29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 6576 |
| 3 | 20240227 | 184400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20240227 | 184300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20240227 | 184200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20240227 | 184100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20240227 | 184000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20240227 | 183900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20240227 | 183800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20240227 | 183700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20240227 | 183600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20240227 | 183500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20240227 | 183400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20240227 | 183300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20240227 | 183200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20240227 | 183100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20240227 | 183000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20240227 | 182900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20240227 | 182800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20240227 | 182700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20240227 | 182600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20240227 | 182500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20240227 | 182400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20240227 | 182300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20240227 | 182200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20240227 | 182100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20240227 | 182000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20240227 | 181900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20240227 | 181800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20240227 | 181700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20240227 | 181600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20240227 | 181500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 6576 |
| 33 | 20240227 | 181400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20240227 | 181300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20240227 | 181200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20240227 | 181100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20240227 | 181000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20240227 | 180900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20240227 | 180800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20240227 | 180700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20240227 | 180600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20240227 | 180500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20240227 | 180400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20240227 | 180300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20240227 | 180200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20240227 | 180100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20240227 | 180000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20240227 | 175900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20240227 | 175800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20240227 | 175700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20240227 | 175600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20240227 | 175500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20240227 | 175400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20240227 | 175300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20240227 | 175200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20240227 | 175100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20240227 | 175000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20240227 | 174900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20240227 | 174800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20240227 | 174700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20240227 | 174600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20240227 | 174500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 6576 |
| 63 | 20240227 | 174400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20240227 | 174300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20240227 | 174200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20240227 | 174100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20240227 | 174000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20240227 | 173900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20240227 | 173800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20240227 | 173700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20240227 | 173600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20240227 | 173500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20240227 | 173400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20240227 | 173300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20240227 | 173200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20240227 | 173100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20240227 | 173000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20240227 | 172900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20240227 | 172800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20240227 | 172700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20240227 | 172600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20240227 | 172500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20240227 | 172400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20240227 | 172300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20240227 | 172200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20240227 | 172100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20240227 | 172000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20240227 | 171900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20240227 | 171800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20240227 | 171700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20240227 | 171600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20240227 | 171500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 6576 |
| 93 | 20240227 | 171400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20240227 | 171300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20240227 | 171200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20240227 | 171100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20240227 | 171000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20240227 | 170900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20240227 | 170800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20240227 | 170700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20240227 | 170600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20240227 | 170500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20240227 | 170400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20240227 | 170300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20240227 | 170200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20240227 | 170100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20240227 | 170000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20240227 | 165900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20240227 | 165800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20240227 | 165700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20240227 | 165600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20240227 | 165500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20240227 | 165400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20240227 | 165300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20240227 | 165200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20240227 | 165100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20240227 | 165000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20240227 | 164900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20240227 | 164800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20240227 | 164700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20240227 | 164600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20240227 | 164500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 6576 |
| 123 | 20240227 | 164400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20240227 | 164300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20240227 | 164200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20240227 | 164100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20240227 | 164000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20240227 | 163900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20240227 | 163800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20240227 | 163700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20240227 | 163600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20240227 | 163500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20240227 | 163400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20240227 | 163300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20240227 | 163200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20240227 | 163100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20240227 | 163000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20240227 | 162900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20240227 | 162800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20240227 | 162700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20240227 | 162600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20240227 | 162500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20240227 | 162400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20240227 | 162300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20240227 | 162200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20240227 | 162100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20240227 | 162000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20240227 | 161900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20240227 | 161800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20240227 | 161700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20240227 | 161600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20240227 | 161500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 6576 |
| 153 | 20240227 | 161400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20240227 | 161300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20240227 | 161200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20240227 | 161100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20240227 | 161000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20240227 | 160900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20240227 | 160800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20240227 | 160700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20240227 | 160600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20240227 | 160500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20240227 | 160400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20240227 | 160300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20240227 | 160200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20240227 | 160100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20240227 | 160000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20240227 | 155900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20240227 | 155800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20240227 | 155700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20240227 | 155600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20240227 | 155500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20240227 | 155400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20240227 | 155300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20240227 | 155200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20240227 | 155100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20240227 | 155000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20240227 | 154900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20240227 | 154800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20240227 | 154700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20240227 | 154600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20240227 | 154500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 6576 |
| 183 | 20240227 | 154400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20240227 | 154300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20240227 | 154200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20240227 | 154100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20240227 | 154000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20240227 | 153900 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20240227 | 153800 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20240227 | 153700 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20240227 | 153600 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20240227 | 153500 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20240227 | 153400 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20240227 | 153300 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20240227 | 153200 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20240227 | 153100 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20240227 | 153000 | 1562848050 | 4255 | 4255 | 4255 | 4255 | 6576 |
| 198 | 20240227 | 152900 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20240227 | 152800 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20240227 | 152700 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20240227 | 152600 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20240227 | 152500 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20240227 | 152400 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20240227 | 152300 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20240227 | 152200 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20240227 | 152100 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20240227 | 152000 | 1534867170 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20240227 | 151900 | 1534867170 | 4230 | 4245 | 4245 | 4230 | 1407 |
| 209 | 20240227 | 151800 | 1528912065 | 4240 | 4230 | 4240 | 4230 | 4037 |
| 210 | 20240227 | 151700 | 1511800435 | 4235 | 4240 | 4240 | 4235 | 2758 |
| 211 | 20240227 | 151600 | 1500120280 | 4240 | 4240 | 4240 | 4240 | 0 |
| 212 | 20240227 | 151500 | 1500120280 | 4240 | 4240 | 4240 | 4240 | 59 |
| 213 | 20240227 | 151400 | 1499870120 | 4240 | 4240 | 4240 | 4240 | 1500 |
| 214 | 20240227 | 151300 | 1493510120 | 4240 | 4240 | 4240 | 4240 | 5 |
| 215 | 20240227 | 151200 | 1493488920 | 4240 | 4240 | 4240 | 4240 | 932 |
| 216 | 20240227 | 151100 | 1489537240 | 4235 | 4240 | 4240 | 4235 | 1424 |
| 217 | 20240227 | 151000 | 1483505620 | 4240 | 4250 | 4250 | 4240 | 779 |
| 218 | 20240227 | 150900 | 1480198260 | 4250 | 4245 | 4250 | 4245 | 712 |
| 219 | 20240227 | 150800 | 1477175205 | 4245 | 4250 | 4250 | 4245 | 435 |
| 220 | 20240227 | 150700 | 1475327365 | 4250 | 4250 | 4250 | 4250 | 137 |
| 221 | 20240227 | 150600 | 1474745115 | 4250 | 4250 | 4250 | 4250 | 638 |
| 222 | 20240227 | 150500 | 1472033615 | 4250 | 4250 | 4250 | 4250 | 131 |
| 223 | 20240227 | 150400 | 1471476865 | 4255 | 4255 | 4255 | 4250 | 86 |
| 224 | 20240227 | 150300 | 1471111240 | 4255 | 4250 | 4255 | 4250 | 275 |
| 225 | 20240227 | 150200 | 1469942415 | 4250 | 4250 | 4250 | 4250 | 887 |
| 226 | 20240227 | 150100 | 1466172665 | 4250 | 4250 | 4250 | 4250 | 338 |
| 227 | 20240227 | 150000 | 1464736165 | 4250 | 4250 | 4250 | 4245 | 427 |
| 228 | 20240227 | 145900 | 1462922760 | 4250 | 4255 | 4255 | 4250 | 120 |
| 229 | 20240227 | 145800 | 1462412755 | 4250 | 4250 | 4250 | 4250 | 512 |
| 230 | 20240227 | 145700 | 1460236755 | 4245 | 4245 | 4250 | 4245 | 1323 |
| 231 | 20240227 | 145600 | 1454620065 | 4245 | 4245 | 4250 | 4245 | 269 |
| 232 | 20240227 | 145500 | 1453477770 | 4245 | 4245 | 4245 | 4245 | 681 |
| 233 | 20240227 | 145400 | 1450586925 | 4250 | 4245 | 4255 | 4245 | 571 |
| 234 | 20240227 | 145300 | 1448160615 | 4245 | 4230 | 4245 | 4230 | 1490 |
| 235 | 20240227 | 145200 | 1441850800 | 4230 | 4235 | 4240 | 4230 | 554 |
| 236 | 20240227 | 145100 | 1439505205 | 4235 | 4230 | 4235 | 4230 | 228 |
| 237 | 20240227 | 145000 | 1438540740 | 4230 | 4235 | 4235 | 4230 | 138 |
| 238 | 20240227 | 144900 | 1437956950 | 4225 | 4225 | 4230 | 4225 | 290 |
| 239 | 20240227 | 144800 | 1436730920 | 4225 | 4230 | 4230 | 4225 | 340 |
| 240 | 20240227 | 144700 | 1435293845 | 4230 | 4230 | 4230 | 4225 | 252 |
| 241 | 20240227 | 144600 | 1434228235 | 4220 | 4220 | 4230 | 4220 | 169 |
| 242 | 20240227 | 144500 | 1433514595 | 4230 | 4225 | 4230 | 4215 | 2765 |
| 243 | 20240227 | 144400 | 1421837515 | 4225 | 4225 | 4225 | 4225 | 225 |
| 244 | 20240227 | 144300 | 1420886890 | 4225 | 4225 | 4230 | 4225 | 1379 |
| 245 | 20240227 | 144200 | 1415059130 | 4215 | 4215 | 4230 | 4215 | 2661 |
| 246 | 20240227 | 144100 | 1403820475 | 4215 | 4220 | 4220 | 4210 | 5420 |
| 247 | 20240227 | 144000 | 1380959780 | 4220 | 4220 | 4220 | 4220 | 533 |
| 248 | 20240227 | 143900 | 1378710520 | 4220 | 4220 | 4220 | 4220 | 314 |
| 249 | 20240227 | 143800 | 1377385440 | 4225 | 4220 | 4225 | 4220 | 487 |
| 250 | 20240227 | 143700 | 1375330050 | 4225 | 4225 | 4225 | 4220 | 1440 |
| 251 | 20240227 | 143600 | 1369246415 | 4225 | 4225 | 4230 | 4225 | 854 |
| 252 | 20240227 | 143500 | 1365638240 | 4225 | 4220 | 4225 | 4220 | 399 |
| 253 | 20240227 | 143400 | 1363954360 | 4220 | 4225 | 4225 | 4220 | 136 |
| 254 | 20240227 | 143300 | 1363380370 | 4225 | 4225 | 4225 | 4220 | 298 |
| 255 | 20240227 | 143200 | 1362121670 | 4220 | 4220 | 4225 | 4220 | 331 |
| 256 | 20240227 | 143100 | 1360723905 | 4225 | 4225 | 4225 | 4220 | 246 |
| 257 | 20240227 | 143000 | 1359684930 | 4225 | 4220 | 4225 | 4220 | 1072 |
| 258 | 20240227 | 142900 | 1355159300 | 4220 | 4220 | 4235 | 4215 | 2208 |
| 259 | 20240227 | 142800 | 1345836115 | 4220 | 4230 | 4230 | 4220 | 1763 |
| 260 | 20240227 | 142700 | 1338385005 | 4225 | 4225 | 4225 | 4225 | 115 |
| 261 | 20240227 | 142600 | 1337899130 | 4225 | 4230 | 4230 | 4225 | 637 |
| 262 | 20240227 | 142500 | 1335205290 | 4230 | 4230 | 4230 | 4230 | 494 |
| 263 | 20240227 | 142400 | 1333115670 | 4230 | 4230 | 4230 | 4230 | 245 |
| 264 | 20240227 | 142300 | 1332079320 | 4230 | 4230 | 4230 | 4230 | 366 |
| 265 | 20240227 | 142200 | 1330531140 | 4230 | 4230 | 4230 | 4230 | 124 |
| 266 | 20240227 | 142100 | 1330006620 | 4230 | 4230 | 4230 | 4230 | 296 |
| 267 | 20240227 | 142000 | 1328754540 | 4230 | 4235 | 4235 | 4230 | 259 |
| 268 | 20240227 | 141900 | 1327658720 | 4225 | 4225 | 4235 | 4225 | 2288 |
| 269 | 20240227 | 141800 | 1317982820 | 4225 | 4235 | 4235 | 4220 | 4892 |
| 270 | 20240227 | 141700 | 1297306640 | 4235 | 4235 | 4235 | 4235 | 116 |
| 271 | 20240227 | 141600 | 1296815380 | 4235 | 4225 | 4240 | 4225 | 3057 |
| 272 | 20240227 | 141500 | 1283862815 | 4220 | 4235 | 4235 | 4220 | 4552 |
| 273 | 20240227 | 141400 | 1264637690 | 4235 | 4235 | 4235 | 4235 | 222 |
| 274 | 20240227 | 141300 | 1263697520 | 4235 | 4235 | 4235 | 4235 | 203 |
| 275 | 20240227 | 141200 | 1262837815 | 4235 | 4240 | 4240 | 4235 | 321 |
| 276 | 20240227 | 141100 | 1261478105 | 4240 | 4240 | 4240 | 4240 | 551 |
| 277 | 20240227 | 141000 | 1259141865 | 4240 | 4240 | 4240 | 4240 | 294 |
| 278 | 20240227 | 140900 | 1257895305 | 4240 | 4240 | 4240 | 4240 | 309 |
| 279 | 20240227 | 140800 | 1256585145 | 4240 | 4240 | 4240 | 4240 | 427 |
| 280 | 20240227 | 140700 | 1254774665 | 4240 | 4240 | 4240 | 4240 | 362 |
| 281 | 20240227 | 140600 | 1253239785 | 4240 | 4240 | 4240 | 4240 | 240 |
| 282 | 20240227 | 140500 | 1252222185 | 4240 | 4240 | 4240 | 4240 | 165 |
| 283 | 20240227 | 140400 | 1251522585 | 4240 | 4245 | 4245 | 4240 | 250 |
| 284 | 20240227 | 140300 | 1250462495 | 4240 | 4245 | 4255 | 4240 | 1564 |
| 285 | 20240227 | 140200 | 1243821985 | 4245 | 4245 | 4250 | 4245 | 358 |
| 286 | 20240227 | 140100 | 1242302150 | 4245 | 4250 | 4250 | 4245 | 482 |
| 287 | 20240227 | 140000 | 1240253995 | 4250 | 4250 | 4250 | 4250 | 1354 |
| 288 | 20240227 | 135900 | 1234499495 | 4250 | 4255 | 4255 | 4250 | 1080 |
| 289 | 20240227 | 135800 | 1229904685 | 4260 | 4265 | 4265 | 4260 | 3699 |
| 290 | 20240227 | 135700 | 1214130010 | 4265 | 4265 | 4270 | 4265 | 272 |
| 291 | 20240227 | 135600 | 1212969920 | 4265 | 4265 | 4265 | 4265 | 620 |
| 292 | 20240227 | 135500 | 1210325620 | 4265 | 4270 | 4270 | 4265 | 456 |
| 293 | 20240227 | 135400 | 1208379910 | 4275 | 4265 | 4275 | 4265 | 170 |
| 294 | 20240227 | 135300 | 1207653190 | 4265 | 4270 | 4270 | 4265 | 586 |
| 295 | 20240227 | 135200 | 1205152615 | 4270 | 4270 | 4280 | 4265 | 1194 |
| 296 | 20240227 | 135100 | 1200053885 | 4270 | 4280 | 4280 | 4270 | 7538 |
| 297 | 20240227 | 135000 | 1167833015 | 4285 | 4285 | 4285 | 4285 | 35 |
| 298 | 20240227 | 134900 | 1167683040 | 4280 | 4280 | 4280 | 4280 | 0 |
| 299 | 20240227 | 134800 | 1167683040 | 4280 | 4280 | 4280 | 4280 | 0 |
| 300 | 20240227 | 134700 | 1167683040 | 4280 | 4280 | 4280 | 4280 | 0 |
| 301 | 20240227 | 134600 | 1167683040 | 4280 | 4280 | 4280 | 4280 | 0 |
| 302 | 20240227 | 134500 | 1167683040 | 4280 | 4280 | 4280 | 4280 | 50 |
| 303 | 20240227 | 134400 | 1167469040 | 4280 | 4280 | 4280 | 4280 | 0 |
| 304 | 20240227 | 134300 | 1167469040 | 4280 | 4280 | 4280 | 4280 | 0 |
| 305 | 20240227 | 134200 | 1167469040 | 4280 | 4280 | 4280 | 4280 | 54 |
| 306 | 20240227 | 134100 | 1167237920 | 4280 | 4280 | 4280 | 4280 | 132 |
| 307 | 20240227 | 134000 | 1166672960 | 4280 | 4280 | 4280 | 4280 | 29 |
| 308 | 20240227 | 133900 | 1166548840 | 4280 | 4280 | 4280 | 4280 | 122 |
| 309 | 20240227 | 133800 | 1166026680 | 4275 | 4280 | 4280 | 4275 | 69 |
| 310 | 20240227 | 133700 | 1165731685 | 4280 | 4280 | 4280 | 4280 | 1 |
| 311 | 20240227 | 133600 | 1165727405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 312 | 20240227 | 133500 | 1165727405 | 4280 | 4280 | 4280 | 4280 | 0 |
| 313 | 20240227 | 133400 | 1165727405 | 4280 | 4270 | 4280 | 4270 | 1189 |
| 314 | 20240227 | 133300 | 1160648745 | 4275 | 4275 | 4275 | 4275 | 0 |
| 315 | 20240227 | 133200 | 1160648745 | 4275 | 4275 | 4275 | 4275 | 1112 |
| 316 | 20240227 | 133100 | 1155894945 | 4280 | 4280 | 4280 | 4280 | 678 |
| 317 | 20240227 | 133000 | 1152993105 | 4280 | 4280 | 4280 | 4280 | 0 |
| 318 | 20240227 | 132900 | 1152993105 | 4280 | 4280 | 4280 | 4275 | 987 |
| 319 | 20240227 | 132800 | 1148770155 | 4280 | 4280 | 4280 | 4280 | 240 |
| 320 | 20240227 | 132700 | 1147742955 | 4285 | 4285 | 4285 | 4285 | 0 |
| 321 | 20240227 | 132600 | 1147742955 | 4285 | 4285 | 4285 | 4285 | 0 |
| 322 | 20240227 | 132500 | 1147742955 | 4285 | 4285 | 4285 | 4285 | 77 |
| 323 | 20240227 | 132400 | 1147413010 | 4285 | 4285 | 4285 | 4285 | 3 |
| 324 | 20240227 | 132300 | 1147400155 | 4285 | 4285 | 4285 | 4285 | 0 |
| 325 | 20240227 | 132200 | 1147400155 | 4285 | 4270 | 4285 | 4270 | 900 |
| 326 | 20240227 | 132100 | 1143549830 | 4275 | 4275 | 4275 | 4275 | 4667 |
| 327 | 20240227 | 132000 | 1123598405 | 4280 | 4280 | 4280 | 4280 | 461 |
| 328 | 20240227 | 131900 | 1121625325 | 4280 | 4280 | 4280 | 4280 | 0 |
| 329 | 20240227 | 131800 | 1121625325 | 4280 | 4280 | 4280 | 4280 | 2 |
| 330 | 20240227 | 131700 | 1121616765 | 4280 | 4280 | 4280 | 4280 | 0 |
| 331 | 20240227 | 131600 | 1121616765 | 4280 | 4280 | 4280 | 4280 | 130 |
| 332 | 20240227 | 131500 | 1121060365 | 4280 | 4280 | 4280 | 4280 | 2 |
| 333 | 20240227 | 131400 | 1121051805 | 4275 | 4280 | 4280 | 4275 | 6569 |
| 334 | 20240227 | 131300 | 1092937985 | 4285 | 4285 | 4285 | 4285 | 0 |
| 335 | 20240227 | 131200 | 1092937985 | 4285 | 4285 | 4285 | 4285 | 0 |
| 336 | 20240227 | 131100 | 1092937985 | 4285 | 4285 | 4285 | 4285 | 0 |
| 337 | 20240227 | 131000 | 1092937985 | 4285 | 4285 | 4285 | 4285 | 2 |
| 338 | 20240227 | 130900 | 1092929415 | 4285 | 4285 | 4285 | 4285 | 127 |
| 339 | 20240227 | 130800 | 1092385220 | 4285 | 4280 | 4285 | 4280 | 13 |
| 340 | 20240227 | 130700 | 1092329520 | 4285 | 4285 | 4285 | 4285 | 31 |
| 341 | 20240227 | 130600 | 1092196685 | 4285 | 4285 | 4290 | 4285 | 963 |
| 342 | 20240227 | 130500 | 1088070225 | 4285 | 4285 | 4285 | 4285 | 0 |
| 343 | 20240227 | 130400 | 1088070225 | 4285 | 4295 | 4295 | 4285 | 4063 |
| 344 | 20240227 | 130300 | 1070660260 | 4290 | 4290 | 4290 | 4290 | 8 |
| 345 | 20240227 | 130200 | 1070625940 | 4290 | 4290 | 4290 | 4290 | 1 |
| 346 | 20240227 | 130100 | 1070621650 | 4290 | 4290 | 4290 | 4290 | 3 |
| 347 | 20240227 | 130000 | 1070608780 | 4295 | 4290 | 4295 | 4290 | 2574 |
| 348 | 20240227 | 125900 | 1059566315 | 4295 | 4295 | 4295 | 4295 | 0 |
| 349 | 20240227 | 125800 | 1059566315 | 4295 | 4295 | 4295 | 4295 | 104 |
| 350 | 20240227 | 125700 | 1059119635 | 4290 | 4290 | 4290 | 4290 | 170 |
| 351 | 20240227 | 125600 | 1058390335 | 4290 | 4290 | 4290 | 4290 | 0 |
| 352 | 20240227 | 125500 | 1058390335 | 4290 | 4290 | 4290 | 4290 | 96 |
| 353 | 20240227 | 125400 | 1057978495 | 4290 | 4300 | 4300 | 4290 | 2634 |
| 354 | 20240227 | 125300 | 1046659965 | 4315 | 4315 | 4315 | 4315 | 0 |
| 355 | 20240227 | 125200 | 1046659965 | 4315 | 4310 | 4315 | 4310 | 948 |
| 356 | 20240227 | 125100 | 1042573975 | 4310 | 4310 | 4310 | 4310 | 13 |
| 357 | 20240227 | 125000 | 1042517945 | 4310 | 4310 | 4310 | 4310 | 0 |
| 358 | 20240227 | 124900 | 1042517945 | 4310 | 4310 | 4310 | 4310 | 0 |
| 359 | 20240227 | 124800 | 1042517945 | 4310 | 4290 | 4310 | 4290 | 564 |
| 360 | 20240227 | 124700 | 1040091440 | 4290 | 4290 | 4290 | 4290 | 150 |
| 361 | 20240227 | 124600 | 1039447940 | 4290 | 4290 | 4290 | 4290 | 0 |
| 362 | 20240227 | 124500 | 1039447940 | 4290 | 4290 | 4290 | 4290 | 1 |
| 363 | 20240227 | 124400 | 1039443650 | 4290 | 4285 | 4290 | 4285 | 1740 |
| 364 | 20240227 | 124300 | 1031980050 | 4285 | 4285 | 4285 | 4285 | 10 |
| 365 | 20240227 | 124200 | 1031937200 | 4285 | 4290 | 4290 | 4285 | 309 |
| 366 | 20240227 | 124100 | 1030611695 | 4285 | 4285 | 4285 | 4285 | 100 |
| 367 | 20240227 | 124000 | 1030183195 | 4290 | 4285 | 4290 | 4285 | 221 |
| 368 | 20240227 | 123900 | 1029236195 | 4285 | 4285 | 4285 | 4285 | 329 |
| 369 | 20240227 | 123800 | 1027826430 | 4285 | 4285 | 4285 | 4285 | 0 |
| 370 | 20240227 | 123700 | 1027826430 | 4285 | 4285 | 4285 | 4285 | 401 |
| 371 | 20240227 | 123600 | 1026108145 | 4285 | 4290 | 4290 | 4285 | 1289 |
| 372 | 20240227 | 123500 | 1020584530 | 4290 | 4290 | 4290 | 4290 | 0 |
| 373 | 20240227 | 123400 | 1020584530 | 4290 | 4290 | 4290 | 4290 | 2 |
| 374 | 20240227 | 123300 | 1020575950 | 4285 | 4285 | 4290 | 4285 | 119 |
| 375 | 20240227 | 123200 | 1020066010 | 4290 | 4290 | 4290 | 4290 | 1 |
| 376 | 20240227 | 123100 | 1020061720 | 4290 | 4290 | 4290 | 4290 | 85 |
| 377 | 20240227 | 123000 | 1019697070 | 4285 | 4285 | 4285 | 4285 | 38 |
| 378 | 20240227 | 122900 | 1019534240 | 4280 | 4285 | 4285 | 4280 | 3 |
| 379 | 20240227 | 122800 | 1019521390 | 4285 | 4285 | 4285 | 4285 | 7 |
| 380 | 20240227 | 122700 | 1019491395 | 4285 | 4285 | 4285 | 4285 | 0 |
| 381 | 20240227 | 122600 | 1019491395 | 4285 | 4285 | 4285 | 4285 | 0 |
| 382 | 20240227 | 122500 | 1019491395 | 4285 | 4285 | 4285 | 4285 | 0 |
| 383 | 20240227 | 122400 | 1019491395 | 4285 | 4285 | 4285 | 4285 | 309 |
| 384 | 20240227 | 122300 | 1018167330 | 4285 | 4285 | 4285 | 4285 | 0 |
| 385 | 20240227 | 122200 | 1018167330 | 4285 | 4285 | 4285 | 4285 | 427 |
| 386 | 20240227 | 122100 | 1016337635 | 4285 | 4285 | 4285 | 4285 | 0 |
| 387 | 20240227 | 122000 | 1016337635 | 4285 | 4285 | 4285 | 4285 | 361 |
| 388 | 20240227 | 121900 | 1014790750 | 4285 | 4285 | 4285 | 4285 | 1 |
| 389 | 20240227 | 121800 | 1014786465 | 4285 | 4285 | 4285 | 4285 | 10 |
| 390 | 20240227 | 121700 | 1014743615 | 4280 | 4285 | 4285 | 4280 | 395 |
| 391 | 20240227 | 121600 | 1013053010 | 4280 | 4280 | 4280 | 4280 | 1241 |
| 392 | 20240227 | 121500 | 1007741530 | 4280 | 4280 | 4280 | 4280 | 915 |
| 393 | 20240227 | 121400 | 1003825330 | 4280 | 4280 | 4280 | 4280 | 600 |
| 394 | 20240227 | 121300 | 1001257330 | 4280 | 4285 | 4285 | 4280 | 286 |
| 395 | 20240227 | 121200 | 1000032575 | 4285 | 4285 | 4285 | 4285 | 249 |
| 396 | 20240227 | 121100 | 998965610 | 4285 | 4285 | 4285 | 4285 | 686 |
| 397 | 20240227 | 121000 | 996026100 | 4280 | 4280 | 4280 | 4280 | 50 |
| 398 | 20240227 | 120900 | 995812100 | 4280 | 4280 | 4280 | 4280 | 62 |
| 399 | 20240227 | 120800 | 995546740 | 4285 | 4285 | 4285 | 4285 | 1 |
| 400 | 20240227 | 120700 | 995542455 | 4285 | 4285 | 4285 | 4285 | 3 |
| 401 | 20240227 | 120600 | 995529600 | 4285 | 4280 | 4285 | 4280 | 2379 |
| 402 | 20240227 | 120500 | 985341850 | 4280 | 4280 | 4280 | 4280 | 1448 |
| 403 | 20240227 | 120400 | 979144410 | 4285 | 4285 | 4285 | 4285 | 556 |
| 404 | 20240227 | 120300 | 976761950 | 4285 | 4285 | 4285 | 4285 | 1250 |
| 405 | 20240227 | 120200 | 971405700 | 4290 | 4290 | 4290 | 4290 | 300 |
| 406 | 20240227 | 120100 | 970118700 | 4290 | 4295 | 4295 | 4290 | 2346 |
| 407 | 20240227 | 120000 | 960050335 | 4295 | 4295 | 4295 | 4295 | 206 |
| 408 | 20240227 | 115900 | 959165565 | 4295 | 4295 | 4295 | 4295 | 211 |
| 409 | 20240227 | 115800 | 958259320 | 4295 | 4300 | 4300 | 4295 | 503 |
| 410 | 20240227 | 115700 | 956097010 | 4305 | 4295 | 4305 | 4295 | 1056 |
| 411 | 20240227 | 115600 | 951555730 | 4300 | 4295 | 4300 | 4295 | 101 |
| 412 | 20240227 | 115500 | 951121930 | 4295 | 4295 | 4295 | 4295 | 0 |
| 413 | 20240227 | 115400 | 951121930 | 4295 | 4295 | 4300 | 4295 | 268 |
| 414 | 20240227 | 115300 | 949969865 | 4295 | 4295 | 4300 | 4295 | 619 |
| 415 | 20240227 | 115200 | 947310315 | 4295 | 4295 | 4295 | 4295 | 100 |
| 416 | 20240227 | 115100 | 946880815 | 4295 | 4295 | 4295 | 4295 | 1 |
| 417 | 20240227 | 115000 | 946876520 | 4300 | 4300 | 4300 | 4300 | 1 |
| 418 | 20240227 | 114900 | 946872220 | 4290 | 4300 | 4300 | 4290 | 3 |
| 419 | 20240227 | 114800 | 946859340 | 4290 | 4290 | 4290 | 4290 | 0 |
| 420 | 20240227 | 114700 | 946859340 | 4290 | 4290 | 4290 | 4290 | 20 |
| 421 | 20240227 | 114600 | 946773540 | 4300 | 4310 | 4310 | 4280 | 16656 |
| 422 | 20240227 | 114500 | 875176495 | 4310 | 4310 | 4310 | 4310 | 0 |
| 423 | 20240227 | 114400 | 875176495 | 4310 | 4310 | 4310 | 4310 | 0 |
| 424 | 20240227 | 114300 | 875176495 | 4310 | 4310 | 4310 | 4310 | 210 |
| 425 | 20240227 | 114200 | 874271395 | 4310 | 4310 | 4310 | 4310 | 0 |
| 426 | 20240227 | 114100 | 874271395 | 4310 | 4310 | 4310 | 4310 | 2 |
| 427 | 20240227 | 114000 | 874262775 | 4320 | 4320 | 4320 | 4320 | 0 |
| 428 | 20240227 | 113900 | 874262775 | 4320 | 4320 | 4320 | 4320 | 0 |
| 429 | 20240227 | 113800 | 874262775 | 4320 | 4320 | 4320 | 4320 | 0 |
| 430 | 20240227 | 113700 | 874262775 | 4320 | 4320 | 4320 | 4320 | 50 |
| 431 | 20240227 | 113600 | 874046775 | 4320 | 4320 | 4320 | 4320 | 5 |
| 432 | 20240227 | 113500 | 874025175 | 4320 | 4320 | 4320 | 4320 | 614 |
| 433 | 20240227 | 113400 | 871372695 | 4320 | 4320 | 4320 | 4320 | 1 |
| 434 | 20240227 | 113300 | 871368375 | 4315 | 4315 | 4315 | 4315 | 0 |
| 435 | 20240227 | 113200 | 871368375 | 4315 | 4310 | 4315 | 4305 | 532 |
| 436 | 20240227 | 113100 | 869074170 | 4310 | 4305 | 4310 | 4305 | 190 |
| 437 | 20240227 | 113000 | 868255485 | 4305 | 4310 | 4310 | 4305 | 1150 |
| 438 | 20240227 | 112900 | 863304195 | 4310 | 4305 | 4310 | 4305 | 31 |
| 439 | 20240227 | 112800 | 863170635 | 4305 | 4305 | 4305 | 4305 | 21 |
| 440 | 20240227 | 112700 | 863080230 | 4310 | 4310 | 4310 | 4310 | 268 |
| 441 | 20240227 | 112600 | 861925150 | 4305 | 4305 | 4305 | 4305 | 319 |
| 442 | 20240227 | 112500 | 860551855 | 4305 | 4305 | 4305 | 4305 | 9 |
| 443 | 20240227 | 112400 | 860513110 | 4310 | 4315 | 4315 | 4305 | 230 |
| 444 | 20240227 | 112300 | 859522815 | 4305 | 4305 | 4305 | 4305 | 13 |
| 445 | 20240227 | 112200 | 859466850 | 4305 | 4320 | 4320 | 4305 | 6116 |
| 446 | 20240227 | 112100 | 833065735 | 4325 | 4330 | 4330 | 4325 | 2987 |
| 447 | 20240227 | 112000 | 820145955 | 4330 | 4335 | 4335 | 4330 | 361 |
| 448 | 20240227 | 111900 | 818581025 | 4330 | 4330 | 4330 | 4330 | 210 |
| 449 | 20240227 | 111800 | 817671725 | 4330 | 4325 | 4330 | 4325 | 126 |
| 450 | 20240227 | 111700 | 817126540 | 4325 | 4320 | 4325 | 4320 | 2189 |
| 451 | 20240227 | 111600 | 807659300 | 4320 | 4320 | 4320 | 4320 | 4 |
| 452 | 20240227 | 111500 | 807642020 | 4325 | 4325 | 4325 | 4325 | 0 |
| 453 | 20240227 | 111400 | 807642020 | 4325 | 4320 | 4325 | 4320 | 128 |
| 454 | 20240227 | 111300 | 807088435 | 4320 | 4320 | 4320 | 4320 | 4 |
| 455 | 20240227 | 111200 | 807071155 | 4320 | 4320 | 4320 | 4320 | 662 |
| 456 | 20240227 | 111100 | 804211315 | 4320 | 4320 | 4320 | 4320 | 23 |
| 457 | 20240227 | 111000 | 804111955 | 4325 | 4325 | 4325 | 4325 | 9 |
| 458 | 20240227 | 110900 | 804073030 | 4320 | 4320 | 4320 | 4320 | 62 |
| 459 | 20240227 | 110800 | 803805190 | 4320 | 4320 | 4320 | 4320 | 1 |
| 460 | 20240227 | 110700 | 803800870 | 4320 | 4320 | 4320 | 4320 | 80 |
| 461 | 20240227 | 110600 | 803455270 | 4320 | 4320 | 4320 | 4320 | 9 |
| 462 | 20240227 | 110500 | 803416390 | 4320 | 4320 | 4320 | 4320 | 200 |
| 463 | 20240227 | 110400 | 802552390 | 4320 | 4320 | 4320 | 4320 | 12 |
| 464 | 20240227 | 110300 | 802500550 | 4320 | 4320 | 4320 | 4320 | 0 |
| 465 | 20240227 | 110200 | 802500550 | 4320 | 4320 | 4320 | 4320 | 0 |
| 466 | 20240227 | 110100 | 802500550 | 4320 | 4315 | 4320 | 4315 | 440 |
| 467 | 20240227 | 110000 | 800600235 | 4320 | 4315 | 4320 | 4315 | 2634 |
| 468 | 20240227 | 105900 | 789221380 | 4315 | 4315 | 4315 | 4315 | 29 |
| 469 | 20240227 | 105800 | 789096245 | 4315 | 4315 | 4315 | 4315 | 0 |
| 470 | 20240227 | 105700 | 789096245 | 4315 | 4315 | 4315 | 4315 | 102 |
| 471 | 20240227 | 105600 | 788656115 | 4320 | 4315 | 4320 | 4315 | 29 |
| 472 | 20240227 | 105500 | 788530930 | 4315 | 4315 | 4315 | 4315 | 31 |
| 473 | 20240227 | 105400 | 788397165 | 4320 | 4315 | 4320 | 4315 | 503 |
| 474 | 20240227 | 105300 | 786226705 | 4320 | 4320 | 4320 | 4320 | 0 |
| 475 | 20240227 | 105200 | 786226705 | 4320 | 4320 | 4320 | 4320 | 0 |
| 476 | 20240227 | 105100 | 786226705 | 4320 | 4315 | 4320 | 4315 | 324 |
| 477 | 20240227 | 105000 | 784828600 | 4315 | 4320 | 4320 | 4315 | 2154 |
| 478 | 20240227 | 104900 | 775523945 | 4320 | 4320 | 4320 | 4320 | 41 |
| 479 | 20240227 | 104800 | 775346825 | 4320 | 4320 | 4320 | 4320 | 3 |
| 480 | 20240227 | 104700 | 775333865 | 4325 | 4325 | 4325 | 4325 | 149 |
| 481 | 20240227 | 104600 | 774689440 | 4325 | 4325 | 4325 | 4325 | 424 |
| 482 | 20240227 | 104500 | 772855640 | 4330 | 4330 | 4330 | 4330 | 2241 |
| 483 | 20240227 | 104400 | 763152110 | 4330 | 4335 | 4335 | 4330 | 305 |
| 484 | 20240227 | 104300 | 761831435 | 4335 | 4335 | 4335 | 4335 | 1 |
| 485 | 20240227 | 104200 | 761827100 | 4335 | 4340 | 4340 | 4335 | 745 |
| 486 | 20240227 | 104100 | 758596680 | 4340 | 4335 | 4340 | 4335 | 579 |
| 487 | 20240227 | 104000 | 756085820 | 4340 | 4340 | 4340 | 4340 | 618 |
| 488 | 20240227 | 103900 | 753403700 | 4340 | 4330 | 4340 | 4330 | 340 |
| 489 | 20240227 | 103800 | 751929845 | 4330 | 4330 | 4330 | 4330 | 664 |
| 490 | 20240227 | 103700 | 749054725 | 4325 | 4325 | 4325 | 4325 | 217 |
| 491 | 20240227 | 103600 | 748116200 | 4325 | 4315 | 4325 | 4315 | 314 |
| 492 | 20240227 | 103500 | 746760740 | 4310 | 4310 | 4310 | 4310 | 45 |
| 493 | 20240227 | 103400 | 746566790 | 4305 | 4310 | 4310 | 4305 | 835 |
| 494 | 20240227 | 103300 | 742967945 | 4310 | 4310 | 4310 | 4310 | 0 |
| 495 | 20240227 | 103200 | 742967945 | 4310 | 4310 | 4310 | 4310 | 1215 |
| 496 | 20240227 | 103100 | 737731295 | 4305 | 4305 | 4305 | 4305 | 0 |
| 497 | 20240227 | 103000 | 737731295 | 4305 | 4305 | 4305 | 4305 | 600 |
| 498 | 20240227 | 102900 | 735148295 | 4305 | 4305 | 4305 | 4305 | 509 |
| 499 | 20240227 | 102800 | 732957050 | 4305 | 4305 | 4305 | 4305 | 1574 |
| 500 | 20240227 | 102700 | 726180980 | 4305 | 4310 | 4310 | 4305 | 455 |
| 501 | 20240227 | 102600 | 724220625 | 4310 | 4315 | 4315 | 4310 | 177 |
| 502 | 20240227 | 102500 | 723457750 | 4310 | 4315 | 4315 | 4310 | 50 |
| 503 | 20240227 | 102400 | 723242200 | 4305 | 4315 | 4315 | 4305 | 1993 |
| 504 | 20240227 | 102300 | 714649605 | 4315 | 4320 | 4320 | 4315 | 1388 |
| 505 | 20240227 | 102200 | 708657970 | 4320 | 4320 | 4320 | 4320 | 3 |
| 506 | 20240227 | 102100 | 708645010 | 4320 | 4320 | 4320 | 4320 | 1 |
| 507 | 20240227 | 102000 | 708640690 | 4320 | 4320 | 4320 | 4315 | 797 |
| 508 | 20240227 | 101900 | 705197655 | 4320 | 4320 | 4320 | 4320 | 0 |
| 509 | 20240227 | 101800 | 705197655 | 4320 | 4315 | 4320 | 4315 | 2340 |
| 510 | 20240227 | 101700 | 695100335 | 4310 | 4310 | 4310 | 4310 | 47 |
| 511 | 20240227 | 101600 | 694897765 | 4310 | 4310 | 4310 | 4310 | 178 |
| 512 | 20240227 | 101500 | 694130585 | 4315 | 4315 | 4315 | 4315 | 78 |
| 513 | 20240227 | 101400 | 693794015 | 4315 | 4330 | 4330 | 4315 | 5940 |
| 514 | 20240227 | 101300 | 668111375 | 4330 | 4330 | 4330 | 4330 | 382 |
| 515 | 20240227 | 101200 | 666457315 | 4330 | 4325 | 4330 | 4325 | 839 |
| 516 | 20240227 | 101100 | 662824450 | 4330 | 4330 | 4330 | 4330 | 566 |
| 517 | 20240227 | 101000 | 660373670 | 4325 | 4320 | 4330 | 4320 | 724 |
| 518 | 20240227 | 100900 | 657243100 | 4320 | 4315 | 4320 | 4310 | 2084 |
| 519 | 20240227 | 100800 | 648256235 | 4320 | 4310 | 4320 | 4310 | 142 |
| 520 | 20240227 | 100700 | 647642865 | 4320 | 4315 | 4320 | 4315 | 4362 |
| 521 | 20240227 | 100600 | 628815310 | 4315 | 4315 | 4320 | 4315 | 5332 |
| 522 | 20240227 | 100500 | 605807720 | 4305 | 4310 | 4310 | 4305 | 698 |
| 523 | 20240227 | 100400 | 602799590 | 4305 | 4310 | 4310 | 4305 | 701 |
| 524 | 20240227 | 100300 | 599779910 | 4305 | 4310 | 4310 | 4305 | 880 |
| 525 | 20240227 | 100200 | 595989180 | 4310 | 4310 | 4310 | 4305 | 75 |
| 526 | 20240227 | 100100 | 595665945 | 4305 | 4305 | 4305 | 4305 | 979 |
| 527 | 20240227 | 100000 | 591451350 | 4305 | 4305 | 4305 | 4305 | 547 |
| 528 | 20240227 | 095900 | 589096515 | 4310 | 4315 | 4315 | 4305 | 2350 |
| 529 | 20240227 | 095800 | 578966205 | 4310 | 4305 | 4310 | 4305 | 607 |
| 530 | 20240227 | 095700 | 576351375 | 4300 | 4305 | 4305 | 4300 | 317 |
| 531 | 20240227 | 095600 | 574988190 | 4305 | 4305 | 4305 | 4300 | 548 |
| 532 | 20240227 | 095500 | 572629140 | 4305 | 4305 | 4305 | 4305 | 1 |
| 533 | 20240227 | 095400 | 572624835 | 4305 | 4295 | 4305 | 4295 | 295 |
| 534 | 20240227 | 095300 | 571356270 | 4295 | 4285 | 4295 | 4285 | 5005 |
| 535 | 20240227 | 095200 | 549880175 | 4280 | 4275 | 4280 | 4275 | 32 |
| 536 | 20240227 | 095100 | 549743365 | 4275 | 4285 | 4285 | 4275 | 2267 |
| 537 | 20240227 | 095000 | 540043710 | 4285 | 4290 | 4290 | 4285 | 297 |
| 538 | 20240227 | 094900 | 538770465 | 4290 | 4280 | 4290 | 4275 | 2513 |
| 539 | 20240227 | 094800 | 528006305 | 4275 | 4280 | 4280 | 4275 | 743 |
| 540 | 20240227 | 094700 | 524827265 | 4270 | 4265 | 4270 | 4265 | 255 |
| 541 | 20240227 | 094600 | 523739665 | 4270 | 4260 | 4270 | 4260 | 425 |
| 542 | 20240227 | 094500 | 521925235 | 4260 | 4260 | 4260 | 4260 | 751 |
| 543 | 20240227 | 094400 | 518725975 | 4260 | 4255 | 4270 | 4255 | 1043 |
| 544 | 20240227 | 094300 | 514283280 | 4255 | 4250 | 4255 | 4245 | 2179 |
| 545 | 20240227 | 094200 | 505022040 | 4250 | 4250 | 4250 | 4250 | 179 |
| 546 | 20240227 | 094100 | 504261290 | 4250 | 4255 | 4255 | 4250 | 848 |
| 547 | 20240227 | 094000 | 500657240 | 4255 | 4255 | 4255 | 4255 | 7 |
| 548 | 20240227 | 093900 | 500627455 | 4250 | 4240 | 4250 | 4240 | 2723 |
| 549 | 20240227 | 093800 | 489069660 | 4240 | 4230 | 4245 | 4230 | 7246 |
| 550 | 20240227 | 093700 | 458347445 | 4230 | 4220 | 4230 | 4170 | 29090 |
| 551 | 20240227 | 093600 | 336409165 | 4220 | 4255 | 4255 | 4200 | 11084 |
| 552 | 20240227 | 093500 | 289720975 | 4250 | 4240 | 4255 | 4240 | 45 |
| 553 | 20240227 | 093400 | 289530060 | 4240 | 4240 | 4240 | 4235 | 2898 |
| 554 | 20240227 | 093300 | 277244760 | 4240 | 4240 | 4245 | 4240 | 448 |
| 555 | 20240227 | 093200 | 275344050 | 4240 | 4250 | 4250 | 4240 | 27 |
| 556 | 20240227 | 093100 | 275229350 | 4250 | 4250 | 4250 | 4230 | 5490 |
| 557 | 20240227 | 093000 | 251982440 | 4250 | 4250 | 4250 | 4250 | 27 |
| 558 | 20240227 | 092900 | 251867690 | 4250 | 4255 | 4255 | 4250 | 429 |
| 559 | 20240227 | 092800 | 250044425 | 4255 | 4255 | 4255 | 4255 | 11 |
| 560 | 20240227 | 092700 | 249997620 | 4255 | 4260 | 4260 | 4255 | 9 |
| 561 | 20240227 | 092600 | 249959310 | 4260 | 4255 | 4260 | 4255 | 256 |
| 562 | 20240227 | 092500 | 248870015 | 4255 | 4270 | 4270 | 4245 | 5317 |
| 563 | 20240227 | 092400 | 226249595 | 4270 | 4280 | 4280 | 4270 | 5349 |
| 564 | 20240227 | 092300 | 203406705 | 4285 | 4275 | 4285 | 4265 | 161 |
| 565 | 20240227 | 092200 | 202717035 | 4265 | 4285 | 4285 | 4265 | 1387 |
| 566 | 20240227 | 092100 | 196787360 | 4285 | 4285 | 4285 | 4280 | 15 |
| 567 | 20240227 | 092000 | 196723100 | 4285 | 4280 | 4285 | 4280 | 730 |
| 568 | 20240227 | 091900 | 193596950 | 4280 | 4280 | 4280 | 4280 | 150 |
| 569 | 20240227 | 091800 | 192954950 | 4280 | 4280 | 4280 | 4280 | 3 |
| 570 | 20240227 | 091700 | 192942110 | 4260 | 4280 | 4280 | 4260 | 485 |
| 571 | 20240227 | 091600 | 190869075 | 4285 | 4255 | 4285 | 4255 | 1305 |
| 572 | 20240227 | 091500 | 185303400 | 4255 | 4265 | 4265 | 4255 | 2632 |
| 573 | 20240227 | 091400 | 174101220 | 4265 | 4250 | 4265 | 4250 | 2222 |
| 574 | 20240227 | 091300 | 164654465 | 4265 | 4250 | 4265 | 4250 | 1140 |
| 575 | 20240227 | 091200 | 159793610 | 4250 | 4250 | 4260 | 4250 | 225 |
| 576 | 20240227 | 091100 | 158837295 | 4250 | 4235 | 4250 | 4215 | 1887 |
| 577 | 20240227 | 091000 | 150839565 | 4190 | 4240 | 4240 | 4180 | 8408 |
| 578 | 20240227 | 090900 | 115460720 | 4225 | 4225 | 4240 | 4220 | 10125 |
| 579 | 20240227 | 090800 | 72642915 | 4220 | 4255 | 4260 | 4220 | 1840 |
| 580 | 20240227 | 090700 | 64842265 | 4255 | 4265 | 4265 | 4245 | 5730 |
| 581 | 20240227 | 090600 | 40481390 | 4265 | 4300 | 4305 | 4250 | 1293 |
| 582 | 20240227 | 090500 | 34956050 | 4275 | 4295 | 4300 | 4275 | 2146 |
| 583 | 20240227 | 090400 | 25746800 | 4295 | 4300 | 4300 | 4285 | 513 |
| 584 | 20240227 | 090300 | 23548160 | 4300 | 4310 | 4310 | 4295 | 660 |
| 585 | 20240227 | 090200 | 20710115 | 4310 | 4300 | 4310 | 4295 | 345 |
| 586 | 20240227 | 090100 | 19225830 | 4295 | 4300 | 4300 | 4285 | 1037 |
| 587 | 20240227 | 090000 | 14780385 | 4320 | 4285 | 4320 | 4285 | 3448 |