
| 416 | 20240227 | 141500 | 2525007440 | 3720 | 3725 | 3725 | 3720 | 1962 |
| 417 | 20240227 | 141400 | 2517707930 | 3725 | 3730 | 3730 | 3725 | 172 |
| 418 | 20240227 | 141300 | 2517067050 | 3730 | 3730 | 3730 | 3725 | 280 |
| 419 | 20240227 | 141200 | 2516023230 | 3730 | 3730 | 3730 | 3730 | 3557 |
| 420 | 20240227 | 141100 | 2502755620 | 3730 | 3730 | 3735 | 3730 | 226 |
| 421 | 20240227 | 141000 | 2501911640 | 3730 | 3730 | 3730 | 3730 | 18 |
| 422 | 20240227 | 140900 | 2501844500 | 3730 | 3730 | 3735 | 3730 | 488 |
| 423 | 20240227 | 140800 | 2500023330 | 3730 | 3730 | 3735 | 3730 | 6 |
| 424 | 20240227 | 140700 | 2500000935 | 3735 | 3735 | 3735 | 3735 | 186 |
| 425 | 20240227 | 140600 | 2499306225 | 3745 | 3740 | 3745 | 3740 | 100 |
| 426 | 20240227 | 140500 | 2498931775 | 3740 | 3730 | 3745 | 3730 | 1288 |
| 427 | 20240227 | 140400 | 2494119545 | 3730 | 3740 | 3740 | 3730 | 538 |
| 428 | 20240227 | 140300 | 2492110215 | 3740 | 3755 | 3755 | 3740 | 894 |
| 429 | 20240227 | 140200 | 2488762650 | 3760 | 3755 | 3760 | 3755 | 328 |
| 430 | 20240227 | 140100 | 2487530410 | 3740 | 3730 | 3755 | 3730 | 4816 |
| 431 | 20240227 | 140000 | 2469479685 | 3730 | 3730 | 3730 | 3730 | 813 |
| 432 | 20240227 | 135900 | 2466447195 | 3730 | 3730 | 3730 | 3730 | 1179 |
| 433 | 20240227 | 135800 | 2462049525 | 3730 | 3725 | 3730 | 3720 | 3609 |
| 434 | 20240227 | 135700 | 2448603755 | 3730 | 3725 | 3730 | 3725 | 369 |
| 435 | 20240227 | 135600 | 2447227555 | 3725 | 3725 | 3725 | 3725 | 54 |
| 436 | 20240227 | 135500 | 2447026405 | 3720 | 3720 | 3720 | 3720 | 10 |
| 437 | 20240227 | 135400 | 2446989205 | 3720 | 3725 | 3725 | 3715 | 73 |
| 438 | 20240227 | 135300 | 2446717690 | 3730 | 3715 | 3730 | 3715 | 208 |
| 439 | 20240227 | 135200 | 2445942305 | 3715 | 3720 | 3720 | 3715 | 1500 |
| 440 | 20240227 | 135100 | 2440368495 | 3740 | 3735 | 3740 | 3735 | 335 |
| 441 | 20240227 | 135000 | 2439116320 | 3740 | 3735 | 3740 | 3735 | 200 |
| 442 | 20240227 | 134900 | 2438369285 | 3740 | 3710 | 3740 | 3710 | 3762 |
| 443 | 20240227 | 134800 | 2424385065 | 3715 | 3715 | 3720 | 3710 | 1528 |
| 444 | 20240227 | 134700 | 2418708625 | 3720 | 3720 | 3720 | 3715 | 146 |
| 445 | 20240227 | 134600 | 2418165530 | 3725 | 3720 | 3725 | 3720 | 4 |
| 446 | 20240227 | 134500 | 2418150640 | 3725 | 3720 | 3725 | 3720 | 5 |
| 447 | 20240227 | 134400 | 2418132025 | 3730 | 3730 | 3730 | 3730 | 65 |
| 448 | 20240227 | 134300 | 2417889575 | 3730 | 3730 | 3730 | 3730 | 3 |
| 449 | 20240227 | 134200 | 2417878385 | 3730 | 3730 | 3730 | 3730 | 0 |
| 450 | 20240227 | 134100 | 2417878385 | 3730 | 3730 | 3730 | 3730 | 31 |
| 451 | 20240227 | 134000 | 2417762755 | 3715 | 3720 | 3720 | 3715 | 3539 |
| 452 | 20240227 | 133900 | 2404610780 | 3720 | 3720 | 3720 | 3720 | 4 |
| 453 | 20240227 | 133800 | 2404595900 | 3720 | 3720 | 3720 | 3720 | 113 |
| 454 | 20240227 | 133700 | 2404175540 | 3730 | 3730 | 3730 | 3730 | 1 |
| 455 | 20240227 | 133600 | 2404171810 | 3715 | 3735 | 3735 | 3715 | 256 |
| 456 | 20240227 | 133500 | 2403220650 | 3715 | 3715 | 3715 | 3715 | 0 |
| 457 | 20240227 | 133400 | 2403220650 | 3715 | 3730 | 3740 | 3715 | 1648 |
| 458 | 20240227 | 133300 | 2397085425 | 3730 | 3730 | 3730 | 3730 | 44 |
| 459 | 20240227 | 133200 | 2396921305 | 3730 | 3730 | 3740 | 3730 | 835 |
| 460 | 20240227 | 133100 | 2393806625 | 3730 | 3735 | 3735 | 3730 | 359 |
| 461 | 20240227 | 133000 | 2392466605 | 3735 | 3745 | 3745 | 3735 | 314 |
| 462 | 20240227 | 132900 | 2391290785 | 3745 | 3735 | 3745 | 3735 | 605 |
| 463 | 20240227 | 132800 | 2389030610 | 3735 | 3730 | 3750 | 3730 | 496 |
| 464 | 20240227 | 132700 | 2387174265 | 3730 | 3725 | 3730 | 3725 | 1026 |
| 465 | 20240227 | 132600 | 2383347365 | 3730 | 3730 | 3730 | 3730 | 30 |
| 466 | 20240227 | 132500 | 2383235465 | 3730 | 3725 | 3730 | 3725 | 20 |
| 467 | 20240227 | 132400 | 2383160955 | 3725 | 3725 | 3730 | 3720 | 513 |
| 468 | 20240227 | 132300 | 2381248700 | 3725 | 3725 | 3725 | 3725 | 4 |
| 469 | 20240227 | 132200 | 2381233800 | 3720 | 3720 | 3720 | 3720 | 29 |
| 470 | 20240227 | 132100 | 2381125920 | 3720 | 3715 | 3720 | 3715 | 44 |
| 471 | 20240227 | 132000 | 2380962290 | 3715 | 3725 | 3725 | 3715 | 316 |
| 472 | 20240227 | 131900 | 2379786000 | 3725 | 3720 | 3725 | 3715 | 252 |
| 473 | 20240227 | 131800 | 2378848845 | 3730 | 3725 | 3730 | 3725 | 41 |
| 474 | 20240227 | 131700 | 2378696090 | 3725 | 3725 | 3725 | 3725 | 20 |
| 475 | 20240227 | 131600 | 2378621590 | 3715 | 3715 | 3715 | 3715 | 1 |
| 476 | 20240227 | 131500 | 2378617875 | 3715 | 3715 | 3720 | 3715 | 350 |
| 477 | 20240227 | 131400 | 2377317480 | 3715 | 3715 | 3715 | 3715 | 15 |
| 478 | 20240227 | 131300 | 2377261755 | 3715 | 3715 | 3730 | 3715 | 813 |
| 479 | 20240227 | 131200 | 2374235985 | 3730 | 3720 | 3730 | 3715 | 690 |
| 480 | 20240227 | 131100 | 2371671715 | 3715 | 3715 | 3720 | 3710 | 193 |
| 481 | 20240227 | 131000 | 2370955150 | 3710 | 3725 | 3735 | 3710 | 8151 |
| 482 | 20240227 | 130900 | 2340658375 | 3730 | 3725 | 3730 | 3725 | 2 |
| 483 | 20240227 | 130800 | 2340650920 | 3735 | 3720 | 3735 | 3720 | 29 |
| 484 | 20240227 | 130700 | 2340542865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 485 | 20240227 | 130600 | 2340542865 | 3720 | 3725 | 3725 | 3720 | 81 |
| 486 | 20240227 | 130500 | 2340241540 | 3720 | 3720 | 3720 | 3720 | 153 |
| 487 | 20240227 | 130400 | 2339672380 | 3715 | 3720 | 3720 | 3715 | 807 |
| 488 | 20240227 | 130300 | 2336674365 | 3720 | 3715 | 3720 | 3715 | 99 |
| 489 | 20240227 | 130200 | 2336306325 | 3710 | 3720 | 3720 | 3710 | 56 |
| 490 | 20240227 | 130100 | 2336098545 | 3720 | 3715 | 3720 | 3710 | 1010 |
| 491 | 20240227 | 130000 | 2332350655 | 3720 | 3720 | 3720 | 3720 | 35 |
| 492 | 20240227 | 125900 | 2332220455 | 3710 | 3720 | 3720 | 3710 | 4552 |
| 493 | 20240227 | 125800 | 2315312255 | 3720 | 3720 | 3720 | 3720 | 4207 |
| 494 | 20240227 | 125700 | 2299662215 | 3720 | 3725 | 3725 | 3720 | 2202 |
| 495 | 20240227 | 125600 | 2291470505 | 3725 | 3725 | 3730 | 3725 | 76 |
| 496 | 20240227 | 125500 | 2291187335 | 3725 | 3720 | 3725 | 3720 | 56 |
| 497 | 20240227 | 125400 | 2290978970 | 3720 | 3720 | 3720 | 3720 | 174 |
| 498 | 20240227 | 125300 | 2290331690 | 3720 | 3720 | 3720 | 3720 | 1112 |
| 499 | 20240227 | 125200 | 2286195050 | 3720 | 3725 | 3725 | 3720 | 24 |
| 500 | 20240227 | 125100 | 2286105765 | 3725 | 3725 | 3725 | 3720 | 1596 |
| 501 | 20240227 | 125000 | 2280160935 | 3725 | 3725 | 3725 | 3720 | 249 |
| 502 | 20240227 | 124900 | 2279233725 | 3725 | 3730 | 3730 | 3725 | 2166 |
| 503 | 20240227 | 124800 | 2271160435 | 3730 | 3730 | 3730 | 3725 | 595 |
| 504 | 20240227 | 124700 | 2268941540 | 3730 | 3730 | 3730 | 3730 | 119 |
| 505 | 20240227 | 124600 | 2268497670 | 3730 | 3735 | 3735 | 3730 | 1740 |
| 506 | 20240227 | 124500 | 2262007465 | 3735 | 3735 | 3735 | 3735 | 49 |
| 507 | 20240227 | 124400 | 2261824450 | 3735 | 3735 | 3735 | 3735 | 1534 |
| 508 | 20240227 | 124300 | 2256094960 | 3735 | 3745 | 3745 | 3735 | 1003 |
| 509 | 20240227 | 124200 | 2252348020 | 3745 | 3745 | 3760 | 3745 | 382 |
| 510 | 20240227 | 124100 | 2250915685 | 3750 | 3745 | 3750 | 3745 | 5 |
| 511 | 20240227 | 124000 | 2250896955 | 3745 | 3755 | 3755 | 3745 | 7 |
| 512 | 20240227 | 123900 | 2250870720 | 3755 | 3755 | 3760 | 3755 | 112 |
| 513 | 20240227 | 123800 | 2250449655 | 3760 | 3750 | 3760 | 3750 | 281 |
| 514 | 20240227 | 123700 | 2249394045 | 3735 | 3735 | 3735 | 3735 | 0 |
| 515 | 20240227 | 123600 | 2249394045 | 3735 | 3750 | 3750 | 3735 | 6 |
| 516 | 20240227 | 123500 | 2249371620 | 3750 | 3750 | 3755 | 3745 | 403 |
| 517 | 20240227 | 123400 | 2247859585 | 3745 | 3745 | 3750 | 3740 | 800 |
| 518 | 20240227 | 123300 | 2244862320 | 3745 | 3740 | 3750 | 3740 | 504 |
| 519 | 20240227 | 123200 | 2242975045 | 3725 | 3730 | 3730 | 3725 | 1087 |
| 520 | 20240227 | 123100 | 2238921575 | 3730 | 3730 | 3730 | 3730 | 10 |
| 521 | 20240227 | 123000 | 2238884275 | 3745 | 3745 | 3745 | 3745 | 0 |
| 522 | 20240227 | 122900 | 2238884275 | 3745 | 3745 | 3750 | 3740 | 1601 |
| 523 | 20240227 | 122800 | 2232888650 | 3745 | 3725 | 3745 | 3720 | 1307 |
| 524 | 20240227 | 122700 | 2228002995 | 3715 | 3720 | 3720 | 3715 | 158 |
| 525 | 20240227 | 122600 | 2227415240 | 3720 | 3725 | 3725 | 3720 | 1021 |
| 526 | 20240227 | 122500 | 2223612380 | 3725 | 3720 | 3725 | 3720 | 1015 |
| 527 | 20240227 | 122400 | 2219831555 | 3720 | 3720 | 3720 | 3720 | 28 |
| 528 | 20240227 | 122300 | 2219727395 | 3720 | 3715 | 3720 | 3715 | 244 |
| 529 | 20240227 | 122200 | 2218819830 | 3715 | 3710 | 3715 | 3710 | 538 |
| 530 | 20240227 | 122100 | 2216821180 | 3710 | 3715 | 3715 | 3710 | 107 |
| 531 | 20240227 | 122000 | 2216423745 | 3715 | 3715 | 3715 | 3715 | 7 |
| 532 | 20240227 | 121900 | 2216397740 | 3715 | 3715 | 3715 | 3715 | 200 |
| 533 | 20240227 | 121800 | 2215654740 | 3715 | 3715 | 3715 | 3715 | 1 |
| 534 | 20240227 | 121700 | 2215651025 | 3710 | 3710 | 3715 | 3710 | 594 |
| 535 | 20240227 | 121600 | 2213447275 | 3710 | 3720 | 3720 | 3710 | 1877 |
| 536 | 20240227 | 121500 | 2206476085 | 3720 | 3720 | 3720 | 3720 | 5 |
| 537 | 20240227 | 121400 | 2206457485 | 3720 | 3720 | 3720 | 3720 | 9 |
| 538 | 20240227 | 121300 | 2206424005 | 3720 | 3720 | 3720 | 3715 | 130 |
| 539 | 20240227 | 121200 | 2205940420 | 3720 | 3720 | 3720 | 3720 | 117 |
| 540 | 20240227 | 121100 | 2205505180 | 3720 | 3720 | 3720 | 3720 | 22 |
| 541 | 20240227 | 121000 | 2205423340 | 3720 | 3720 | 3720 | 3720 | 84 |
| 542 | 20240227 | 120900 | 2205110860 | 3720 | 3720 | 3720 | 3715 | 534 |
| 543 | 20240227 | 120800 | 2203125375 | 3720 | 3725 | 3725 | 3715 | 370 |
| 544 | 20240227 | 120700 | 2201750040 | 3725 | 3725 | 3725 | 3725 | 20 |
| 545 | 20240227 | 120600 | 2201675540 | 3725 | 3720 | 3725 | 3720 | 228 |
| 546 | 20240227 | 120500 | 2200826340 | 3730 | 3720 | 3730 | 3720 | 332 |
| 547 | 20240227 | 120400 | 2199590220 | 3715 | 3715 | 3715 | 3715 | 219 |
| 548 | 20240227 | 120300 | 2198776635 | 3715 | 3715 | 3715 | 3715 | 1 |
| 549 | 20240227 | 120200 | 2198772920 | 3715 | 3715 | 3715 | 3715 | 2 |
| 550 | 20240227 | 120100 | 2198765490 | 3715 | 3720 | 3720 | 3710 | 47 |
| 551 | 20240227 | 120000 | 2198590965 | 3720 | 3720 | 3720 | 3720 | 17 |
| 552 | 20240227 | 115900 | 2198527725 | 3725 | 3710 | 3725 | 3710 | 410 |
| 553 | 20240227 | 115800 | 2197002125 | 3730 | 3715 | 3730 | 3715 | 8 |
| 554 | 20240227 | 115700 | 2196972375 | 3710 | 3715 | 3730 | 3710 | 310 |
| 555 | 20240227 | 115600 | 2195820505 | 3715 | 3710 | 3715 | 3710 | 129 |
| 556 | 20240227 | 115500 | 2195341905 | 3710 | 3710 | 3710 | 3710 | 129 |
| 557 | 20240227 | 115400 | 2194863315 | 3705 | 3705 | 3705 | 3705 | 3343 |
| 558 | 20240227 | 115300 | 2182477500 | 3705 | 3710 | 3720 | 3705 | 77 |
| 559 | 20240227 | 115200 | 2182192055 | 3705 | 3715 | 3715 | 3705 | 1589 |
| 560 | 20240227 | 115100 | 2176304660 | 3725 | 3710 | 3725 | 3705 | 70 |
| 561 | 20240227 | 115000 | 2176044905 | 3710 | 3725 | 3725 | 3705 | 261 |
| 562 | 20240227 | 114900 | 2175077190 | 3705 | 3725 | 3725 | 3705 | 4619 |
| 563 | 20240227 | 114800 | 2157939500 | 3725 | 3725 | 3725 | 3720 | 430 |
| 564 | 20240227 | 114700 | 2156339655 | 3730 | 3730 | 3730 | 3730 | 0 |
| 565 | 20240227 | 114600 | 2156339655 | 3730 | 3730 | 3730 | 3730 | 25 |
| 566 | 20240227 | 114500 | 2156246405 | 3730 | 3720 | 3730 | 3720 | 895 |
| 567 | 20240227 | 114400 | 2152915390 | 3730 | 3720 | 3730 | 3720 | 1127 |
| 568 | 20240227 | 114300 | 2148722700 | 3720 | 3730 | 3730 | 3720 | 2234 |
| 569 | 20240227 | 114200 | 2140396170 | 3735 | 3745 | 3745 | 3735 | 1591 |
| 570 | 20240227 | 114100 | 2134453765 | 3745 | 3745 | 3745 | 3745 | 405 |
| 571 | 20240227 | 114000 | 2132937040 | 3745 | 3745 | 3750 | 3745 | 1129 |
| 572 | 20240227 | 113900 | 2128707695 | 3745 | 3740 | 3745 | 3740 | 329 |
| 573 | 20240227 | 113800 | 2127475770 | 3740 | 3740 | 3740 | 3735 | 626 |
| 574 | 20240227 | 113700 | 2125137345 | 3740 | 3735 | 3740 | 3735 | 58 |
| 575 | 20240227 | 113600 | 2124920635 | 3745 | 3735 | 3745 | 3735 | 1123 |
| 576 | 20240227 | 113500 | 2120717430 | 3735 | 3745 | 3745 | 3730 | 1534 |
| 577 | 20240227 | 113400 | 2114992410 | 3745 | 3730 | 3745 | 3725 | 1706 |
| 578 | 20240227 | 113300 | 2108632020 | 3730 | 3725 | 3730 | 3725 | 170 |
| 579 | 20240227 | 113200 | 2107997975 | 3730 | 3725 | 3730 | 3725 | 82 |
| 580 | 20240227 | 113100 | 2107692465 | 3725 | 3730 | 3730 | 3725 | 196 |
| 581 | 20240227 | 113000 | 2106961865 | 3730 | 3725 | 3745 | 3725 | 1636 |
| 582 | 20240227 | 112900 | 2100858555 | 3730 | 3730 | 3730 | 3720 | 894 |
| 583 | 20240227 | 112800 | 2097531520 | 3725 | 3705 | 3725 | 3705 | 3776 |
| 584 | 20240227 | 112700 | 2083510110 | 3705 | 3710 | 3710 | 3705 | 271 |
| 585 | 20240227 | 112600 | 2082504705 | 3710 | 3715 | 3715 | 3705 | 6650 |
| 586 | 20240227 | 112500 | 2057839045 | 3715 | 3720 | 3720 | 3715 | 3924 |
| 587 | 20240227 | 112400 | 2043246840 | 3720 | 3725 | 3725 | 3720 | 1750 |
| 588 | 20240227 | 112300 | 2036729590 | 3725 | 3725 | 3725 | 3720 | 281 |
| 589 | 20240227 | 112200 | 2035683085 | 3725 | 3730 | 3730 | 3725 | 4316 |
| 590 | 20240227 | 112100 | 2019600905 | 3730 | 3745 | 3750 | 3730 | 7289 |
| 591 | 20240227 | 112000 | 1992365890 | 3750 | 3760 | 3770 | 3745 | 13185 |
| 592 | 20240227 | 111900 | 1942884945 | 3760 | 3770 | 3775 | 3760 | 5070 |
| 593 | 20240227 | 111800 | 1923800425 | 3775 | 3770 | 3775 | 3770 | 289 |
| 594 | 20240227 | 111700 | 1922710375 | 3770 | 3765 | 3770 | 3765 | 3414 |
| 595 | 20240227 | 111600 | 1909855140 | 3770 | 3770 | 3770 | 3770 | 1626 |
| 596 | 20240227 | 111500 | 1903725120 | 3770 | 3765 | 3770 | 3765 | 1783 |
| 597 | 20240227 | 111400 | 1897006625 | 3765 | 3775 | 3775 | 3765 | 6377 |
| 598 | 20240227 | 111300 | 1872950895 | 3775 | 3790 | 3790 | 3775 | 6786 |
| 599 | 20240227 | 111200 | 1847286220 | 3790 | 3800 | 3800 | 3790 | 9501 |
| 600 | 20240227 | 111100 | 1811236740 | 3800 | 3800 | 3800 | 3800 | 122 |
| 601 | 20240227 | 111000 | 1810773140 | 3805 | 3805 | 3805 | 3800 | 249 |
| 602 | 20240227 | 110900 | 1809825780 | 3800 | 3805 | 3805 | 3800 | 358 |
| 603 | 20240227 | 110800 | 1808465110 | 3805 | 3800 | 3805 | 3800 | 132 |
| 604 | 20240227 | 110700 | 1807963380 | 3800 | 3795 | 3800 | 3795 | 488 |
| 605 | 20240227 | 110600 | 1806109575 | 3795 | 3795 | 3795 | 3795 | 1993 |
| 606 | 20240227 | 110500 | 1798546140 | 3795 | 3800 | 3800 | 3795 | 1258 |
| 607 | 20240227 | 110400 | 1793771030 | 3800 | 3800 | 3800 | 3800 | 1005 |
| 608 | 20240227 | 110300 | 1789952030 | 3800 | 3805 | 3810 | 3800 | 2004 |
| 609 | 20240227 | 110200 | 1782326710 | 3805 | 3805 | 3805 | 3795 | 1055 |
| 610 | 20240227 | 110100 | 1778319590 | 3805 | 3795 | 3805 | 3795 | 990 |
| 611 | 20240227 | 110000 | 1774557225 | 3795 | 3800 | 3800 | 3795 | 1818 |
| 612 | 20240227 | 105900 | 1767657630 | 3800 | 3795 | 3800 | 3795 | 1128 |
| 613 | 20240227 | 105800 | 1763375645 | 3795 | 3795 | 3800 | 3795 | 1790 |
| 614 | 20240227 | 105700 | 1756582185 | 3795 | 3800 | 3800 | 3795 | 1065 |
| 615 | 20240227 | 105600 | 1752540180 | 3800 | 3800 | 3800 | 3800 | 450 |
| 616 | 20240227 | 105500 | 1750830180 | 3800 | 3795 | 3800 | 3790 | 3203 |
| 617 | 20240227 | 105400 | 1738673150 | 3795 | 3800 | 3800 | 3795 | 1015 |
| 618 | 20240227 | 105300 | 1734816695 | 3800 | 3800 | 3805 | 3800 | 291 |
| 619 | 20240227 | 105200 | 1733710890 | 3800 | 3800 | 3800 | 3800 | 422 |
| 620 | 20240227 | 105100 | 1732107290 | 3800 | 3800 | 3800 | 3800 | 171 |
| 621 | 20240227 | 105000 | 1731457490 | 3800 | 3805 | 3810 | 3800 | 3554 |
| 622 | 20240227 | 104900 | 1717934525 | 3805 | 3810 | 3810 | 3805 | 1111 |
| 623 | 20240227 | 104800 | 1713701695 | 3810 | 3810 | 3825 | 3810 | 583 |
| 624 | 20240227 | 104700 | 1711479335 | 3810 | 3810 | 3810 | 3810 | 10 |
| 625 | 20240227 | 104600 | 1711441235 | 3805 | 3810 | 3810 | 3805 | 214 |
| 626 | 20240227 | 104500 | 1710626960 | 3805 | 3805 | 3805 | 3805 | 0 |
| 627 | 20240227 | 104400 | 1710626960 | 3805 | 3805 | 3805 | 3805 | 0 |
| 628 | 20240227 | 104300 | 1710626960 | 3805 | 3805 | 3805 | 3805 | 766 |
| 629 | 20240227 | 104200 | 1707712330 | 3835 | 3835 | 3835 | 3835 | 1 |
| 630 | 20240227 | 104100 | 1707708495 | 3835 | 3815 | 3835 | 3805 | 307 |
| 631 | 20240227 | 104000 | 1706537810 | 3815 | 3815 | 3815 | 3815 | 0 |
| 632 | 20240227 | 103900 | 1706537810 | 3815 | 3840 | 3840 | 3815 | 509 |
| 633 | 20240227 | 103800 | 1704591275 | 3830 | 3820 | 3850 | 3815 | 3183 |
| 634 | 20240227 | 103700 | 1692377725 | 3810 | 3795 | 3810 | 3795 | 1795 |
| 635 | 20240227 | 103600 | 1685545165 | 3795 | 3795 | 3795 | 3795 | 436 |
| 636 | 20240227 | 103500 | 1683890545 | 3800 | 3790 | 3800 | 3790 | 265 |
| 637 | 20240227 | 103400 | 1682885190 | 3790 | 3790 | 3790 | 3790 | 54 |
| 638 | 20240227 | 103300 | 1682680530 | 3790 | 3785 | 3790 | 3785 | 194 |
| 639 | 20240227 | 103200 | 1681945965 | 3800 | 3790 | 3800 | 3785 | 198 |
| 640 | 20240227 | 103100 | 1681194500 | 3790 | 3785 | 3800 | 3785 | 455 |
| 641 | 20240227 | 103000 | 1679472250 | 3785 | 3790 | 3790 | 3785 | 1096 |
| 642 | 20240227 | 102900 | 1675320450 | 3790 | 3795 | 3795 | 3790 | 2120 |
| 643 | 20240227 | 102800 | 1667278705 | 3800 | 3800 | 3800 | 3800 | 17 |
| 644 | 20240227 | 102700 | 1667214105 | 3800 | 3805 | 3805 | 3795 | 3088 |
| 645 | 20240227 | 102600 | 1655480925 | 3810 | 3810 | 3810 | 3805 | 275 |
| 646 | 20240227 | 102500 | 1654433735 | 3805 | 3800 | 3805 | 3800 | 371 |
| 647 | 20240227 | 102400 | 1653022385 | 3805 | 3805 | 3805 | 3800 | 952 |
| 648 | 20240227 | 102300 | 1649400675 | 3805 | 3810 | 3810 | 3805 | 736 |
| 649 | 20240227 | 102200 | 1646599995 | 3810 | 3805 | 3810 | 3805 | 420 |
| 650 | 20240227 | 102100 | 1645001095 | 3820 | 3820 | 3820 | 3820 | 2 |
| 651 | 20240227 | 102000 | 1644993455 | 3800 | 3805 | 3805 | 3800 | 1656 |
| 652 | 20240227 | 101900 | 1638694285 | 3805 | 3810 | 3810 | 3805 | 1981 |
| 653 | 20240227 | 101800 | 1631148830 | 3805 | 3805 | 3805 | 3805 | 0 |
| 654 | 20240227 | 101700 | 1631148830 | 3805 | 3805 | 3810 | 3805 | 223 |
| 655 | 20240227 | 101600 | 1630300080 | 3805 | 3810 | 3810 | 3805 | 1605 |
| 656 | 20240227 | 101500 | 1624190405 | 3810 | 3810 | 3810 | 3810 | 444 |
| 657 | 20240227 | 101400 | 1622498765 | 3810 | 3815 | 3815 | 3810 | 72 |
| 658 | 20240227 | 101300 | 1622224435 | 3810 | 3810 | 3810 | 3810 | 617 |
| 659 | 20240227 | 101200 | 1619873665 | 3810 | 3805 | 3825 | 3805 | 921 |
| 660 | 20240227 | 101100 | 1616365385 | 3805 | 3820 | 3820 | 3805 | 9196 |
| 661 | 20240227 | 101000 | 1581326810 | 3820 | 3835 | 3845 | 3820 | 5963 |
| 662 | 20240227 | 100900 | 1558511155 | 3835 | 3835 | 3840 | 3835 | 1083 |
| 663 | 20240227 | 100800 | 1554356350 | 3840 | 3835 | 3845 | 3835 | 2519 |
| 664 | 20240227 | 100700 | 1544695945 | 3835 | 3835 | 3835 | 3835 | 668 |
| 665 | 20240227 | 100600 | 1542134165 | 3835 | 3845 | 3845 | 3835 | 4098 |
| 666 | 20240227 | 100500 | 1526396605 | 3845 | 3850 | 3850 | 3845 | 876 |
| 667 | 20240227 | 100400 | 1523028360 | 3850 | 3855 | 3855 | 3850 | 1472 |
| 668 | 20240227 | 100300 | 1517358325 | 3850 | 3850 | 3855 | 3850 | 811 |
| 669 | 20240227 | 100200 | 1514235945 | 3850 | 3850 | 3850 | 3850 | 872 |
| 670 | 20240227 | 100100 | 1510878745 | 3850 | 3860 | 3860 | 3850 | 957 |
| 671 | 20240227 | 100000 | 1507192205 | 3860 | 3855 | 3860 | 3850 | 3391 |
| 672 | 20240227 | 095900 | 1494113375 | 3850 | 3850 | 3855 | 3850 | 411 |
| 673 | 20240227 | 095800 | 1492529525 | 3845 | 3855 | 3855 | 3845 | 560 |
| 674 | 20240227 | 095700 | 1490372875 | 3855 | 3845 | 3855 | 3845 | 554 |
| 675 | 20240227 | 095600 | 1488239665 | 3845 | 3840 | 3845 | 3840 | 897 |
| 676 | 20240227 | 095500 | 1484794925 | 3840 | 3845 | 3845 | 3840 | 2995 |
| 677 | 20240227 | 095400 | 1473287610 | 3845 | 3835 | 3845 | 3835 | 416 |
| 678 | 20240227 | 095300 | 1471692150 | 3835 | 3835 | 3840 | 3835 | 11 |
| 679 | 20240227 | 095200 | 1471649940 | 3850 | 3835 | 3850 | 3835 | 80 |
| 680 | 20240227 | 095100 | 1471342020 | 3840 | 3840 | 3840 | 3840 | 2134 |
| 681 | 20240227 | 095000 | 1463147460 | 3840 | 3840 | 3840 | 3840 | 344 |
| 682 | 20240227 | 094900 | 1461826500 | 3840 | 3840 | 3840 | 3840 | 1063 |
| 683 | 20240227 | 094800 | 1457744580 | 3840 | 3845 | 3845 | 3840 | 263 |
| 684 | 20240227 | 094700 | 1456734365 | 3845 | 3865 | 3865 | 3845 | 1955 |
| 685 | 20240227 | 094600 | 1449200120 | 3865 | 3855 | 3865 | 3855 | 2663 |
| 686 | 20240227 | 094500 | 1438928725 | 3850 | 3840 | 3855 | 3840 | 1181 |
| 687 | 20240227 | 094400 | 1434387190 | 3840 | 3840 | 3840 | 3840 | 611 |
| 688 | 20240227 | 094300 | 1432040950 | 3855 | 3850 | 3855 | 3835 | 1734 |
| 689 | 20240227 | 094200 | 1425376465 | 3850 | 3845 | 3855 | 3835 | 4022 |
| 690 | 20240227 | 094100 | 1409901420 | 3840 | 3830 | 3845 | 3830 | 1873 |
| 691 | 20240227 | 094000 | 1402711975 | 3825 | 3830 | 3835 | 3825 | 3277 |
| 692 | 20240227 | 093900 | 1390164405 | 3830 | 3820 | 3830 | 3815 | 4119 |
| 693 | 20240227 | 093800 | 1374445240 | 3825 | 3825 | 3830 | 3825 | 588 |
| 694 | 20240227 | 093700 | 1372196135 | 3820 | 3810 | 3820 | 3805 | 9247 |
| 695 | 20240227 | 093600 | 1336946825 | 3810 | 3840 | 3840 | 3810 | 5330 |
| 696 | 20240227 | 093500 | 1316603275 | 3815 | 3815 | 3865 | 3815 | 5856 |
| 697 | 20240227 | 093400 | 1294182090 | 3815 | 3790 | 3815 | 3790 | 5047 |
| 698 | 20240227 | 093300 | 1274998060 | 3790 | 3775 | 3790 | 3775 | 950 |
| 699 | 20240227 | 093200 | 1271411660 | 3770 | 3775 | 3780 | 3770 | 3106 |
| 700 | 20240227 | 093100 | 1259694030 | 3770 | 3770 | 3770 | 3765 | 1080 |
| 701 | 20240227 | 093000 | 1255622875 | 3780 | 3765 | 3780 | 3765 | 699 |
| 702 | 20240227 | 092900 | 1252989635 | 3760 | 3770 | 3790 | 3760 | 15201 |
| 703 | 20240227 | 092800 | 1195667915 | 3770 | 3770 | 3775 | 3765 | 11765 |
| 704 | 20240227 | 092700 | 1151318585 | 3770 | 3770 | 3780 | 3760 | 13091 |
| 705 | 20240227 | 092600 | 1102014375 | 3770 | 3805 | 3810 | 3770 | 27822 |
| 706 | 20240227 | 092500 | 996388625 | 3810 | 3810 | 3810 | 3805 | 2580 |
| 707 | 20240227 | 092400 | 986559220 | 3810 | 3805 | 3810 | 3805 | 1000 |
| 708 | 20240227 | 092300 | 982752985 | 3805 | 3810 | 3815 | 3800 | 6300 |
| 709 | 20240227 | 092200 | 958772540 | 3810 | 3815 | 3815 | 3800 | 5922 |
| 710 | 20240227 | 092100 | 936215920 | 3810 | 3830 | 3835 | 3810 | 8612 |
| 711 | 20240227 | 092000 | 903324005 | 3835 | 3865 | 3865 | 3835 | 12410 |
| 712 | 20240227 | 091900 | 855605790 | 3865 | 3850 | 3875 | 3850 | 4351 |
| 713 | 20240227 | 091800 | 838839355 | 3860 | 3840 | 3860 | 3840 | 3640 |
| 714 | 20240227 | 091700 | 824819485 | 3850 | 3840 | 3860 | 3830 | 3636 |
| 715 | 20240227 | 091600 | 810842825 | 3835 | 3835 | 3840 | 3835 | 5026 |
| 716 | 20240227 | 091500 | 791546565 | 3835 | 3835 | 3850 | 3825 | 800 |
| 717 | 20240227 | 091400 | 788475820 | 3840 | 3815 | 3845 | 3815 | 3725 |
| 718 | 20240227 | 091300 | 774215060 | 3815 | 3825 | 3825 | 3805 | 14452 |
| 719 | 20240227 | 091200 | 719120810 | 3820 | 3845 | 3845 | 3820 | 14725 |
| 720 | 20240227 | 091100 | 662849135 | 3820 | 3845 | 3845 | 3815 | 26180 |
| 721 | 20240227 | 091000 | 562667870 | 3845 | 3850 | 3875 | 3845 | 8583 |
| 722 | 20240227 | 090900 | 529577055 | 3850 | 3850 | 3860 | 3850 | 4845 |
| 723 | 20240227 | 090800 | 510922005 | 3850 | 3850 | 3850 | 3850 | 1200 |
| 724 | 20240227 | 090700 | 506302005 | 3850 | 3860 | 3865 | 3850 | 2064 |
| 725 | 20240227 | 090600 | 498339725 | 3865 | 3860 | 3870 | 3850 | 12664 |
| 726 | 20240227 | 090500 | 449520960 | 3865 | 3880 | 3880 | 3865 | 11909 |
| 727 | 20240227 | 090400 | 403445630 | 3880 | 3890 | 3905 | 3870 | 6762 |
| 728 | 20240227 | 090300 | 377139195 | 3890 | 3850 | 3900 | 3850 | 15898 |
| 729 | 20240227 | 090200 | 315439700 | 3850 | 3845 | 3865 | 3840 | 11186 |
| 730 | 20240227 | 090100 | 272423115 | 3845 | 3825 | 3845 | 3790 | 27612 |
| 731 | 20240227 | 090000 | 167188160 | 3835 | 3870 | 3870 | 3830 | 43297 |