30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 5243 |
| 3 | 20240227 | 191300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20240227 | 191200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20240227 | 191100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20240227 | 191000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20240227 | 190900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20240227 | 190800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20240227 | 190700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20240227 | 190600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20240227 | 190500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20240227 | 190400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20240227 | 190300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20240227 | 190200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20240227 | 190100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20240227 | 190000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20240227 | 185900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20240227 | 185800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20240227 | 185700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20240227 | 185600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20240227 | 185500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20240227 | 185400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20240227 | 185300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20240227 | 185200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20240227 | 185100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20240227 | 185000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20240227 | 184900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20240227 | 184800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20240227 | 184700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20240227 | 184600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20240227 | 184500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20240227 | 184400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 5243 |
| 33 | 20240227 | 184300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20240227 | 184200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20240227 | 184100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20240227 | 184000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20240227 | 183900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20240227 | 183800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20240227 | 183700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20240227 | 183600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20240227 | 183500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20240227 | 183400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20240227 | 183300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20240227 | 183200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20240227 | 183100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20240227 | 183000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20240227 | 182900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20240227 | 182800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20240227 | 182700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20240227 | 182600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20240227 | 182500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20240227 | 182400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20240227 | 182300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20240227 | 182200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20240227 | 182100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20240227 | 182000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20240227 | 181900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20240227 | 181800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20240227 | 181700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20240227 | 181600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20240227 | 181500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20240227 | 181400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 5243 |
| 63 | 20240227 | 181300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20240227 | 181200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20240227 | 181100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20240227 | 181000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20240227 | 180900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20240227 | 180800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20240227 | 180700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20240227 | 180600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20240227 | 180500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20240227 | 180400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20240227 | 180300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20240227 | 180200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20240227 | 180100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20240227 | 180000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20240227 | 175900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20240227 | 175800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20240227 | 175700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20240227 | 175600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20240227 | 175500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20240227 | 175400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20240227 | 175300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20240227 | 175200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20240227 | 175100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20240227 | 175000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20240227 | 174900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20240227 | 174800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20240227 | 174700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20240227 | 174600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20240227 | 174500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20240227 | 174400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 5243 |
| 93 | 20240227 | 174300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20240227 | 174200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20240227 | 174100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20240227 | 174000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20240227 | 173900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20240227 | 173800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20240227 | 173700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20240227 | 173600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20240227 | 173500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20240227 | 173400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20240227 | 173300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20240227 | 173200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20240227 | 173100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20240227 | 173000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20240227 | 172900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20240227 | 172800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20240227 | 172700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20240227 | 172600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20240227 | 172500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20240227 | 172400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20240227 | 172300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20240227 | 172200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20240227 | 172100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20240227 | 172000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20240227 | 171900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20240227 | 171800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20240227 | 171700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20240227 | 171600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20240227 | 171500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20240227 | 171400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 5243 |
| 123 | 20240227 | 171300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20240227 | 171200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20240227 | 171100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20240227 | 171000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20240227 | 170900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20240227 | 170800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20240227 | 170700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20240227 | 170600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20240227 | 170500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20240227 | 170400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20240227 | 170300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20240227 | 170200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20240227 | 170100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20240227 | 170000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20240227 | 165900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20240227 | 165800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20240227 | 165700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20240227 | 165600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20240227 | 165500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20240227 | 165400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20240227 | 165300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20240227 | 165200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20240227 | 165100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20240227 | 165000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20240227 | 164900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20240227 | 164800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20240227 | 164700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20240227 | 164600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20240227 | 164500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20240227 | 164400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 5243 |
| 153 | 20240227 | 164300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20240227 | 164200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20240227 | 164100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20240227 | 164000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20240227 | 163900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20240227 | 163800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20240227 | 163700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20240227 | 163600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20240227 | 163500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20240227 | 163400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20240227 | 163300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20240227 | 163200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20240227 | 163100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20240227 | 163000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20240227 | 162900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20240227 | 162800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20240227 | 162700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20240227 | 162600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20240227 | 162500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20240227 | 162400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20240227 | 162300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20240227 | 162200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20240227 | 162100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20240227 | 162000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20240227 | 161900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20240227 | 161800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20240227 | 161700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20240227 | 161600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20240227 | 161500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20240227 | 161400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 5243 |
| 183 | 20240227 | 161300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20240227 | 161200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20240227 | 161100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20240227 | 161000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20240227 | 160900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20240227 | 160800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20240227 | 160700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20240227 | 160600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20240227 | 160500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20240227 | 160400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20240227 | 160300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20240227 | 160200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20240227 | 160100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20240227 | 160000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20240227 | 155900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20240227 | 155800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20240227 | 155700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20240227 | 155600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20240227 | 155500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20240227 | 155400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20240227 | 155300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20240227 | 155200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20240227 | 155100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20240227 | 155000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20240227 | 154900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20240227 | 154800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20240227 | 154700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20240227 | 154600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20240227 | 154500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20240227 | 154400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 5243 |
| 213 | 20240227 | 154300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20240227 | 154200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20240227 | 154100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20240227 | 154000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20240227 | 153900 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20240227 | 153800 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20240227 | 153700 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20240227 | 153600 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20240227 | 153500 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 222 | 20240227 | 153400 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 223 | 20240227 | 153300 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 224 | 20240227 | 153200 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20240227 | 153100 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20240227 | 153000 | 2138172115 | 3230 | 3230 | 3230 | 3230 | 5243 |
| 227 | 20240227 | 152900 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20240227 | 152800 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 229 | 20240227 | 152700 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20240227 | 152600 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 231 | 20240227 | 152500 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 232 | 20240227 | 152400 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 233 | 20240227 | 152300 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 234 | 20240227 | 152200 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 235 | 20240227 | 152100 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 236 | 20240227 | 152000 | 2121237225 | 3230 | 3230 | 3230 | 3230 | 0 |
| 237 | 20240227 | 151900 | 2121237225 | 3230 | 3245 | 3250 | 3230 | 7858 |
| 238 | 20240227 | 151800 | 2095782785 | 3245 | 3245 | 3245 | 3240 | 1032 |
| 239 | 20240227 | 151700 | 2092435975 | 3245 | 3245 | 3250 | 3240 | 1339 |
| 240 | 20240227 | 151600 | 2088091905 | 3250 | 3245 | 3250 | 3245 | 302 |
| 241 | 20240227 | 151500 | 2087111905 | 3240 | 3240 | 3240 | 3235 | 768 |
| 242 | 20240227 | 151400 | 2084626425 | 3250 | 3245 | 3250 | 3235 | 906 |
| 243 | 20240227 | 151300 | 2081688005 | 3255 | 3240 | 3255 | 3240 | 10618 |
| 244 | 20240227 | 151200 | 2047175450 | 3240 | 3240 | 3240 | 3240 | 1 |
| 245 | 20240227 | 151100 | 2047172210 | 3240 | 3240 | 3245 | 3240 | 648 |
| 246 | 20240227 | 151000 | 2045070570 | 3245 | 3230 | 3245 | 3230 | 2742 |
| 247 | 20240227 | 150900 | 2036190615 | 3230 | 3230 | 3230 | 3230 | 15 |
| 248 | 20240227 | 150800 | 2036142165 | 3240 | 3235 | 3245 | 3230 | 591 |
| 249 | 20240227 | 150700 | 2034231890 | 3250 | 3240 | 3250 | 3230 | 11223 |
| 250 | 20240227 | 150600 | 1997860980 | 3240 | 3230 | 3240 | 3230 | 2693 |
| 251 | 20240227 | 150500 | 1989160370 | 3225 | 3225 | 3225 | 3225 | 1 |
| 252 | 20240227 | 150400 | 1989157145 | 3225 | 3225 | 3225 | 3225 | 1053 |
| 253 | 20240227 | 150300 | 1985761220 | 3230 | 3230 | 3230 | 3230 | 904 |
| 254 | 20240227 | 150200 | 1982841300 | 3230 | 3230 | 3230 | 3230 | 11 |
| 255 | 20240227 | 150100 | 1982805770 | 3230 | 3230 | 3230 | 3230 | 40 |
| 256 | 20240227 | 150000 | 1982676570 | 3230 | 3235 | 3235 | 3230 | 2381 |
| 257 | 20240227 | 145900 | 1974985935 | 3230 | 3230 | 3230 | 3230 | 65 |
| 258 | 20240227 | 145800 | 1974775985 | 3225 | 3225 | 3225 | 3220 | 1239 |
| 259 | 20240227 | 145700 | 1970780730 | 3225 | 3225 | 3225 | 3225 | 834 |
| 260 | 20240227 | 145600 | 1968091080 | 3220 | 3230 | 3230 | 3220 | 346 |
| 261 | 20240227 | 145500 | 1966976250 | 3230 | 3225 | 3230 | 3220 | 778 |
| 262 | 20240227 | 145400 | 1964468445 | 3220 | 3230 | 3230 | 3220 | 101 |
| 263 | 20240227 | 145300 | 1964143215 | 3220 | 3230 | 3230 | 3220 | 830 |
| 264 | 20240227 | 145200 | 1961469540 | 3225 | 3225 | 3225 | 3220 | 482 |
| 265 | 20240227 | 145100 | 1959917200 | 3225 | 3225 | 3225 | 3220 | 316 |
| 266 | 20240227 | 145000 | 1958898930 | 3220 | 3225 | 3225 | 3220 | 140 |
| 267 | 20240227 | 144900 | 1958447930 | 3215 | 3215 | 3215 | 3205 | 21154 |
| 268 | 20240227 | 144800 | 1890545915 | 3215 | 3215 | 3215 | 3215 | 40 |
| 269 | 20240227 | 144700 | 1890417315 | 3215 | 3215 | 3215 | 3215 | 1874 |
| 270 | 20240227 | 144600 | 1884392405 | 3215 | 3215 | 3215 | 3210 | 512 |
| 271 | 20240227 | 144500 | 1882746925 | 3220 | 3220 | 3220 | 3215 | 1681 |
| 272 | 20240227 | 144400 | 1877342255 | 3220 | 3220 | 3220 | 3210 | 20007 |
| 273 | 20240227 | 144300 | 1813055010 | 3220 | 3215 | 3235 | 3215 | 1511 |
| 274 | 20240227 | 144200 | 1808182410 | 3235 | 3225 | 3235 | 3215 | 6937 |
| 275 | 20240227 | 144100 | 1785840740 | 3225 | 3225 | 3225 | 3225 | 1454 |
| 276 | 20240227 | 144000 | 1781151590 | 3225 | 3225 | 3225 | 3225 | 1448 |
| 277 | 20240227 | 143900 | 1776481790 | 3225 | 3225 | 3225 | 3225 | 84 |
| 278 | 20240227 | 143800 | 1776210890 | 3225 | 3230 | 3230 | 3225 | 6964 |
| 279 | 20240227 | 143700 | 1753731020 | 3230 | 3230 | 3230 | 3230 | 542 |
| 280 | 20240227 | 143600 | 1751980360 | 3225 | 3225 | 3225 | 3225 | 593 |
| 281 | 20240227 | 143500 | 1750067935 | 3225 | 3230 | 3230 | 3225 | 5539 |
| 282 | 20240227 | 143400 | 1732201965 | 3230 | 3230 | 3230 | 3230 | 340 |
| 283 | 20240227 | 143300 | 1731103765 | 3230 | 3235 | 3235 | 3230 | 8130 |
| 284 | 20240227 | 143200 | 1704835850 | 3235 | 3235 | 3235 | 3235 | 310 |
| 285 | 20240227 | 143100 | 1703833000 | 3235 | 3235 | 3235 | 3235 | 106 |
| 286 | 20240227 | 143000 | 1703490090 | 3230 | 3230 | 3235 | 3230 | 84 |
| 287 | 20240227 | 142900 | 1703218755 | 3230 | 3230 | 3230 | 3230 | 0 |
| 288 | 20240227 | 142800 | 1703218755 | 3230 | 3230 | 3230 | 3230 | 20000 |
| 289 | 20240227 | 142700 | 1638618755 | 3240 | 3235 | 3240 | 3230 | 1603 |
| 290 | 20240227 | 142600 | 1633433790 | 3235 | 3240 | 3240 | 3235 | 16584 |
| 291 | 20240227 | 142500 | 1579774495 | 3240 | 3245 | 3245 | 3240 | 825 |
| 292 | 20240227 | 142400 | 1577101175 | 3245 | 3245 | 3245 | 3245 | 2617 |
| 293 | 20240227 | 142300 | 1568609010 | 3245 | 3245 | 3245 | 3245 | 0 |
| 294 | 20240227 | 142200 | 1568609010 | 3245 | 3245 | 3245 | 3245 | 0 |
| 295 | 20240227 | 142100 | 1568609010 | 3245 | 3255 | 3255 | 3245 | 195 |
| 296 | 20240227 | 142000 | 1567976215 | 3245 | 3245 | 3245 | 3245 | 0 |
| 297 | 20240227 | 141900 | 1567976215 | 3245 | 3250 | 3250 | 3245 | 2373 |
| 298 | 20240227 | 141800 | 1560270715 | 3245 | 3245 | 3245 | 3245 | 205 |
| 299 | 20240227 | 141700 | 1559605490 | 3245 | 3250 | 3250 | 3245 | 207 |
| 300 | 20240227 | 141600 | 1558933720 | 3245 | 3245 | 3245 | 3245 | 10 |
| 301 | 20240227 | 141500 | 1558901270 | 3245 | 3245 | 3245 | 3245 | 209 |
| 302 | 20240227 | 141400 | 1558223065 | 3245 | 3245 | 3245 | 3245 | 1765 |
| 303 | 20240227 | 141300 | 1552495640 | 3245 | 3245 | 3245 | 3245 | 14 |
| 304 | 20240227 | 141200 | 1552450210 | 3245 | 3245 | 3245 | 3245 | 17 |
| 305 | 20240227 | 141100 | 1552395045 | 3240 | 3240 | 3240 | 3240 | 0 |
| 306 | 20240227 | 141000 | 1552395045 | 3240 | 3245 | 3245 | 3240 | 214 |
| 307 | 20240227 | 140900 | 1551700905 | 3245 | 3245 | 3250 | 3245 | 1109 |
| 308 | 20240227 | 140800 | 1548101700 | 3245 | 3245 | 3245 | 3245 | 141 |
| 309 | 20240227 | 140700 | 1547644155 | 3245 | 3245 | 3245 | 3245 | 0 |
| 310 | 20240227 | 140600 | 1547644155 | 3245 | 3245 | 3245 | 3245 | 93 |
| 311 | 20240227 | 140500 | 1547342370 | 3240 | 3240 | 3240 | 3240 | 416 |
| 312 | 20240227 | 140400 | 1545994530 | 3240 | 3240 | 3240 | 3240 | 0 |
| 313 | 20240227 | 140300 | 1545994530 | 3240 | 3250 | 3250 | 3240 | 3307 |
| 314 | 20240227 | 140200 | 1535275220 | 3250 | 3250 | 3250 | 3250 | 106 |
| 315 | 20240227 | 140100 | 1534930720 | 3250 | 3250 | 3250 | 3250 | 100 |
| 316 | 20240227 | 140000 | 1534605720 | 3250 | 3250 | 3250 | 3250 | 300 |
| 317 | 20240227 | 135900 | 1533630720 | 3265 | 3255 | 3265 | 3255 | 45 |
| 318 | 20240227 | 135800 | 1533483945 | 3245 | 3245 | 3245 | 3245 | 832 |
| 319 | 20240227 | 135700 | 1530784105 | 3245 | 3245 | 3245 | 3245 | 214 |
| 320 | 20240227 | 135600 | 1530089675 | 3245 | 3245 | 3245 | 3245 | 159 |
| 321 | 20240227 | 135500 | 1529573720 | 3245 | 3245 | 3245 | 3245 | 49 |
| 322 | 20240227 | 135400 | 1529414715 | 3245 | 3245 | 3245 | 3245 | 369 |
| 323 | 20240227 | 135300 | 1528217310 | 3240 | 3240 | 3240 | 3240 | 0 |
| 324 | 20240227 | 135200 | 1528217310 | 3240 | 3240 | 3240 | 3240 | 277 |
| 325 | 20240227 | 135100 | 1527319830 | 3240 | 3240 | 3240 | 3240 | 1066 |
| 326 | 20240227 | 135000 | 1523865990 | 3240 | 3240 | 3240 | 3240 | 19 |
| 327 | 20240227 | 134900 | 1523804430 | 3250 | 3240 | 3250 | 3235 | 3561 |
| 328 | 20240227 | 134800 | 1512256765 | 3240 | 3245 | 3245 | 3240 | 4894 |
| 329 | 20240227 | 134700 | 1496391545 | 3245 | 3245 | 3245 | 3245 | 15 |
| 330 | 20240227 | 134600 | 1496342870 | 3245 | 3245 | 3245 | 3245 | 100 |
| 331 | 20240227 | 134500 | 1496018370 | 3245 | 3245 | 3245 | 3245 | 111 |
| 332 | 20240227 | 134400 | 1495658175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 333 | 20240227 | 134300 | 1495658175 | 3245 | 3245 | 3245 | 3245 | 100 |
| 334 | 20240227 | 134200 | 1495333675 | 3245 | 3245 | 3245 | 3245 | 0 |
| 335 | 20240227 | 134100 | 1495333675 | 3245 | 3255 | 3255 | 3245 | 3000 |
| 336 | 20240227 | 134000 | 1485595700 | 3255 | 3255 | 3255 | 3255 | 1 |
| 337 | 20240227 | 133900 | 1485592445 | 3260 | 3260 | 3260 | 3260 | 1 |
| 338 | 20240227 | 133800 | 1485589185 | 3255 | 3255 | 3255 | 3255 | 300 |
| 339 | 20240227 | 133700 | 1484612685 | 3260 | 3260 | 3260 | 3260 | 12 |
| 340 | 20240227 | 133600 | 1484573565 | 3255 | 3260 | 3260 | 3255 | 2022 |
| 341 | 20240227 | 133500 | 1477986865 | 3260 | 3265 | 3265 | 3260 | 307 |
| 342 | 20240227 | 133400 | 1476984515 | 3260 | 3260 | 3260 | 3260 | 215 |
| 343 | 20240227 | 133300 | 1476283615 | 3260 | 3260 | 3260 | 3260 | 365 |
| 344 | 20240227 | 133200 | 1475093715 | 3255 | 3255 | 3255 | 3255 | 38 |
| 345 | 20240227 | 133100 | 1474970025 | 3255 | 3255 | 3255 | 3255 | 0 |
| 346 | 20240227 | 133000 | 1474970025 | 3255 | 3255 | 3255 | 3255 | 0 |
| 347 | 20240227 | 132900 | 1474970025 | 3255 | 3255 | 3255 | 3255 | 2885 |
| 348 | 20240227 | 132800 | 1465579350 | 3255 | 3255 | 3255 | 3255 | 0 |
| 349 | 20240227 | 132700 | 1465579350 | 3255 | 3255 | 3255 | 3255 | 1 |
| 350 | 20240227 | 132600 | 1465576095 | 3260 | 3255 | 3260 | 3255 | 560 |
| 351 | 20240227 | 132500 | 1463752285 | 3260 | 3250 | 3260 | 3250 | 259 |
| 352 | 20240227 | 132400 | 1462910105 | 3250 | 3250 | 3250 | 3250 | 200 |
| 353 | 20240227 | 132300 | 1462260105 | 3250 | 3255 | 3255 | 3250 | 198 |
| 354 | 20240227 | 132200 | 1461615685 | 3265 | 3250 | 3265 | 3250 | 110 |
| 355 | 20240227 | 132100 | 1461258035 | 3265 | 3265 | 3265 | 3250 | 503 |
| 356 | 20240227 | 132000 | 1459615755 | 3250 | 3250 | 3250 | 3250 | 40 |
| 357 | 20240227 | 131900 | 1459485755 | 3250 | 3260 | 3260 | 3250 | 1011 |
| 358 | 20240227 | 131800 | 1456197095 | 3265 | 3265 | 3265 | 3265 | 40 |
| 359 | 20240227 | 131700 | 1456066495 | 3265 | 3265 | 3265 | 3260 | 164 |
| 360 | 20240227 | 131600 | 1455531635 | 3265 | 3265 | 3265 | 3265 | 4 |
| 361 | 20240227 | 131500 | 1455518575 | 3260 | 3260 | 3260 | 3260 | 0 |
| 362 | 20240227 | 131400 | 1455518575 | 3260 | 3270 | 3270 | 3260 | 4 |
| 363 | 20240227 | 131300 | 1455505510 | 3260 | 3260 | 3260 | 3260 | 147 |
| 364 | 20240227 | 131200 | 1455026290 | 3260 | 3260 | 3260 | 3260 | 27 |
| 365 | 20240227 | 131100 | 1454938270 | 3260 | 3270 | 3270 | 3260 | 658 |
| 366 | 20240227 | 131000 | 1452793180 | 3265 | 3270 | 3270 | 3265 | 115 |
| 367 | 20240227 | 130900 | 1452417210 | 3270 | 3270 | 3270 | 3270 | 0 |
| 368 | 20240227 | 130800 | 1452417210 | 3270 | 3285 | 3285 | 3270 | 2 |
| 369 | 20240227 | 130700 | 1452410655 | 3285 | 3275 | 3285 | 3275 | 1049 |
| 370 | 20240227 | 130600 | 1448975170 | 3285 | 3285 | 3285 | 3285 | 1 |
| 371 | 20240227 | 130500 | 1448971885 | 3275 | 3275 | 3280 | 3275 | 596 |
| 372 | 20240227 | 130400 | 1447019485 | 3275 | 3275 | 3275 | 3275 | 2210 |
| 373 | 20240227 | 130300 | 1439781735 | 3270 | 3275 | 3275 | 3270 | 649 |
| 374 | 20240227 | 130200 | 1437659460 | 3270 | 3270 | 3270 | 3270 | 2 |
| 375 | 20240227 | 130100 | 1437652920 | 3270 | 3275 | 3280 | 3270 | 936 |
| 376 | 20240227 | 130000 | 1434588895 | 3270 | 3275 | 3275 | 3270 | 89 |
| 377 | 20240227 | 125900 | 1434297860 | 3275 | 3275 | 3275 | 3270 | 145 |
| 378 | 20240227 | 125800 | 1433823670 | 3280 | 3280 | 3280 | 3280 | 1 |
| 379 | 20240227 | 125700 | 1433820390 | 3285 | 3285 | 3285 | 3285 | 0 |
| 380 | 20240227 | 125600 | 1433820390 | 3285 | 3260 | 3285 | 3260 | 2102 |
| 381 | 20240227 | 125500 | 1426959360 | 3260 | 3260 | 3260 | 3260 | 64 |
| 382 | 20240227 | 125400 | 1426750720 | 3260 | 3245 | 3260 | 3245 | 2350 |
| 383 | 20240227 | 125300 | 1419123060 | 3250 | 3245 | 3250 | 3245 | 243 |
| 384 | 20240227 | 125200 | 1418334090 | 3250 | 3250 | 3250 | 3250 | 52 |
| 385 | 20240227 | 125100 | 1418165090 | 3245 | 3245 | 3245 | 3245 | 128 |
| 386 | 20240227 | 125000 | 1417749730 | 3245 | 3245 | 3245 | 3245 | 286 |
| 387 | 20240227 | 124900 | 1416821660 | 3245 | 3255 | 3255 | 3245 | 2372 |
| 388 | 20240227 | 124800 | 1409109285 | 3255 | 3265 | 3265 | 3255 | 54 |
| 389 | 20240227 | 124700 | 1408933490 | 3265 | 3260 | 3265 | 3255 | 1236 |
| 390 | 20240227 | 124600 | 1404907765 | 3265 | 3270 | 3270 | 3255 | 4204 |
| 391 | 20240227 | 124500 | 1391198295 | 3260 | 3265 | 3275 | 3260 | 4155 |
| 392 | 20240227 | 124400 | 1377629270 | 3270 | 3280 | 3280 | 3260 | 3652 |
| 393 | 20240227 | 124300 | 1365700135 | 3280 | 3275 | 3315 | 3275 | 7093 |
| 394 | 20240227 | 124200 | 1342400325 | 3280 | 3335 | 3350 | 3280 | 20650 |
| 395 | 20240227 | 124100 | 1273784635 | 3340 | 3335 | 3340 | 3300 | 11842 |
| 396 | 20240227 | 124000 | 1234467910 | 3340 | 3275 | 3360 | 3270 | 38657 |
| 397 | 20240227 | 123900 | 1106147200 | 3270 | 3270 | 3275 | 3265 | 4940 |
| 398 | 20240227 | 123800 | 1089996840 | 3270 | 3255 | 3270 | 3255 | 1315 |
| 399 | 20240227 | 123700 | 1085706345 | 3255 | 3250 | 3255 | 3245 | 5055 |
| 400 | 20240227 | 123600 | 1069255335 | 3245 | 3240 | 3245 | 3240 | 1581 |
| 401 | 20240227 | 123500 | 1064130110 | 3240 | 3240 | 3240 | 3240 | 100 |
| 402 | 20240227 | 123400 | 1063806110 | 3235 | 3240 | 3240 | 3235 | 116 |
| 403 | 20240227 | 123300 | 1063430785 | 3235 | 3235 | 3235 | 3235 | 33 |
| 404 | 20240227 | 123200 | 1063324030 | 3235 | 3235 | 3235 | 3235 | 7 |
| 405 | 20240227 | 123100 | 1063301385 | 3240 | 3240 | 3240 | 3240 | 1 |
| 406 | 20240227 | 123000 | 1063298145 | 3235 | 3240 | 3240 | 3235 | 125 |
| 407 | 20240227 | 122900 | 1062893245 | 3230 | 3230 | 3230 | 3230 | 30 |
| 408 | 20240227 | 122800 | 1062796345 | 3230 | 3230 | 3230 | 3230 | 209 |
| 409 | 20240227 | 122700 | 1062121275 | 3225 | 3230 | 3230 | 3225 | 3545 |
| 410 | 20240227 | 122600 | 1050671050 | 3230 | 3230 | 3230 | 3230 | 3 |
| 411 | 20240227 | 122500 | 1050661360 | 3230 | 3230 | 3230 | 3230 | 82 |
| 412 | 20240227 | 122400 | 1050396500 | 3230 | 3225 | 3230 | 3225 | 1385 |
| 413 | 20240227 | 122300 | 1045929860 | 3225 | 3230 | 3230 | 3225 | 683 |
| 414 | 20240227 | 122200 | 1043727135 | 3225 | 3225 | 3225 | 3225 | 0 |
| 415 | 20240227 | 122100 | 1043727135 | 3225 | 3230 | 3230 | 3225 | 554 |
| 416 | 20240227 | 122000 | 1041938330 | 3230 | 3230 | 3230 | 3230 | 0 |
| 417 | 20240227 | 121900 | 1041938330 | 3230 | 3230 | 3230 | 3230 | 45 |
| 418 | 20240227 | 121800 | 1041792980 | 3230 | 3225 | 3230 | 3225 | 871 |
| 419 | 20240227 | 121700 | 1038983990 | 3230 | 3230 | 3230 | 3230 | 4 |
| 420 | 20240227 | 121600 | 1038971070 | 3230 | 3230 | 3230 | 3230 | 0 |
| 421 | 20240227 | 121500 | 1038971070 | 3230 | 3230 | 3230 | 3230 | 41 |
| 422 | 20240227 | 121400 | 1038838640 | 3230 | 3230 | 3230 | 3230 | 165 |
| 423 | 20240227 | 121300 | 1038305690 | 3230 | 3230 | 3230 | 3230 | 1597 |
| 424 | 20240227 | 121200 | 1033147380 | 3240 | 3240 | 3240 | 3240 | 0 |
| 425 | 20240227 | 121100 | 1033147380 | 3240 | 3225 | 3240 | 3225 | 339 |
| 426 | 20240227 | 121000 | 1032053505 | 3240 | 3235 | 3240 | 3235 | 90 |
| 427 | 20240227 | 120900 | 1031762190 | 3235 | 3230 | 3235 | 3230 | 4982 |
| 428 | 20240227 | 120800 | 1015645715 | 3235 | 3235 | 3235 | 3235 | 0 |
| 429 | 20240227 | 120700 | 1015645715 | 3235 | 3225 | 3235 | 3225 | 876 |
| 430 | 20240227 | 120600 | 1012820605 | 3240 | 3225 | 3240 | 3225 | 8 |
| 431 | 20240227 | 120500 | 1012794790 | 3220 | 3220 | 3225 | 3220 | 1284 |
| 432 | 20240227 | 120400 | 1008660210 | 3225 | 3225 | 3225 | 3225 | 1 |
| 433 | 20240227 | 120300 | 1008656985 | 3225 | 3220 | 3225 | 3220 | 3070 |
| 434 | 20240227 | 120200 | 998770610 | 3220 | 3215 | 3220 | 3215 | 40 |
| 435 | 20240227 | 120100 | 998641910 | 3215 | 3215 | 3215 | 3215 | 35 |
| 436 | 20240227 | 120000 | 998529385 | 3220 | 3220 | 3220 | 3215 | 112 |
| 437 | 20240227 | 115900 | 998168750 | 3215 | 3215 | 3215 | 3215 | 0 |
| 438 | 20240227 | 115800 | 998168750 | 3215 | 3215 | 3215 | 3215 | 20 |
| 439 | 20240227 | 115700 | 998104450 | 3215 | 3215 | 3215 | 3215 | 28 |
| 440 | 20240227 | 115600 | 998014430 | 3215 | 3215 | 3215 | 3215 | 11 |
| 441 | 20240227 | 115500 | 997979065 | 3220 | 3215 | 3220 | 3210 | 1244 |
| 442 | 20240227 | 115400 | 993985160 | 3215 | 3215 | 3215 | 3215 | 200 |
| 443 | 20240227 | 115300 | 993342160 | 3215 | 3215 | 3215 | 3215 | 0 |
| 444 | 20240227 | 115200 | 993342160 | 3215 | 3220 | 3220 | 3215 | 3691 |
| 445 | 20240227 | 115100 | 981470105 | 3225 | 3225 | 3225 | 3225 | 11 |
| 446 | 20240227 | 115000 | 981434630 | 3220 | 3225 | 3225 | 3220 | 102 |
| 447 | 20240227 | 114900 | 981106180 | 3215 | 3225 | 3225 | 3215 | 2861 |
| 448 | 20240227 | 114800 | 971892640 | 3230 | 3230 | 3230 | 3230 | 15 |
| 449 | 20240227 | 114700 | 971844190 | 3225 | 3220 | 3225 | 3220 | 1342 |
| 450 | 20240227 | 114600 | 967517785 | 3225 | 3225 | 3225 | 3225 | 26 |
| 451 | 20240227 | 114500 | 967433935 | 3225 | 3225 | 3225 | 3225 | 1 |
| 452 | 20240227 | 114400 | 967430710 | 3220 | 3220 | 3220 | 3220 | 0 |
| 453 | 20240227 | 114300 | 967430710 | 3220 | 3220 | 3220 | 3220 | 2 |
| 454 | 20240227 | 114200 | 967424270 | 3225 | 3220 | 3225 | 3215 | 617 |
| 455 | 20240227 | 114100 | 965437605 | 3215 | 3230 | 3230 | 3215 | 9806 |
| 456 | 20240227 | 114000 | 933866835 | 3230 | 3230 | 3230 | 3230 | 130 |
| 457 | 20240227 | 113900 | 933446935 | 3230 | 3225 | 3230 | 3225 | 412 |
| 458 | 20240227 | 113800 | 932117255 | 3225 | 3225 | 3225 | 3225 | 2536 |
| 459 | 20240227 | 113700 | 923938655 | 3220 | 3225 | 3230 | 3220 | 6696 |
| 460 | 20240227 | 113600 | 902360000 | 3225 | 3230 | 3230 | 3225 | 631 |
| 461 | 20240227 | 113500 | 900325015 | 3230 | 3230 | 3230 | 3230 | 1237 |
| 462 | 20240227 | 113400 | 896329505 | 3230 | 3230 | 3230 | 3230 | 630 |
| 463 | 20240227 | 113300 | 894294605 | 3230 | 3230 | 3235 | 3230 | 1006 |
| 464 | 20240227 | 113200 | 891045200 | 3230 | 3240 | 3240 | 3230 | 1353 |
| 465 | 20240227 | 113100 | 886669360 | 3245 | 3240 | 3245 | 3235 | 468 |
| 466 | 20240227 | 113000 | 885154120 | 3235 | 3235 | 3235 | 3235 | 6 |
| 467 | 20240227 | 112900 | 885134710 | 3240 | 3230 | 3240 | 3230 | 3658 |
| 468 | 20240227 | 112800 | 873297860 | 3225 | 3225 | 3230 | 3225 | 3805 |
| 469 | 20240227 | 112700 | 861026190 | 3225 | 3230 | 3230 | 3225 | 1006 |
| 470 | 20240227 | 112600 | 857781115 | 3230 | 3235 | 3235 | 3230 | 4515 |
| 471 | 20240227 | 112500 | 843197615 | 3235 | 3230 | 3235 | 3230 | 1568 |
| 472 | 20240227 | 112400 | 838132960 | 3230 | 3235 | 3235 | 3230 | 9231 |
| 473 | 20240227 | 112300 | 808316605 | 3235 | 3240 | 3240 | 3235 | 5018 |
| 474 | 20240227 | 112200 | 792081820 | 3235 | 3235 | 3240 | 3235 | 620 |
| 475 | 20240227 | 112100 | 790076105 | 3235 | 3235 | 3235 | 3235 | 2153 |
| 476 | 20240227 | 112000 | 783111150 | 3240 | 3235 | 3240 | 3235 | 1003 |
| 477 | 20240227 | 111900 | 779866430 | 3235 | 3235 | 3240 | 3235 | 1065 |
| 478 | 20240227 | 111800 | 776421030 | 3240 | 3240 | 3240 | 3240 | 22 |
| 479 | 20240227 | 111700 | 776349750 | 3240 | 3240 | 3240 | 3240 | 497 |
| 480 | 20240227 | 111600 | 774739470 | 3235 | 3240 | 3240 | 3235 | 3 |
| 481 | 20240227 | 111500 | 774729760 | 3235 | 3235 | 3235 | 3235 | 123 |
| 482 | 20240227 | 111400 | 774331855 | 3240 | 3240 | 3240 | 3240 | 21 |
| 483 | 20240227 | 111300 | 774263815 | 3235 | 3240 | 3240 | 3235 | 3078 |
| 484 | 20240227 | 111200 | 764306420 | 3240 | 3245 | 3245 | 3240 | 141 |
| 485 | 20240227 | 111100 | 763849480 | 3245 | 3245 | 3245 | 3245 | 1 |
| 486 | 20240227 | 111000 | 763846235 | 3245 | 3240 | 3245 | 3230 | 12008 |
| 487 | 20240227 | 110900 | 725011975 | 3245 | 3245 | 3245 | 3245 | 310 |
| 488 | 20240227 | 110800 | 724006025 | 3245 | 3240 | 3245 | 3240 | 11 |
| 489 | 20240227 | 110700 | 723970380 | 3245 | 3240 | 3245 | 3235 | 443 |
| 490 | 20240227 | 110600 | 722534395 | 3235 | 3240 | 3240 | 3235 | 416 |
| 491 | 20240227 | 110500 | 721187135 | 3240 | 3240 | 3240 | 3240 | 173 |
| 492 | 20240227 | 110400 | 720626615 | 3245 | 3245 | 3245 | 3245 | 1 |
| 493 | 20240227 | 110300 | 720623370 | 3240 | 3240 | 3240 | 3235 | 1508 |
| 494 | 20240227 | 110200 | 715738700 | 3245 | 3245 | 3245 | 3245 | 0 |
| 495 | 20240227 | 110100 | 715738700 | 3245 | 3240 | 3245 | 3240 | 460 |
| 496 | 20240227 | 110000 | 714247300 | 3240 | 3240 | 3240 | 3240 | 242 |
| 497 | 20240227 | 105900 | 713463220 | 3235 | 3240 | 3240 | 3235 | 455 |
| 498 | 20240227 | 105800 | 711991025 | 3240 | 3240 | 3240 | 3240 | 176 |
| 499 | 20240227 | 105700 | 711420785 | 3240 | 3240 | 3240 | 3240 | 40 |
| 500 | 20240227 | 105600 | 711291185 | 3240 | 3235 | 3240 | 3235 | 1173 |
| 501 | 20240227 | 105500 | 707494665 | 3235 | 3240 | 3240 | 3235 | 9735 |
| 502 | 20240227 | 105400 | 675993005 | 3245 | 3245 | 3245 | 3245 | 755 |
| 503 | 20240227 | 105300 | 673543030 | 3245 | 3245 | 3245 | 3245 | 553 |
| 504 | 20240227 | 105200 | 671748545 | 3245 | 3245 | 3245 | 3235 | 307 |
| 505 | 20240227 | 105100 | 670754725 | 3245 | 3240 | 3245 | 3240 | 334 |
| 506 | 20240227 | 105000 | 669672480 | 3240 | 3245 | 3245 | 3240 | 2620 |
| 507 | 20240227 | 104900 | 661183575 | 3240 | 3250 | 3250 | 3240 | 172 |
| 508 | 20240227 | 104800 | 660626285 | 3240 | 3240 | 3240 | 3240 | 4539 |
| 509 | 20240227 | 104700 | 645919925 | 3245 | 3245 | 3245 | 3245 | 172 |
| 510 | 20240227 | 104600 | 645361785 | 3250 | 3250 | 3250 | 3250 | 200 |
| 511 | 20240227 | 104500 | 644711785 | 3245 | 3240 | 3245 | 3240 | 4658 |
| 512 | 20240227 | 104400 | 629611905 | 3240 | 3245 | 3245 | 3240 | 5088 |
| 513 | 20240227 | 104300 | 613119135 | 3245 | 3245 | 3245 | 3245 | 4620 |
| 514 | 20240227 | 104200 | 598127235 | 3250 | 3245 | 3250 | 3245 | 399 |
| 515 | 20240227 | 104100 | 596832345 | 3245 | 3250 | 3250 | 3245 | 2175 |
| 516 | 20240227 | 104000 | 589774415 | 3250 | 3255 | 3255 | 3250 | 1967 |
| 517 | 20240227 | 103900 | 583381415 | 3255 | 3255 | 3255 | 3255 | 5 |
| 518 | 20240227 | 103800 | 583365140 | 3255 | 3265 | 3265 | 3250 | 6016 |
| 519 | 20240227 | 103700 | 563799765 | 3265 | 3265 | 3265 | 3265 | 31 |
| 520 | 20240227 | 103600 | 563698550 | 3265 | 3255 | 3265 | 3255 | 285 |
| 521 | 20240227 | 103500 | 562769450 | 3265 | 3255 | 3265 | 3255 | 37 |
| 522 | 20240227 | 103400 | 562648955 | 3265 | 3260 | 3265 | 3255 | 755 |
| 523 | 20240227 | 103300 | 560189665 | 3265 | 3260 | 3265 | 3260 | 1439 |
| 524 | 20240227 | 103200 | 555498520 | 3260 | 3260 | 3260 | 3260 | 250 |
| 525 | 20240227 | 103100 | 554683520 | 3260 | 3260 | 3260 | 3250 | 327 |
| 526 | 20240227 | 103000 | 553618085 | 3250 | 3255 | 3260 | 3250 | 613 |
| 527 | 20240227 | 102900 | 551621280 | 3260 | 3255 | 3260 | 3255 | 52 |
| 528 | 20240227 | 102800 | 551452015 | 3255 | 3255 | 3260 | 3255 | 99 |
| 529 | 20240227 | 102700 | 551129765 | 3255 | 3260 | 3260 | 3255 | 144 |
| 530 | 20240227 | 102600 | 550660420 | 3260 | 3260 | 3260 | 3260 | 10 |
| 531 | 20240227 | 102500 | 550627820 | 3260 | 3260 | 3260 | 3255 | 478 |
| 532 | 20240227 | 102400 | 549071730 | 3255 | 3255 | 3255 | 3255 | 1005 |
| 533 | 20240227 | 102300 | 545800455 | 3255 | 3255 | 3260 | 3250 | 1232 |
| 534 | 20240227 | 102200 | 541793250 | 3250 | 3260 | 3260 | 3250 | 2844 |
| 535 | 20240227 | 102100 | 532537465 | 3260 | 3255 | 3260 | 3255 | 32 |
| 536 | 20240227 | 102000 | 532433295 | 3255 | 3255 | 3255 | 3255 | 35 |
| 537 | 20240227 | 101900 | 532319370 | 3260 | 3255 | 3260 | 3250 | 4220 |
| 538 | 20240227 | 101800 | 518603775 | 3255 | 3260 | 3260 | 3255 | 606 |
| 539 | 20240227 | 101700 | 516630240 | 3260 | 3260 | 3260 | 3260 | 161 |
| 540 | 20240227 | 101600 | 516105380 | 3250 | 3255 | 3260 | 3250 | 623 |
| 541 | 20240227 | 101500 | 514078775 | 3255 | 3260 | 3260 | 3255 | 327 |
| 542 | 20240227 | 101400 | 513013370 | 3260 | 3260 | 3260 | 3260 | 1 |
| 543 | 20240227 | 101300 | 513010110 | 3250 | 3255 | 3265 | 3250 | 2342 |
| 544 | 20240227 | 101200 | 505387130 | 3255 | 3260 | 3260 | 3255 | 1768 |
| 545 | 20240227 | 101100 | 499623535 | 3260 | 3260 | 3260 | 3260 | 100 |
| 546 | 20240227 | 101000 | 499297535 | 3260 | 3255 | 3260 | 3255 | 195 |
| 547 | 20240227 | 100900 | 498662790 | 3260 | 3260 | 3260 | 3255 | 222 |
| 548 | 20240227 | 100800 | 497939925 | 3260 | 3260 | 3265 | 3260 | 2694 |
| 549 | 20240227 | 100700 | 489157455 | 3265 | 3265 | 3265 | 3265 | 592 |
| 550 | 20240227 | 100600 | 487224575 | 3265 | 3260 | 3265 | 3260 | 1219 |
| 551 | 20240227 | 100500 | 483250585 | 3260 | 3260 | 3260 | 3260 | 59 |
| 552 | 20240227 | 100400 | 483058245 | 3260 | 3260 | 3260 | 3260 | 343 |
| 553 | 20240227 | 100300 | 481940065 | 3260 | 3270 | 3270 | 3260 | 733 |
| 554 | 20240227 | 100200 | 479550475 | 3265 | 3270 | 3270 | 3265 | 750 |
| 555 | 20240227 | 100100 | 477100475 | 3270 | 3260 | 3270 | 3260 | 271 |
| 556 | 20240227 | 100000 | 476216905 | 3260 | 3255 | 3270 | 3255 | 2622 |
| 557 | 20240227 | 095900 | 467682225 | 3255 | 3255 | 3255 | 3255 | 45 |
| 558 | 20240227 | 095800 | 467535750 | 3255 | 3255 | 3255 | 3245 | 601 |
| 559 | 20240227 | 095700 | 465583535 | 3255 | 3270 | 3270 | 3255 | 953 |
| 560 | 20240227 | 095600 | 462481505 | 3270 | 3260 | 3270 | 3260 | 285 |
| 561 | 20240227 | 095500 | 461552385 | 3255 | 3260 | 3260 | 3255 | 569 |
| 562 | 20240227 | 095400 | 459700170 | 3245 | 3245 | 3255 | 3240 | 5133 |
| 563 | 20240227 | 095300 | 443039665 | 3240 | 3240 | 3245 | 3240 | 1222 |
| 564 | 20240227 | 095200 | 439080370 | 3245 | 3250 | 3250 | 3240 | 904 |
| 565 | 20240227 | 095100 | 436149055 | 3250 | 3250 | 3250 | 3245 | 2938 |
| 566 | 20240227 | 095000 | 426611680 | 3250 | 3245 | 3250 | 3245 | 2458 |
| 567 | 20240227 | 094900 | 418634400 | 3245 | 3255 | 3255 | 3245 | 5384 |
| 568 | 20240227 | 094800 | 401160200 | 3245 | 3255 | 3255 | 3245 | 5152 |
| 569 | 20240227 | 094700 | 384418020 | 3255 | 3260 | 3260 | 3255 | 1602 |
| 570 | 20240227 | 094600 | 379199610 | 3275 | 3250 | 3275 | 3250 | 5433 |
| 571 | 20240227 | 094500 | 361508480 | 3245 | 3245 | 3250 | 3245 | 2651 |
| 572 | 20240227 | 094400 | 352905940 | 3245 | 3250 | 3250 | 3245 | 3972 |
| 573 | 20240227 | 094300 | 340013435 | 3250 | 3255 | 3255 | 3250 | 1600 |
| 574 | 20240227 | 094200 | 334813070 | 3255 | 3260 | 3260 | 3255 | 458 |
| 575 | 20240227 | 094100 | 333320050 | 3260 | 3250 | 3260 | 3245 | 2120 |
| 576 | 20240227 | 094000 | 326428450 | 3250 | 3260 | 3260 | 3250 | 2354 |
| 577 | 20240227 | 093900 | 318774730 | 3260 | 3260 | 3260 | 3255 | 439 |
| 578 | 20240227 | 093800 | 317345700 | 3255 | 3255 | 3255 | 3250 | 8392 |
| 579 | 20240227 | 093700 | 290046135 | 3255 | 3260 | 3260 | 3255 | 712 |
| 580 | 20240227 | 093600 | 287728060 | 3260 | 3275 | 3275 | 3255 | 15491 |
| 581 | 20240227 | 093500 | 237192335 | 3270 | 3275 | 3275 | 3270 | 702 |
| 582 | 20240227 | 093400 | 234893535 | 3275 | 3275 | 3275 | 3270 | 113 |
| 583 | 20240227 | 093300 | 234523935 | 3275 | 3270 | 3275 | 3270 | 538 |
| 584 | 20240227 | 093200 | 232764600 | 3270 | 3265 | 3275 | 3260 | 1556 |
| 585 | 20240227 | 093100 | 227686380 | 3270 | 3285 | 3285 | 3265 | 22933 |
| 586 | 20240227 | 093000 | 152710155 | 3280 | 3285 | 3285 | 3280 | 3118 |
| 587 | 20240227 | 092900 | 142467950 | 3290 | 3290 | 3290 | 3290 | 321 |
| 588 | 20240227 | 092800 | 141411860 | 3290 | 3285 | 3290 | 3285 | 53 |
| 589 | 20240227 | 092700 | 141237645 | 3285 | 3290 | 3290 | 3285 | 339 |
| 590 | 20240227 | 092600 | 140123385 | 3290 | 3295 | 3295 | 3290 | 984 |
| 591 | 20240227 | 092500 | 136885460 | 3295 | 3300 | 3305 | 3290 | 4414 |
| 592 | 20240227 | 092400 | 122341785 | 3305 | 3305 | 3305 | 3300 | 1453 |
| 593 | 20240227 | 092300 | 117540765 | 3310 | 3310 | 3310 | 3310 | 173 |
| 594 | 20240227 | 092200 | 116968135 | 3305 | 3305 | 3305 | 3300 | 2174 |
| 595 | 20240227 | 092100 | 109788835 | 3305 | 3305 | 3305 | 3300 | 18 |
| 596 | 20240227 | 092000 | 109729370 | 3300 | 3305 | 3305 | 3300 | 413 |
| 597 | 20240227 | 091900 | 108366410 | 3305 | 3300 | 3310 | 3300 | 874 |
| 598 | 20240227 | 091800 | 105479445 | 3300 | 3305 | 3305 | 3300 | 3406 |
| 599 | 20240227 | 091700 | 94238915 | 3305 | 3310 | 3310 | 3305 | 1364 |
| 600 | 20240227 | 091600 | 89730875 | 3305 | 3305 | 3305 | 3305 | 522 |
| 601 | 20240227 | 091500 | 88005665 | 3305 | 3305 | 3310 | 3305 | 1251 |
| 602 | 20240227 | 091400 | 83869915 | 3305 | 3310 | 3310 | 3305 | 1488 |
| 603 | 20240227 | 091300 | 78951540 | 3310 | 3310 | 3310 | 3310 | 600 |
| 604 | 20240227 | 091200 | 76965540 | 3315 | 3310 | 3315 | 3305 | 287 |
| 605 | 20240227 | 091100 | 76015745 | 3315 | 3315 | 3315 | 3305 | 1494 |
| 606 | 20240227 | 091000 | 71076655 | 3315 | 3315 | 3315 | 3315 | 178 |
| 607 | 20240227 | 090900 | 70486585 | 3315 | 3315 | 3320 | 3305 | 2922 |
| 608 | 20240227 | 090800 | 60810910 | 3315 | 3320 | 3320 | 3315 | 894 |
| 609 | 20240227 | 090700 | 57847010 | 3325 | 3325 | 3325 | 3325 | 278 |
| 610 | 20240227 | 090600 | 56922660 | 3320 | 3320 | 3320 | 3320 | 217 |
| 611 | 20240227 | 090500 | 56202220 | 3320 | 3320 | 3320 | 3320 | 396 |
| 612 | 20240227 | 090400 | 54887500 | 3320 | 3320 | 3330 | 3320 | 2219 |
| 613 | 20240227 | 090300 | 47515395 | 3325 | 3320 | 3325 | 3320 | 228 |
| 614 | 20240227 | 090200 | 46758430 | 3320 | 3320 | 3320 | 3320 | 60 |
| 615 | 20240227 | 090100 | 46559230 | 3320 | 3325 | 3330 | 3320 | 5429 |
| 616 | 20240227 | 090000 | 28510465 | 3325 | 3340 | 3345 | 3320 | 8550 |