30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 190900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 24727 |
| 3 | 20240227 | 190800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20240227 | 190700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20240227 | 190600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20240227 | 190500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20240227 | 190400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20240227 | 190300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20240227 | 190200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20240227 | 190100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20240227 | 190000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20240227 | 185900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20240227 | 185800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20240227 | 185700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20240227 | 185600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20240227 | 185500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20240227 | 185400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20240227 | 185300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20240227 | 185200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20240227 | 185100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20240227 | 185000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20240227 | 184900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20240227 | 184800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20240227 | 184700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20240227 | 184600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20240227 | 184500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20240227 | 184400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20240227 | 184300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20240227 | 184200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20240227 | 184100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20240227 | 184000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20240227 | 183900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 24727 |
| 33 | 20240227 | 183800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20240227 | 183700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20240227 | 183600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20240227 | 183500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20240227 | 183400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20240227 | 183300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20240227 | 183200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20240227 | 183100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20240227 | 183000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20240227 | 182900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20240227 | 182800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20240227 | 182700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20240227 | 182600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20240227 | 182500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20240227 | 182400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20240227 | 182300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20240227 | 182200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20240227 | 182100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20240227 | 182000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20240227 | 181900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20240227 | 181800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20240227 | 181700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20240227 | 181600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20240227 | 181500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20240227 | 181400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20240227 | 181300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20240227 | 181200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20240227 | 181100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20240227 | 181000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20240227 | 180900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 24727 |
| 63 | 20240227 | 180800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20240227 | 180700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20240227 | 180600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20240227 | 180500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20240227 | 180400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20240227 | 180300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20240227 | 180200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20240227 | 180100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20240227 | 180000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20240227 | 175900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20240227 | 175800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20240227 | 175700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20240227 | 175600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20240227 | 175500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20240227 | 175400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20240227 | 175300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20240227 | 175200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20240227 | 175100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20240227 | 175000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20240227 | 174900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20240227 | 174800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20240227 | 174700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20240227 | 174600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20240227 | 174500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20240227 | 174400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20240227 | 174300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20240227 | 174200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20240227 | 174100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20240227 | 174000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20240227 | 173900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 24727 |
| 93 | 20240227 | 173800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20240227 | 173700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20240227 | 173600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20240227 | 173500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20240227 | 173400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20240227 | 173300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20240227 | 173200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20240227 | 173100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20240227 | 173000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20240227 | 172900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20240227 | 172800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20240227 | 172700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20240227 | 172600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20240227 | 172500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20240227 | 172400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20240227 | 172300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20240227 | 172200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20240227 | 172100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20240227 | 172000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20240227 | 171900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20240227 | 171800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20240227 | 171700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20240227 | 171600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20240227 | 171500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20240227 | 171400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20240227 | 171300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20240227 | 171200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20240227 | 171100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20240227 | 171000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20240227 | 170900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 24727 |
| 123 | 20240227 | 170800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20240227 | 170700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20240227 | 170600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20240227 | 170500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20240227 | 170400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20240227 | 170300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20240227 | 170200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20240227 | 170100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20240227 | 170000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20240227 | 165900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20240227 | 165800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20240227 | 165700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20240227 | 165600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20240227 | 165500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20240227 | 165400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20240227 | 165300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20240227 | 165200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20240227 | 165100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20240227 | 165000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20240227 | 164900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20240227 | 164800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20240227 | 164700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20240227 | 164600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20240227 | 164500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20240227 | 164400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20240227 | 164300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20240227 | 164200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20240227 | 164100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20240227 | 164000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20240227 | 163900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 24727 |
| 153 | 20240227 | 163800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20240227 | 163700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20240227 | 163600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20240227 | 163500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20240227 | 163400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20240227 | 163300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20240227 | 163200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20240227 | 163100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20240227 | 163000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20240227 | 162900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20240227 | 162800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20240227 | 162700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20240227 | 162600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20240227 | 162500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20240227 | 162400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20240227 | 162300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20240227 | 162200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20240227 | 162100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20240227 | 162000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20240227 | 161900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20240227 | 161800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20240227 | 161700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20240227 | 161600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20240227 | 161500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20240227 | 161400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20240227 | 161300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20240227 | 161200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20240227 | 161100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20240227 | 161000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20240227 | 160900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 24727 |
| 183 | 20240227 | 160800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20240227 | 160700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20240227 | 160600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20240227 | 160500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20240227 | 160400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20240227 | 160300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20240227 | 160200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20240227 | 160100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20240227 | 160000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20240227 | 155900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20240227 | 155800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20240227 | 155700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20240227 | 155600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20240227 | 155500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20240227 | 155400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20240227 | 155300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20240227 | 155200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20240227 | 155100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20240227 | 155000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20240227 | 154900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20240227 | 154800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20240227 | 154700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20240227 | 154600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20240227 | 154500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20240227 | 154400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20240227 | 154300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20240227 | 154200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20240227 | 154100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20240227 | 154000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20240227 | 153900 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 24727 |
| 213 | 20240227 | 153800 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20240227 | 153700 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20240227 | 153600 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20240227 | 153500 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20240227 | 153400 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20240227 | 153300 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20240227 | 153200 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20240227 | 153100 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20240227 | 153000 | 1329230305 | 3915 | 3915 | 3915 | 3915 | 24727 |
| 222 | 20240227 | 152900 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 223 | 20240227 | 152800 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20240227 | 152700 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 225 | 20240227 | 152600 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 226 | 20240227 | 152500 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 227 | 20240227 | 152400 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 228 | 20240227 | 152300 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 229 | 20240227 | 152200 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 230 | 20240227 | 152100 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 231 | 20240227 | 152000 | 1232424100 | 3925 | 3925 | 3925 | 3925 | 0 |
| 232 | 20240227 | 151900 | 1232424100 | 3925 | 3925 | 3935 | 3925 | 5222 |
| 233 | 20240227 | 151800 | 1211901675 | 3920 | 3935 | 3935 | 3920 | 1743 |
| 234 | 20240227 | 151700 | 1205051620 | 3930 | 3925 | 3935 | 3925 | 2942 |
| 235 | 20240227 | 151600 | 1193491865 | 3930 | 3940 | 3940 | 3930 | 4214 |
| 236 | 20240227 | 151500 | 1176925275 | 3940 | 3935 | 3940 | 3935 | 2801 |
| 237 | 20240227 | 151400 | 1165903275 | 3930 | 3930 | 3935 | 3930 | 894 |
| 238 | 20240227 | 151300 | 1162389455 | 3930 | 3930 | 3930 | 3930 | 505 |
| 239 | 20240227 | 151200 | 1160404805 | 3925 | 3930 | 3930 | 3925 | 304 |
| 240 | 20240227 | 151100 | 1159211480 | 3930 | 3930 | 3930 | 3930 | 200 |
| 241 | 20240227 | 151000 | 1158425480 | 3930 | 3920 | 3930 | 3920 | 100 |
| 242 | 20240227 | 150900 | 1158032980 | 3920 | 3920 | 3920 | 3920 | 601 |
| 243 | 20240227 | 150800 | 1155677060 | 3920 | 3930 | 3930 | 3920 | 611 |
| 244 | 20240227 | 150700 | 1153278565 | 3930 | 3940 | 3940 | 3930 | 93 |
| 245 | 20240227 | 150600 | 1152913065 | 3940 | 3920 | 3940 | 3920 | 75 |
| 246 | 20240227 | 150500 | 1152618795 | 3920 | 3920 | 3920 | 3920 | 10 |
| 247 | 20240227 | 150400 | 1152579595 | 3920 | 3935 | 3935 | 3920 | 201 |
| 248 | 20240227 | 150300 | 1151789665 | 3935 | 3935 | 3940 | 3935 | 43 |
| 249 | 20240227 | 150200 | 1151620410 | 3940 | 3935 | 3940 | 3935 | 111 |
| 250 | 20240227 | 150100 | 1151183375 | 3935 | 3935 | 3940 | 3935 | 664 |
| 251 | 20240227 | 150000 | 1148570320 | 3935 | 3935 | 3935 | 3920 | 85 |
| 252 | 20240227 | 145900 | 1148236825 | 3935 | 3935 | 3935 | 3935 | 10 |
| 253 | 20240227 | 145800 | 1148197475 | 3925 | 3930 | 3930 | 3920 | 328 |
| 254 | 20240227 | 145700 | 1146909765 | 3925 | 3935 | 3935 | 3925 | 889 |
| 255 | 20240227 | 145600 | 1143420070 | 3935 | 3930 | 3935 | 3930 | 1000 |
| 256 | 20240227 | 145500 | 1139489420 | 3930 | 3935 | 3940 | 3930 | 631 |
| 257 | 20240227 | 145400 | 1137009080 | 3940 | 3935 | 3940 | 3935 | 101 |
| 258 | 20240227 | 145300 | 1136611150 | 3940 | 3940 | 3940 | 3940 | 5 |
| 259 | 20240227 | 145200 | 1136591450 | 3940 | 3935 | 3940 | 3935 | 224 |
| 260 | 20240227 | 145100 | 1135709965 | 3935 | 3930 | 3935 | 3930 | 300 |
| 261 | 20240227 | 145000 | 1134530830 | 3935 | 3925 | 3935 | 3925 | 610 |
| 262 | 20240227 | 144900 | 1132134585 | 3925 | 3920 | 3925 | 3920 | 401 |
| 263 | 20240227 | 144800 | 1130561660 | 3925 | 3920 | 3925 | 3920 | 840 |
| 264 | 20240227 | 144700 | 1127264820 | 3920 | 3920 | 3925 | 3920 | 1665 |
| 265 | 20240227 | 144600 | 1120737395 | 3920 | 3920 | 3925 | 3920 | 670 |
| 266 | 20240227 | 144500 | 1118110625 | 3920 | 3925 | 3935 | 3915 | 8317 |
| 267 | 20240227 | 144400 | 1085516895 | 3925 | 3925 | 3940 | 3925 | 4120 |
| 268 | 20240227 | 144300 | 1069345345 | 3925 | 3925 | 3925 | 3925 | 1420 |
| 269 | 20240227 | 144200 | 1063771845 | 3925 | 3925 | 3925 | 3925 | 0 |
| 270 | 20240227 | 144100 | 1063771845 | 3925 | 3930 | 3930 | 3925 | 2032 |
| 271 | 20240227 | 144000 | 1055793520 | 3930 | 3930 | 3930 | 3930 | 246 |
| 272 | 20240227 | 143900 | 1054826740 | 3930 | 3930 | 3930 | 3930 | 3420 |
| 273 | 20240227 | 143800 | 1041386140 | 3935 | 3935 | 3935 | 3935 | 261 |
| 274 | 20240227 | 143700 | 1040359105 | 3935 | 3940 | 3940 | 3935 | 124 |
| 275 | 20240227 | 143600 | 1039871160 | 3935 | 3935 | 3935 | 3935 | 88 |
| 276 | 20240227 | 143500 | 1039524880 | 3930 | 3925 | 3930 | 3925 | 336 |
| 277 | 20240227 | 143400 | 1038204550 | 3930 | 3930 | 3930 | 3930 | 0 |
| 278 | 20240227 | 143300 | 1038204550 | 3930 | 3930 | 3930 | 3930 | 4300 |
| 279 | 20240227 | 143200 | 1021305550 | 3930 | 3930 | 3930 | 3930 | 677 |
| 280 | 20240227 | 143100 | 1018644940 | 3930 | 3930 | 3930 | 3930 | 905 |
| 281 | 20240227 | 143000 | 1015088290 | 3930 | 3930 | 3930 | 3930 | 1001 |
| 282 | 20240227 | 142900 | 1011154360 | 3930 | 3930 | 3930 | 3930 | 2146 |
| 283 | 20240227 | 142800 | 1002720580 | 3930 | 3935 | 3935 | 3930 | 306 |
| 284 | 20240227 | 142700 | 1001516970 | 3935 | 3940 | 3940 | 3935 | 128 |
| 285 | 20240227 | 142600 | 1001013145 | 3940 | 3930 | 3940 | 3930 | 942 |
| 286 | 20240227 | 142500 | 997310835 | 3930 | 3930 | 3940 | 3930 | 2462 |
| 287 | 20240227 | 142400 | 987634275 | 3930 | 3935 | 3935 | 3930 | 1075 |
| 288 | 20240227 | 142300 | 983409225 | 3935 | 3935 | 3935 | 3935 | 500 |
| 289 | 20240227 | 142200 | 981441725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 290 | 20240227 | 142100 | 981441725 | 3935 | 3935 | 3935 | 3935 | 0 |
| 291 | 20240227 | 142000 | 981441725 | 3935 | 3935 | 3935 | 3935 | 1 |
| 292 | 20240227 | 141900 | 981437790 | 3945 | 3945 | 3945 | 3945 | 0 |
| 293 | 20240227 | 141800 | 981437790 | 3945 | 3945 | 3945 | 3945 | 3 |
| 294 | 20240227 | 141700 | 981425955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 295 | 20240227 | 141600 | 981425955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 296 | 20240227 | 141500 | 981425955 | 3935 | 3935 | 3935 | 3935 | 20 |
| 297 | 20240227 | 141400 | 981347255 | 3935 | 3935 | 3935 | 3935 | 501 |
| 298 | 20240227 | 141300 | 979375820 | 3935 | 3945 | 3945 | 3935 | 102 |
| 299 | 20240227 | 141200 | 978974430 | 3935 | 3935 | 3935 | 3935 | 3 |
| 300 | 20240227 | 141100 | 978962625 | 3935 | 3935 | 3935 | 3935 | 1 |
| 301 | 20240227 | 141000 | 978958690 | 3935 | 3940 | 3940 | 3935 | 8195 |
| 302 | 20240227 | 140900 | 946695465 | 3940 | 3940 | 3945 | 3940 | 1125 |
| 303 | 20240227 | 140800 | 942262915 | 3940 | 3940 | 3940 | 3940 | 354 |
| 304 | 20240227 | 140700 | 940868155 | 3940 | 3940 | 3940 | 3940 | 200 |
| 305 | 20240227 | 140600 | 940080155 | 3950 | 3950 | 3950 | 3950 | 0 |
| 306 | 20240227 | 140500 | 940080155 | 3950 | 3950 | 3950 | 3950 | 100 |
| 307 | 20240227 | 140400 | 939685155 | 3950 | 3950 | 3950 | 3950 | 9 |
| 308 | 20240227 | 140300 | 939649605 | 3935 | 3940 | 3940 | 3935 | 1000 |
| 309 | 20240227 | 140200 | 935714505 | 3950 | 3940 | 3950 | 3935 | 1019 |
| 310 | 20240227 | 140100 | 931704130 | 3935 | 3950 | 3950 | 3935 | 13 |
| 311 | 20240227 | 140000 | 931652960 | 3950 | 3935 | 3950 | 3935 | 316 |
| 312 | 20240227 | 135900 | 930409485 | 3935 | 3935 | 3935 | 3935 | 0 |
| 313 | 20240227 | 135800 | 930409485 | 3935 | 3950 | 3950 | 3935 | 775 |
| 314 | 20240227 | 135700 | 927349770 | 3950 | 3945 | 3950 | 3945 | 2 |
| 315 | 20240227 | 135600 | 927341875 | 3940 | 3945 | 3945 | 3940 | 2091 |
| 316 | 20240227 | 135500 | 919096630 | 3935 | 3935 | 3935 | 3935 | 0 |
| 317 | 20240227 | 135400 | 919096630 | 3935 | 3935 | 3935 | 3935 | 315 |
| 318 | 20240227 | 135300 | 917857105 | 3935 | 3935 | 3935 | 3935 | 512 |
| 319 | 20240227 | 135200 | 915842385 | 3935 | 3935 | 3935 | 3935 | 47 |
| 320 | 20240227 | 135100 | 915657440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 321 | 20240227 | 135000 | 915657440 | 3940 | 3945 | 3945 | 3940 | 2700 |
| 322 | 20240227 | 134900 | 905019315 | 3950 | 3950 | 3950 | 3950 | 0 |
| 323 | 20240227 | 134800 | 905019315 | 3950 | 3940 | 3950 | 3940 | 21 |
| 324 | 20240227 | 134700 | 904936565 | 3940 | 3940 | 3940 | 3940 | 1185 |
| 325 | 20240227 | 134600 | 900267665 | 3940 | 3950 | 3950 | 3940 | 262 |
| 326 | 20240227 | 134500 | 899234525 | 3950 | 3950 | 3950 | 3950 | 0 |
| 327 | 20240227 | 134400 | 899234525 | 3950 | 3950 | 3950 | 3950 | 10 |
| 328 | 20240227 | 134300 | 899195025 | 3950 | 3950 | 3950 | 3950 | 0 |
| 329 | 20240227 | 134200 | 899195025 | 3950 | 3950 | 3950 | 3950 | 130 |
| 330 | 20240227 | 134100 | 898681525 | 3950 | 3950 | 3950 | 3950 | 0 |
| 331 | 20240227 | 134000 | 898681525 | 3950 | 3950 | 3950 | 3950 | 0 |
| 332 | 20240227 | 133900 | 898681525 | 3950 | 3950 | 3950 | 3950 | 303 |
| 333 | 20240227 | 133800 | 897484675 | 3950 | 3950 | 3950 | 3950 | 0 |
| 334 | 20240227 | 133700 | 897484675 | 3950 | 3950 | 3950 | 3950 | 4 |
| 335 | 20240227 | 133600 | 897468875 | 3945 | 3945 | 3945 | 3945 | 0 |
| 336 | 20240227 | 133500 | 897468875 | 3945 | 3945 | 3945 | 3945 | 760 |
| 337 | 20240227 | 133400 | 894470675 | 3945 | 3945 | 3945 | 3945 | 0 |
| 338 | 20240227 | 133300 | 894470675 | 3945 | 3945 | 3945 | 3945 | 0 |
| 339 | 20240227 | 133200 | 894470675 | 3945 | 3945 | 3945 | 3945 | 76 |
| 340 | 20240227 | 133100 | 894170855 | 3945 | 3950 | 3955 | 3945 | 900 |
| 341 | 20240227 | 133000 | 890614140 | 3950 | 3950 | 3950 | 3950 | 141 |
| 342 | 20240227 | 132900 | 890057190 | 3950 | 3955 | 3955 | 3950 | 88 |
| 343 | 20240227 | 132800 | 889709270 | 3955 | 3955 | 3955 | 3955 | 0 |
| 344 | 20240227 | 132700 | 889709270 | 3955 | 3955 | 3955 | 3955 | 1 |
| 345 | 20240227 | 132600 | 889705315 | 3960 | 3960 | 3960 | 3960 | 8 |
| 346 | 20240227 | 132500 | 889673635 | 3945 | 3945 | 3945 | 3945 | 0 |
| 347 | 20240227 | 132400 | 889673635 | 3945 | 3945 | 3945 | 3945 | 0 |
| 348 | 20240227 | 132300 | 889673635 | 3945 | 3945 | 3945 | 3945 | 0 |
| 349 | 20240227 | 132200 | 889673635 | 3945 | 3955 | 3955 | 3945 | 569 |
| 350 | 20240227 | 132100 | 887425890 | 3955 | 3955 | 3955 | 3955 | 40 |
| 351 | 20240227 | 132000 | 887267690 | 3960 | 3960 | 3960 | 3960 | 15 |
| 352 | 20240227 | 131900 | 887208290 | 3955 | 3950 | 3955 | 3950 | 68 |
| 353 | 20240227 | 131800 | 886939385 | 3950 | 3940 | 3950 | 3940 | 622 |
| 354 | 20240227 | 131700 | 884483785 | 3940 | 3945 | 3945 | 3940 | 7011 |
| 355 | 20240227 | 131600 | 856859390 | 3950 | 3950 | 3950 | 3950 | 100 |
| 356 | 20240227 | 131500 | 856464390 | 3950 | 3945 | 3950 | 3945 | 38 |
| 357 | 20240227 | 131400 | 856314475 | 3945 | 3945 | 3945 | 3945 | 141 |
| 358 | 20240227 | 131300 | 855758230 | 3945 | 3950 | 3950 | 3945 | 3 |
| 359 | 20240227 | 131200 | 855746390 | 3945 | 3945 | 3945 | 3945 | 35 |
| 360 | 20240227 | 131100 | 855608315 | 3945 | 3945 | 3945 | 3945 | 255 |
| 361 | 20240227 | 131000 | 854602340 | 3945 | 3940 | 3945 | 3940 | 1108 |
| 362 | 20240227 | 130900 | 850232405 | 3945 | 3945 | 3945 | 3945 | 0 |
| 363 | 20240227 | 130800 | 850232405 | 3945 | 3945 | 3945 | 3945 | 6 |
| 364 | 20240227 | 130700 | 850208735 | 3945 | 3945 | 3945 | 3945 | 139 |
| 365 | 20240227 | 130600 | 849660380 | 3945 | 3945 | 3945 | 3945 | 0 |
| 366 | 20240227 | 130500 | 849660380 | 3945 | 3945 | 3945 | 3945 | 0 |
| 367 | 20240227 | 130400 | 849660380 | 3945 | 3940 | 3945 | 3940 | 8 |
| 368 | 20240227 | 130300 | 849628825 | 3945 | 3945 | 3945 | 3945 | 3 |
| 369 | 20240227 | 130200 | 849616990 | 3945 | 3945 | 3945 | 3945 | 4 |
| 370 | 20240227 | 130100 | 849601210 | 3945 | 3940 | 3945 | 3940 | 86 |
| 371 | 20240227 | 130000 | 849262365 | 3945 | 3945 | 3945 | 3945 | 59 |
| 372 | 20240227 | 125900 | 849029610 | 3945 | 3945 | 3945 | 3945 | 363 |
| 373 | 20240227 | 125800 | 847597575 | 3945 | 3945 | 3945 | 3945 | 15 |
| 374 | 20240227 | 125700 | 847538400 | 3950 | 3950 | 3950 | 3945 | 986 |
| 375 | 20240227 | 125600 | 843648270 | 3950 | 3940 | 3950 | 3940 | 823 |
| 376 | 20240227 | 125500 | 840405640 | 3945 | 3950 | 3950 | 3945 | 259 |
| 377 | 20240227 | 125400 | 839383850 | 3955 | 3955 | 3955 | 3955 | 102 |
| 378 | 20240227 | 125300 | 838980440 | 3955 | 3955 | 3955 | 3955 | 13 |
| 379 | 20240227 | 125200 | 838929025 | 3955 | 3945 | 3955 | 3945 | 641 |
| 380 | 20240227 | 125100 | 836395180 | 3945 | 3945 | 3945 | 3940 | 7 |
| 381 | 20240227 | 125000 | 836367590 | 3945 | 3945 | 3945 | 3945 | 31 |
| 382 | 20240227 | 124900 | 836245295 | 3940 | 3945 | 3945 | 3940 | 3 |
| 383 | 20240227 | 124800 | 836233470 | 3940 | 3940 | 3940 | 3940 | 1 |
| 384 | 20240227 | 124700 | 836229530 | 3940 | 3945 | 3945 | 3940 | 279 |
| 385 | 20240227 | 124600 | 835129935 | 3945 | 3945 | 3945 | 3945 | 125 |
| 386 | 20240227 | 124500 | 834636810 | 3945 | 3945 | 3945 | 3945 | 46 |
| 387 | 20240227 | 124400 | 834455340 | 3945 | 3950 | 3950 | 3945 | 153 |
| 388 | 20240227 | 124300 | 833851740 | 3955 | 3955 | 3955 | 3955 | 0 |
| 389 | 20240227 | 124200 | 833851740 | 3955 | 3955 | 3955 | 3955 | 0 |
| 390 | 20240227 | 124100 | 833851740 | 3955 | 3955 | 3955 | 3955 | 2 |
| 391 | 20240227 | 124000 | 833843830 | 3945 | 3945 | 3945 | 3945 | 140 |
| 392 | 20240227 | 123900 | 833291530 | 3955 | 3955 | 3955 | 3955 | 36 |
| 393 | 20240227 | 123800 | 833149150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 394 | 20240227 | 123700 | 833149150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 395 | 20240227 | 123600 | 833149150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 396 | 20240227 | 123500 | 833149150 | 3955 | 3955 | 3955 | 3955 | 1 |
| 397 | 20240227 | 123400 | 833145195 | 3955 | 3945 | 3955 | 3940 | 22 |
| 398 | 20240227 | 123300 | 833058490 | 3940 | 3955 | 3955 | 3940 | 1350 |
| 399 | 20240227 | 123200 | 827719795 | 3955 | 3955 | 3955 | 3940 | 6 |
| 400 | 20240227 | 123100 | 827696110 | 3940 | 3945 | 3945 | 3940 | 2 |
| 401 | 20240227 | 123000 | 827688225 | 3955 | 3945 | 3955 | 3940 | 217 |
| 402 | 20240227 | 122900 | 826831875 | 3940 | 3940 | 3940 | 3940 | 99 |
| 403 | 20240227 | 122800 | 826441815 | 3940 | 3935 | 3940 | 3935 | 266 |
| 404 | 20240227 | 122700 | 825394850 | 3940 | 3940 | 3940 | 3940 | 0 |
| 405 | 20240227 | 122600 | 825394850 | 3940 | 3940 | 3940 | 3940 | 100 |
| 406 | 20240227 | 122500 | 825000850 | 3945 | 3930 | 3945 | 3930 | 303 |
| 407 | 20240227 | 122400 | 823810030 | 3945 | 3940 | 3945 | 3930 | 77 |
| 408 | 20240227 | 122300 | 823506625 | 3940 | 3940 | 3940 | 3940 | 2 |
| 409 | 20240227 | 122200 | 823498745 | 3930 | 3940 | 3940 | 3930 | 51 |
| 410 | 20240227 | 122100 | 823298305 | 3930 | 3930 | 3930 | 3930 | 301 |
| 411 | 20240227 | 122000 | 822115375 | 3930 | 3930 | 3930 | 3930 | 410 |
| 412 | 20240227 | 121900 | 820504075 | 3935 | 3935 | 3935 | 3935 | 10 |
| 413 | 20240227 | 121800 | 820464725 | 3940 | 3940 | 3940 | 3940 | 1 |
| 414 | 20240227 | 121700 | 820460785 | 3940 | 3940 | 3940 | 3930 | 279 |
| 415 | 20240227 | 121600 | 819364285 | 3940 | 3930 | 3940 | 3930 | 858 |
| 416 | 20240227 | 121500 | 815991325 | 3935 | 3935 | 3940 | 3935 | 352 |
| 417 | 20240227 | 121400 | 814606195 | 3935 | 3935 | 3935 | 3935 | 8 |
| 418 | 20240227 | 121300 | 814574715 | 3935 | 3935 | 3935 | 3935 | 2 |
| 419 | 20240227 | 121200 | 814566845 | 3925 | 3925 | 3935 | 3925 | 117 |
| 420 | 20240227 | 121100 | 814107500 | 3940 | 3940 | 3940 | 3940 | 52 |
| 421 | 20240227 | 121000 | 813902620 | 3940 | 3940 | 3940 | 3925 | 92 |
| 422 | 20240227 | 120900 | 813541485 | 3940 | 3940 | 3940 | 3940 | 1 |
| 423 | 20240227 | 120800 | 813537545 | 3925 | 3930 | 3930 | 3925 | 2560 |
| 424 | 20240227 | 120700 | 803488840 | 3960 | 3930 | 3960 | 3925 | 3661 |
| 425 | 20240227 | 120600 | 789084745 | 3930 | 3930 | 3930 | 3925 | 351 |
| 426 | 20240227 | 120500 | 787705340 | 3930 | 3930 | 3930 | 3930 | 336 |
| 427 | 20240227 | 120400 | 786384860 | 3935 | 3935 | 3935 | 3925 | 7203 |
| 428 | 20240227 | 120300 | 758083600 | 3935 | 3940 | 3940 | 3935 | 3163 |
| 429 | 20240227 | 120200 | 745636910 | 3940 | 3940 | 3940 | 3940 | 1026 |
| 430 | 20240227 | 120100 | 741594470 | 3935 | 3940 | 3940 | 3935 | 3949 |
| 431 | 20240227 | 120000 | 726035660 | 3940 | 3940 | 3940 | 3940 | 1111 |
| 432 | 20240227 | 115900 | 721658320 | 3940 | 3945 | 3945 | 3935 | 7496 |
| 433 | 20240227 | 115800 | 692131075 | 3960 | 3950 | 3960 | 3945 | 4434 |
| 434 | 20240227 | 115700 | 674638415 | 3950 | 3950 | 3950 | 3950 | 8308 |
| 435 | 20240227 | 115600 | 641821815 | 3950 | 3950 | 3950 | 3950 | 34 |
| 436 | 20240227 | 115500 | 641687515 | 3950 | 3960 | 3960 | 3950 | 14793 |
| 437 | 20240227 | 115400 | 583128550 | 3960 | 3965 | 3965 | 3960 | 612 |
| 438 | 20240227 | 115300 | 580703470 | 3965 | 3965 | 3965 | 3965 | 0 |
| 439 | 20240227 | 115200 | 580703470 | 3965 | 3965 | 3965 | 3965 | 1 |
| 440 | 20240227 | 115100 | 580699505 | 3960 | 3965 | 3965 | 3960 | 753 |
| 441 | 20240227 | 115000 | 577717450 | 3965 | 3965 | 3965 | 3965 | 900 |
| 442 | 20240227 | 114900 | 574148950 | 3965 | 3965 | 3965 | 3965 | 894 |
| 443 | 20240227 | 114800 | 570604240 | 3970 | 3965 | 3970 | 3965 | 22 |
| 444 | 20240227 | 114700 | 570516985 | 3970 | 3965 | 3970 | 3965 | 119 |
| 445 | 20240227 | 114600 | 570045145 | 3965 | 3960 | 3965 | 3960 | 3736 |
| 446 | 20240227 | 114500 | 555248120 | 3965 | 3965 | 3965 | 3960 | 54 |
| 447 | 20240227 | 114400 | 555034015 | 3965 | 3965 | 3965 | 3965 | 588 |
| 448 | 20240227 | 114300 | 552702595 | 3970 | 3970 | 3970 | 3970 | 10 |
| 449 | 20240227 | 114200 | 552662895 | 3970 | 3965 | 3970 | 3965 | 2300 |
| 450 | 20240227 | 114100 | 543534125 | 3960 | 3960 | 3960 | 3960 | 1230 |
| 451 | 20240227 | 114000 | 538663325 | 3965 | 3965 | 3965 | 3965 | 3 |
| 452 | 20240227 | 113900 | 538651430 | 3965 | 3965 | 3965 | 3965 | 537 |
| 453 | 20240227 | 113800 | 536522225 | 3970 | 3970 | 3970 | 3970 | 100 |
| 454 | 20240227 | 113700 | 536125225 | 3970 | 3965 | 3970 | 3965 | 23 |
| 455 | 20240227 | 113600 | 536034015 | 3960 | 3965 | 3965 | 3960 | 4805 |
| 456 | 20240227 | 113500 | 517006145 | 3965 | 3965 | 3965 | 3965 | 33 |
| 457 | 20240227 | 113400 | 516875300 | 3965 | 3965 | 3965 | 3960 | 145 |
| 458 | 20240227 | 113300 | 516300760 | 3965 | 3965 | 3970 | 3965 | 608 |
| 459 | 20240227 | 113200 | 513890025 | 3965 | 3965 | 3965 | 3965 | 0 |
| 460 | 20240227 | 113100 | 513890025 | 3965 | 3965 | 3965 | 3960 | 801 |
| 461 | 20240227 | 113000 | 510717535 | 3960 | 3960 | 3960 | 3960 | 95 |
| 462 | 20240227 | 112900 | 510341335 | 3965 | 3960 | 3965 | 3960 | 50 |
| 463 | 20240227 | 112800 | 510143225 | 3960 | 3965 | 3965 | 3960 | 6426 |
| 464 | 20240227 | 112700 | 484684740 | 3970 | 3970 | 3970 | 3970 | 302 |
| 465 | 20240227 | 112600 | 483485800 | 3970 | 3975 | 3975 | 3965 | 1246 |
| 466 | 20240227 | 112500 | 478544310 | 3975 | 3965 | 3975 | 3965 | 159 |
| 467 | 20240227 | 112400 | 477913285 | 3975 | 3975 | 3975 | 3965 | 7473 |
| 468 | 20240227 | 112300 | 448276205 | 3970 | 3970 | 3970 | 3970 | 2187 |
| 469 | 20240227 | 112200 | 439593815 | 3970 | 3970 | 3970 | 3970 | 1192 |
| 470 | 20240227 | 112100 | 434861575 | 3970 | 3970 | 3970 | 3970 | 3700 |
| 471 | 20240227 | 112000 | 420172575 | 3970 | 3975 | 3975 | 3970 | 11 |
| 472 | 20240227 | 111900 | 420128855 | 3975 | 3975 | 3975 | 3975 | 7 |
| 473 | 20240227 | 111800 | 420101030 | 3970 | 3975 | 3975 | 3970 | 75 |
| 474 | 20240227 | 111700 | 419802910 | 3975 | 3975 | 3975 | 3975 | 250 |
| 475 | 20240227 | 111600 | 418809160 | 3975 | 3975 | 3975 | 3975 | 0 |
| 476 | 20240227 | 111500 | 418809160 | 3975 | 3975 | 3975 | 3975 | 600 |
| 477 | 20240227 | 111400 | 416424160 | 3975 | 3975 | 3975 | 3970 | 40 |
| 478 | 20240227 | 111300 | 416265310 | 3975 | 3975 | 3975 | 3975 | 6 |
| 479 | 20240227 | 111200 | 416241460 | 3970 | 3970 | 3970 | 3970 | 1020 |
| 480 | 20240227 | 111100 | 412192060 | 3975 | 3975 | 3975 | 3975 | 45 |
| 481 | 20240227 | 111000 | 412013185 | 3975 | 3975 | 3975 | 3975 | 333 |
| 482 | 20240227 | 110900 | 410689510 | 3970 | 3970 | 3970 | 3970 | 200 |
| 483 | 20240227 | 110800 | 409895510 | 3970 | 3980 | 3980 | 3970 | 1510 |
| 484 | 20240227 | 110700 | 403893210 | 3980 | 3975 | 3980 | 3975 | 56 |
| 485 | 20240227 | 110600 | 403670580 | 3980 | 3980 | 3980 | 3980 | 0 |
| 486 | 20240227 | 110500 | 403670580 | 3980 | 3980 | 3980 | 3980 | 2 |
| 487 | 20240227 | 110400 | 403662620 | 3970 | 3980 | 3980 | 3970 | 60 |
| 488 | 20240227 | 110300 | 403424020 | 3980 | 3970 | 3980 | 3970 | 3 |
| 489 | 20240227 | 110200 | 403412100 | 3980 | 3975 | 3980 | 3975 | 712 |
| 490 | 20240227 | 110100 | 400581735 | 3975 | 3975 | 3975 | 3975 | 21 |
| 491 | 20240227 | 110000 | 400498260 | 3975 | 3970 | 3975 | 3970 | 677 |
| 492 | 20240227 | 105900 | 397810415 | 3975 | 3970 | 3975 | 3970 | 45 |
| 493 | 20240227 | 105800 | 397631660 | 3970 | 3970 | 3970 | 3970 | 22 |
| 494 | 20240227 | 105700 | 397544320 | 3975 | 3975 | 3975 | 3975 | 5297 |
| 495 | 20240227 | 105600 | 376488745 | 3980 | 3980 | 3980 | 3980 | 0 |
| 496 | 20240227 | 105500 | 376488745 | 3980 | 3975 | 3980 | 3975 | 3201 |
| 497 | 20240227 | 105400 | 363764765 | 3985 | 3975 | 3985 | 3975 | 648 |
| 498 | 20240227 | 105300 | 361186735 | 3985 | 3980 | 3985 | 3980 | 1031 |
| 499 | 20240227 | 105200 | 357083345 | 3980 | 3980 | 3980 | 3980 | 688 |
| 500 | 20240227 | 105100 | 354345105 | 3975 | 3975 | 3975 | 3975 | 243 |
| 501 | 20240227 | 105000 | 353379180 | 3985 | 3980 | 3985 | 3980 | 34 |
| 502 | 20240227 | 104900 | 353243815 | 3985 | 3980 | 3985 | 3975 | 384 |
| 503 | 20240227 | 104800 | 351714015 | 3980 | 3980 | 3980 | 3980 | 536 |
| 504 | 20240227 | 104700 | 349580735 | 3980 | 3980 | 3980 | 3980 | 45 |
| 505 | 20240227 | 104600 | 349401635 | 3985 | 3985 | 3985 | 3985 | 0 |
| 506 | 20240227 | 104500 | 349401635 | 3985 | 3980 | 3985 | 3980 | 200 |
| 507 | 20240227 | 104400 | 348604665 | 3985 | 3985 | 3985 | 3985 | 0 |
| 508 | 20240227 | 104300 | 348604665 | 3985 | 3985 | 3985 | 3980 | 69 |
| 509 | 20240227 | 104200 | 348329955 | 3975 | 3980 | 3980 | 3975 | 730 |
| 510 | 20240227 | 104100 | 345427200 | 3980 | 3980 | 3985 | 3975 | 279 |
| 511 | 20240227 | 104000 | 344316385 | 3980 | 3980 | 3980 | 3980 | 181 |
| 512 | 20240227 | 103900 | 343596005 | 3980 | 3980 | 3980 | 3975 | 92 |
| 513 | 20240227 | 103800 | 343229995 | 3985 | 3985 | 3985 | 3985 | 4 |
| 514 | 20240227 | 103700 | 343214055 | 3990 | 3980 | 3990 | 3975 | 1391 |
| 515 | 20240227 | 103600 | 337680315 | 3980 | 3985 | 3990 | 3980 | 1027 |
| 516 | 20240227 | 103500 | 333592595 | 3990 | 3990 | 3990 | 3990 | 107 |
| 517 | 20240227 | 103400 | 333165665 | 3990 | 3990 | 3990 | 3990 | 5 |
| 518 | 20240227 | 103300 | 333145715 | 3990 | 3990 | 3990 | 3990 | 5 |
| 519 | 20240227 | 103200 | 333125765 | 3980 | 3990 | 3990 | 3980 | 21 |
| 520 | 20240227 | 103100 | 333041985 | 3990 | 3985 | 3990 | 3985 | 301 |
| 521 | 20240227 | 103000 | 331842495 | 3990 | 3985 | 3990 | 3985 | 251 |
| 522 | 20240227 | 102900 | 330842255 | 3980 | 3980 | 3980 | 3980 | 181 |
| 523 | 20240227 | 102800 | 330121875 | 3980 | 3985 | 3985 | 3980 | 819 |
| 524 | 20240227 | 102700 | 326862245 | 3985 | 3985 | 3985 | 3985 | 0 |
| 525 | 20240227 | 102600 | 326862245 | 3985 | 3975 | 3985 | 3975 | 1005 |
| 526 | 20240227 | 102500 | 322857340 | 3975 | 3975 | 3975 | 3975 | 200 |
| 527 | 20240227 | 102400 | 322062340 | 3975 | 3975 | 3975 | 3975 | 3075 |
| 528 | 20240227 | 102300 | 309839215 | 3975 | 3975 | 3975 | 3975 | 1000 |
| 529 | 20240227 | 102200 | 305864215 | 3985 | 3980 | 3985 | 3975 | 801 |
| 530 | 20240227 | 102100 | 302678730 | 3980 | 3980 | 3980 | 3980 | 100 |
| 531 | 20240227 | 102000 | 302280730 | 3980 | 3980 | 3980 | 3980 | 106 |
| 532 | 20240227 | 101900 | 301858850 | 3980 | 3980 | 3980 | 3980 | 300 |
| 533 | 20240227 | 101800 | 300664850 | 3980 | 3980 | 3980 | 3975 | 1177 |
| 534 | 20240227 | 101700 | 295980510 | 3975 | 3980 | 3980 | 3975 | 541 |
| 535 | 20240227 | 101600 | 293828335 | 3980 | 3980 | 3980 | 3975 | 858 |
| 536 | 20240227 | 101500 | 290416160 | 3990 | 3990 | 3990 | 3990 | 101 |
| 537 | 20240227 | 101400 | 290013170 | 3980 | 3980 | 3980 | 3980 | 1506 |
| 538 | 20240227 | 101300 | 284019290 | 3980 | 3980 | 3980 | 3980 | 151 |
| 539 | 20240227 | 101200 | 283418310 | 3980 | 3980 | 3980 | 3980 | 1 |
| 540 | 20240227 | 101100 | 283414330 | 3975 | 3980 | 3980 | 3975 | 1821 |
| 541 | 20240227 | 101000 | 276168350 | 3980 | 3985 | 3985 | 3980 | 529 |
| 542 | 20240227 | 100900 | 274062800 | 3990 | 3990 | 3990 | 3990 | 102 |
| 543 | 20240227 | 100800 | 273655820 | 3990 | 3990 | 3990 | 3990 | 1 |
| 544 | 20240227 | 100700 | 273651830 | 3990 | 3990 | 3990 | 3990 | 110 |
| 545 | 20240227 | 100600 | 273212930 | 3990 | 3990 | 3990 | 3985 | 21 |
| 546 | 20240227 | 100500 | 273129150 | 3985 | 3985 | 3985 | 3985 | 452 |
| 547 | 20240227 | 100400 | 271327930 | 3990 | 3985 | 3990 | 3985 | 321 |
| 548 | 20240227 | 100300 | 270048740 | 3995 | 3990 | 3995 | 3990 | 1942 |
| 549 | 20240227 | 100200 | 262300155 | 3990 | 3990 | 3990 | 3990 | 7 |
| 550 | 20240227 | 100100 | 262272225 | 3990 | 3980 | 3990 | 3975 | 2162 |
| 551 | 20240227 | 100000 | 253670775 | 3985 | 3985 | 3985 | 3980 | 1954 |
| 552 | 20240227 | 095900 | 245893800 | 3985 | 3985 | 3985 | 3985 | 148 |
| 553 | 20240227 | 095800 | 245304020 | 3990 | 3990 | 3990 | 3985 | 1019 |
| 554 | 20240227 | 095700 | 241243210 | 3990 | 3990 | 3990 | 3985 | 175 |
| 555 | 20240227 | 095600 | 240545705 | 3990 | 3990 | 3990 | 3985 | 530 |
| 556 | 20240227 | 095500 | 238433505 | 3990 | 3990 | 3990 | 3990 | 76 |
| 557 | 20240227 | 095400 | 238130265 | 3990 | 3995 | 3995 | 3990 | 24 |
| 558 | 20240227 | 095300 | 238034445 | 3990 | 3995 | 3995 | 3990 | 72 |
| 559 | 20240227 | 095200 | 237747095 | 3995 | 3990 | 3995 | 3990 | 963 |
| 560 | 20240227 | 095100 | 233904070 | 3985 | 3985 | 3990 | 3980 | 557 |
| 561 | 20240227 | 095000 | 231684460 | 3985 | 3985 | 3985 | 3980 | 489 |
| 562 | 20240227 | 094900 | 229737920 | 3985 | 3985 | 3985 | 3985 | 490 |
| 563 | 20240227 | 094800 | 227785270 | 3985 | 3985 | 3985 | 3985 | 111 |
| 564 | 20240227 | 094700 | 227342935 | 3985 | 3985 | 3985 | 3985 | 2256 |
| 565 | 20240227 | 094600 | 218352775 | 3985 | 3985 | 3985 | 3975 | 587 |
| 566 | 20240227 | 094500 | 216018920 | 3980 | 3980 | 3980 | 3975 | 788 |
| 567 | 20240227 | 094400 | 212882730 | 3985 | 3985 | 3985 | 3985 | 35 |
| 568 | 20240227 | 094300 | 212743255 | 3985 | 3980 | 3985 | 3980 | 325 |
| 569 | 20240227 | 094200 | 211449750 | 3980 | 3985 | 3985 | 3980 | 309 |
| 570 | 20240227 | 094100 | 210219905 | 3985 | 3980 | 3985 | 3980 | 430 |
| 571 | 20240227 | 094000 | 208508500 | 3985 | 3985 | 3985 | 3985 | 3 |
| 572 | 20240227 | 093900 | 208496545 | 3985 | 3980 | 3985 | 3980 | 160 |
| 573 | 20240227 | 093800 | 207859445 | 3980 | 3980 | 3980 | 3980 | 104 |
| 574 | 20240227 | 093700 | 207445525 | 3985 | 3980 | 3985 | 3975 | 1801 |
| 575 | 20240227 | 093600 | 200279015 | 3980 | 3985 | 3985 | 3980 | 321 |
| 576 | 20240227 | 093500 | 199000830 | 3985 | 3975 | 3985 | 3975 | 543 |
| 577 | 20240227 | 093400 | 196842265 | 3975 | 3985 | 3985 | 3975 | 3085 |
| 578 | 20240227 | 093300 | 184562025 | 3980 | 3990 | 3990 | 3980 | 1774 |
| 579 | 20240227 | 093200 | 177500270 | 3990 | 3990 | 3990 | 3980 | 155 |
| 580 | 20240227 | 093100 | 176883320 | 3995 | 3995 | 3995 | 3980 | 1794 |
| 581 | 20240227 | 093000 | 169731445 | 3995 | 3995 | 4000 | 3990 | 548 |
| 582 | 20240227 | 092900 | 167544205 | 3995 | 3990 | 4000 | 3990 | 1404 |
| 583 | 20240227 | 092800 | 161938390 | 3990 | 3985 | 3990 | 3980 | 930 |
| 584 | 20240227 | 092700 | 158233280 | 3980 | 3980 | 3990 | 3980 | 274 |
| 585 | 20240227 | 092600 | 157142105 | 3990 | 3990 | 3990 | 3990 | 60 |
| 586 | 20240227 | 092500 | 156902705 | 3990 | 3985 | 3990 | 3975 | 2768 |
| 587 | 20240227 | 092400 | 145896685 | 3990 | 3990 | 3995 | 3985 | 1390 |
| 588 | 20240227 | 092300 | 140355615 | 3990 | 3985 | 3990 | 3975 | 1504 |
| 589 | 20240227 | 092200 | 134359980 | 3975 | 3980 | 3985 | 3975 | 1098 |
| 590 | 20240227 | 092100 | 129990370 | 3980 | 3980 | 3980 | 3980 | 102 |
| 591 | 20240227 | 092000 | 129584410 | 3980 | 3970 | 3980 | 3965 | 9283 |
| 592 | 20240227 | 091900 | 92739890 | 3970 | 3970 | 3970 | 3970 | 15 |
| 593 | 20240227 | 091800 | 92680340 | 3970 | 3970 | 3970 | 3965 | 553 |
| 594 | 20240227 | 091700 | 90487430 | 3970 | 3965 | 3970 | 3960 | 2675 |
| 595 | 20240227 | 091600 | 79879865 | 3970 | 3970 | 3970 | 3970 | 893 |
| 596 | 20240227 | 091500 | 76334655 | 3970 | 3970 | 3970 | 3970 | 456 |
| 597 | 20240227 | 091400 | 74524335 | 3970 | 3975 | 3975 | 3970 | 1751 |
| 598 | 20240227 | 091300 | 67572220 | 3975 | 3975 | 3975 | 3975 | 1 |
| 599 | 20240227 | 091200 | 67568245 | 3975 | 3975 | 3980 | 3970 | 945 |
| 600 | 20240227 | 091100 | 63812780 | 3975 | 3975 | 3985 | 3970 | 2645 |
| 601 | 20240227 | 091000 | 53303370 | 3975 | 3975 | 3975 | 3970 | 1069 |
| 602 | 20240227 | 090900 | 49054100 | 3975 | 3985 | 3985 | 3970 | 2095 |
| 603 | 20240227 | 090800 | 40726210 | 3985 | 3985 | 3985 | 3985 | 726 |
| 604 | 20240227 | 090700 | 37833100 | 3985 | 3980 | 3985 | 3980 | 1916 |
| 605 | 20240227 | 090600 | 30206040 | 3985 | 3985 | 3985 | 3980 | 329 |
| 606 | 20240227 | 090500 | 28895240 | 3985 | 3990 | 3990 | 3985 | 149 |
| 607 | 20240227 | 090400 | 28301160 | 3985 | 3975 | 3985 | 3970 | 1459 |
| 608 | 20240227 | 090300 | 22491465 | 3970 | 3970 | 3970 | 3970 | 293 |
| 609 | 20240227 | 090200 | 21328255 | 3970 | 3980 | 3980 | 3970 | 605 |
| 610 | 20240227 | 090100 | 18925355 | 3980 | 3965 | 3980 | 3965 | 429 |
| 611 | 20240227 | 090000 | 17223475 | 3965 | 3970 | 3970 | 3965 | 4341 |