34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 9642 |
| 3 | 20240227 | 192300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240227 | 192200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240227 | 192100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240227 | 192000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240227 | 191900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240227 | 191800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240227 | 191700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240227 | 191600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240227 | 191500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240227 | 191400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240227 | 191300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240227 | 191200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240227 | 191100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240227 | 191000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240227 | 190900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240227 | 190800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240227 | 190700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240227 | 190600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240227 | 190500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240227 | 190400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240227 | 190300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240227 | 190200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240227 | 190100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240227 | 190000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240227 | 185900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240227 | 185800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240227 | 185700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240227 | 185600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240227 | 185500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240227 | 185400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 9642 |
| 33 | 20240227 | 185300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240227 | 185200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240227 | 185100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240227 | 185000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240227 | 184900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240227 | 184800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240227 | 184700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240227 | 184600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240227 | 184500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240227 | 184400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240227 | 184300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240227 | 184200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240227 | 184100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240227 | 184000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240227 | 183900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240227 | 183800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240227 | 183700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240227 | 183600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240227 | 183500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240227 | 183400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240227 | 183300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240227 | 183200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240227 | 183100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240227 | 183000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240227 | 182900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240227 | 182800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240227 | 182700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240227 | 182600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240227 | 182500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240227 | 182400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 9642 |
| 63 | 20240227 | 182300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240227 | 182200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240227 | 182100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240227 | 182000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240227 | 181900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240227 | 181800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240227 | 181700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240227 | 181600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240227 | 181500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240227 | 181400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240227 | 181300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240227 | 181200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240227 | 181100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240227 | 181000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240227 | 180900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240227 | 180800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240227 | 180700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240227 | 180600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240227 | 180500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240227 | 180400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240227 | 180300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240227 | 180200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240227 | 180100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240227 | 180000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240227 | 175900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240227 | 175800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240227 | 175700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240227 | 175600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240227 | 175500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240227 | 175400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 9642 |
| 93 | 20240227 | 175300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240227 | 175200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240227 | 175100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240227 | 175000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240227 | 174900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240227 | 174800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240227 | 174700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240227 | 174600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240227 | 174500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240227 | 174400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240227 | 174300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240227 | 174200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240227 | 174100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240227 | 174000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240227 | 173900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240227 | 173800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240227 | 173700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240227 | 173600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240227 | 173500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240227 | 173400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240227 | 173300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240227 | 173200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240227 | 173100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240227 | 173000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240227 | 172900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240227 | 172800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240227 | 172700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240227 | 172600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240227 | 172500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240227 | 172400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 9642 |
| 123 | 20240227 | 172300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240227 | 172200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240227 | 172100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240227 | 172000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240227 | 171900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240227 | 171800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240227 | 171700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240227 | 171600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240227 | 171500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240227 | 171400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240227 | 171300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240227 | 171200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240227 | 171100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240227 | 171000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240227 | 170900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240227 | 170800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240227 | 170700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240227 | 170600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240227 | 170500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240227 | 170400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240227 | 170300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240227 | 170200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240227 | 170100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240227 | 170000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240227 | 165900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240227 | 165800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240227 | 165700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240227 | 165600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240227 | 165500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240227 | 165400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 9642 |
| 153 | 20240227 | 165300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240227 | 165200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240227 | 165100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240227 | 165000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240227 | 164900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240227 | 164800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240227 | 164700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240227 | 164600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240227 | 164500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240227 | 164400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240227 | 164300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240227 | 164200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240227 | 164100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240227 | 164000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240227 | 163900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240227 | 163800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240227 | 163700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240227 | 163600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240227 | 163500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240227 | 163400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240227 | 163300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240227 | 163200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240227 | 163100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240227 | 163000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240227 | 162900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240227 | 162800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240227 | 162700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240227 | 162600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240227 | 162500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240227 | 162400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 9642 |
| 183 | 20240227 | 162300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240227 | 162200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240227 | 162100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240227 | 162000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240227 | 161900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240227 | 161800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240227 | 161700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240227 | 161600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240227 | 161500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240227 | 161400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240227 | 161300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240227 | 161200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240227 | 161100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240227 | 161000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240227 | 160900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240227 | 160800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240227 | 160700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240227 | 160600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240227 | 160500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240227 | 160400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240227 | 160300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240227 | 160200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240227 | 160100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240227 | 160000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240227 | 155900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240227 | 155800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240227 | 155700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240227 | 155600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240227 | 155500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240227 | 155400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 9642 |
| 213 | 20240227 | 155300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240227 | 155200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240227 | 155100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240227 | 155000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240227 | 154900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240227 | 154800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240227 | 154700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240227 | 154600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240227 | 154500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240227 | 154400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240227 | 154300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240227 | 154200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240227 | 154100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240227 | 154000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240227 | 153900 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240227 | 153800 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240227 | 153700 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240227 | 153600 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240227 | 153500 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240227 | 153400 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240227 | 153300 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20240227 | 153200 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20240227 | 153100 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20240227 | 153000 | 10805807200 | 23400 | 23400 | 23400 | 23400 | 9642 |
| 237 | 20240227 | 152900 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20240227 | 152800 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20240227 | 152700 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20240227 | 152600 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20240227 | 152500 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20240227 | 152400 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 243 | 20240227 | 152300 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20240227 | 152200 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20240227 | 152100 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20240227 | 152000 | 10580184400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20240227 | 151900 | 10580184400 | 23500 | 23450 | 23550 | 23450 | 2243 |
| 248 | 20240227 | 151800 | 10527450700 | 23450 | 23450 | 23550 | 23450 | 398 |
| 249 | 20240227 | 151700 | 10518110300 | 23500 | 23500 | 23550 | 23500 | 516 |
| 250 | 20240227 | 151600 | 10505979250 | 23550 | 23600 | 23600 | 23550 | 261 |
| 251 | 20240227 | 151500 | 10499827750 | 23600 | 23700 | 23700 | 23550 | 377 |
| 252 | 20240227 | 151400 | 10490944700 | 23700 | 23700 | 23750 | 23550 | 4002 |
| 253 | 20240227 | 151300 | 10396385650 | 23700 | 23750 | 23750 | 23650 | 641 |
| 254 | 20240227 | 151200 | 10381194750 | 23750 | 23550 | 23800 | 23550 | 3967 |
| 255 | 20240227 | 151100 | 10287207300 | 23500 | 23550 | 23600 | 23500 | 843 |
| 256 | 20240227 | 151000 | 10267330850 | 23550 | 23500 | 23600 | 23500 | 431 |
| 257 | 20240227 | 150900 | 10257183050 | 23500 | 23600 | 23600 | 23500 | 1521 |
| 258 | 20240227 | 150800 | 10221372200 | 23550 | 23450 | 23600 | 23450 | 2317 |
| 259 | 20240227 | 150700 | 10166842100 | 23400 | 23450 | 23550 | 23400 | 2170 |
| 260 | 20240227 | 150600 | 10115922950 | 23500 | 23500 | 23550 | 23450 | 521 |
| 261 | 20240227 | 150500 | 10103686650 | 23500 | 23500 | 23500 | 23450 | 365 |
| 262 | 20240227 | 150400 | 10095110250 | 23500 | 23500 | 23500 | 23450 | 743 |
| 263 | 20240227 | 150300 | 10077652550 | 23500 | 23500 | 23600 | 23500 | 584 |
| 264 | 20240227 | 150200 | 10063905550 | 23500 | 23500 | 23550 | 23500 | 530 |
| 265 | 20240227 | 150100 | 10051432200 | 23550 | 23600 | 23600 | 23500 | 1339 |
| 266 | 20240227 | 150000 | 10019889450 | 23600 | 23600 | 23600 | 23550 | 523 |
| 267 | 20240227 | 145900 | 10007549150 | 23550 | 23550 | 23600 | 23550 | 402 |
| 268 | 20240227 | 145800 | 9998062750 | 23550 | 23600 | 23600 | 23550 | 612 |
| 269 | 20240227 | 145700 | 9983640100 | 23550 | 23500 | 23600 | 23500 | 1319 |
| 270 | 20240227 | 145600 | 9952569250 | 23500 | 23500 | 23500 | 23500 | 520 |
| 271 | 20240227 | 145500 | 9940349250 | 23450 | 23500 | 23500 | 23450 | 586 |
| 272 | 20240227 | 145400 | 9926597350 | 23500 | 23450 | 23500 | 23450 | 466 |
| 273 | 20240227 | 145300 | 9915667050 | 23450 | 23400 | 23500 | 23400 | 672 |
| 274 | 20240227 | 145200 | 9899894200 | 23400 | 23400 | 23500 | 23400 | 905 |
| 275 | 20240227 | 145100 | 9878682350 | 23450 | 23450 | 23450 | 23400 | 502 |
| 276 | 20240227 | 145000 | 9866922250 | 23500 | 23400 | 23500 | 23400 | 397 |
| 277 | 20240227 | 144900 | 9857606150 | 23350 | 23400 | 23400 | 23350 | 453 |
| 278 | 20240227 | 144800 | 9847010750 | 23400 | 23400 | 23450 | 23400 | 789 |
| 279 | 20240227 | 144700 | 9828547450 | 23300 | 23300 | 23400 | 23300 | 740 |
| 280 | 20240227 | 144600 | 9811271650 | 23300 | 23350 | 23450 | 23300 | 1148 |
| 281 | 20240227 | 144500 | 9784420600 | 23350 | 23350 | 23400 | 23300 | 373 |
| 282 | 20240227 | 144400 | 9775710850 | 23300 | 23250 | 23300 | 23200 | 775 |
| 283 | 20240227 | 144300 | 9757699400 | 23250 | 23150 | 23250 | 23050 | 1838 |
| 284 | 20240227 | 144200 | 9715200750 | 23150 | 23200 | 23200 | 23150 | 966 |
| 285 | 20240227 | 144100 | 9692792850 | 23200 | 23300 | 23300 | 23150 | 905 |
| 286 | 20240227 | 144000 | 9671807350 | 23350 | 23300 | 23350 | 23300 | 462 |
| 287 | 20240227 | 143900 | 9661019900 | 23300 | 23300 | 23350 | 23250 | 529 |
| 288 | 20240227 | 143800 | 9648688750 | 23300 | 23250 | 23300 | 23250 | 306 |
| 289 | 20240227 | 143700 | 9641572350 | 23250 | 23250 | 23300 | 23250 | 706 |
| 290 | 20240227 | 143600 | 9625129800 | 23300 | 23350 | 23350 | 23250 | 583 |
| 291 | 20240227 | 143500 | 9611548600 | 23250 | 23300 | 23350 | 23250 | 800 |
| 292 | 20240227 | 143400 | 9592909200 | 23300 | 23300 | 23350 | 23250 | 187 |
| 293 | 20240227 | 143300 | 9588554500 | 23350 | 23350 | 23350 | 23300 | 394 |
| 294 | 20240227 | 143200 | 9579356550 | 23300 | 23300 | 23450 | 23250 | 1179 |
| 295 | 20240227 | 143100 | 9551808350 | 23300 | 23300 | 23300 | 23250 | 150 |
| 296 | 20240227 | 143000 | 9548320300 | 23300 | 23200 | 23300 | 23150 | 818 |
| 297 | 20240227 | 142900 | 9529327450 | 23250 | 23150 | 23250 | 23150 | 328 |
| 298 | 20240227 | 142800 | 9521734150 | 23150 | 23150 | 23250 | 23150 | 197 |
| 299 | 20240227 | 142700 | 9517173200 | 23150 | 23250 | 23250 | 23050 | 2729 |
| 300 | 20240227 | 142600 | 9454215900 | 23100 | 23200 | 23250 | 23100 | 2677 |
| 301 | 20240227 | 142500 | 9392326850 | 23200 | 23300 | 23300 | 23200 | 699 |
| 302 | 20240227 | 142400 | 9376083000 | 23250 | 23250 | 23250 | 23250 | 71 |
| 303 | 20240227 | 142300 | 9374432250 | 23400 | 23400 | 23400 | 23400 | 7 |
| 304 | 20240227 | 142200 | 9374268450 | 23350 | 23350 | 23350 | 23350 | 184 |
| 305 | 20240227 | 142100 | 9369972050 | 23250 | 23300 | 23300 | 23250 | 1279 |
| 306 | 20240227 | 142000 | 9340235000 | 23350 | 23350 | 23350 | 23350 | 17 |
| 307 | 20240227 | 141900 | 9339838050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 308 | 20240227 | 141800 | 9339838050 | 23250 | 23250 | 23250 | 23250 | 240 |
| 309 | 20240227 | 141700 | 9334258050 | 23250 | 23400 | 23400 | 23250 | 1158 |
| 310 | 20240227 | 141600 | 9307264100 | 23350 | 23350 | 23350 | 23350 | 47 |
| 311 | 20240227 | 141500 | 9306166650 | 23350 | 23350 | 23350 | 23300 | 251 |
| 312 | 20240227 | 141400 | 9300317800 | 23350 | 23250 | 23350 | 23250 | 342 |
| 313 | 20240227 | 141300 | 9292361900 | 23250 | 23250 | 23250 | 23250 | 34 |
| 314 | 20240227 | 141200 | 9291571400 | 23250 | 23200 | 23250 | 23200 | 245 |
| 315 | 20240227 | 141100 | 9285879150 | 23200 | 23200 | 23200 | 23200 | 325 |
| 316 | 20240227 | 141000 | 9278339150 | 23250 | 23250 | 23250 | 23250 | 3 |
| 317 | 20240227 | 140900 | 9278269400 | 23200 | 23300 | 23350 | 23200 | 210 |
| 318 | 20240227 | 140800 | 9273386500 | 23300 | 23350 | 23400 | 23300 | 220 |
| 319 | 20240227 | 140700 | 9268244700 | 23400 | 23400 | 23400 | 23400 | 0 |
| 320 | 20240227 | 140600 | 9268244700 | 23400 | 23200 | 23400 | 23150 | 122 |
| 321 | 20240227 | 140500 | 9265408300 | 23150 | 23200 | 23200 | 23150 | 3155 |
| 322 | 20240227 | 140400 | 9192341950 | 23200 | 23400 | 23400 | 23200 | 1795 |
| 323 | 20240227 | 140300 | 9150670350 | 23300 | 23300 | 23300 | 23300 | 285 |
| 324 | 20240227 | 140200 | 9144029850 | 23300 | 23350 | 23350 | 23250 | 1082 |
| 325 | 20240227 | 140100 | 9118842100 | 23400 | 23300 | 23400 | 23300 | 282 |
| 326 | 20240227 | 140000 | 9112260950 | 23350 | 23400 | 23400 | 23350 | 176 |
| 327 | 20240227 | 135900 | 9108150200 | 23400 | 23400 | 23400 | 23400 | 59 |
| 328 | 20240227 | 135800 | 9106769600 | 23400 | 23400 | 23400 | 23400 | 47 |
| 329 | 20240227 | 135700 | 9105669800 | 23300 | 23300 | 23400 | 23300 | 910 |
| 330 | 20240227 | 135600 | 9084466500 | 23300 | 23250 | 23300 | 23250 | 335 |
| 331 | 20240227 | 135500 | 9076677500 | 23300 | 23250 | 23300 | 23250 | 944 |
| 332 | 20240227 | 135400 | 9054689550 | 23300 | 23300 | 23600 | 23300 | 2085 |
| 333 | 20240227 | 135300 | 9006003900 | 23300 | 23350 | 23350 | 23300 | 160 |
| 334 | 20240227 | 135200 | 9002273400 | 23350 | 23250 | 23350 | 23250 | 189 |
| 335 | 20240227 | 135100 | 8997873650 | 23250 | 23250 | 23250 | 23250 | 228 |
| 336 | 20240227 | 135000 | 8992572650 | 23350 | 23350 | 23350 | 23250 | 1898 |
| 337 | 20240227 | 134900 | 8948261700 | 23350 | 23300 | 23350 | 23300 | 3876 |
| 338 | 20240227 | 134800 | 8857765350 | 23300 | 23350 | 23450 | 23300 | 614 |
| 339 | 20240227 | 134700 | 8843451800 | 23350 | 23350 | 23400 | 23350 | 657 |
| 340 | 20240227 | 134600 | 8828103350 | 23350 | 23350 | 23350 | 23350 | 227 |
| 341 | 20240227 | 134500 | 8822802900 | 23500 | 23500 | 23500 | 23500 | 104 |
| 342 | 20240227 | 134400 | 8820358900 | 23350 | 23350 | 23450 | 23300 | 1128 |
| 343 | 20240227 | 134300 | 8794059250 | 23350 | 23550 | 23550 | 23350 | 1720 |
| 344 | 20240227 | 134200 | 8753862500 | 23550 | 23450 | 23550 | 23450 | 105 |
| 345 | 20240227 | 134100 | 8751394850 | 23450 | 23450 | 23500 | 23450 | 225 |
| 346 | 20240227 | 134000 | 8746117750 | 23500 | 23500 | 23500 | 23500 | 24 |
| 347 | 20240227 | 133900 | 8745553750 | 23550 | 23500 | 23550 | 23500 | 445 |
| 348 | 20240227 | 133800 | 8735096000 | 23500 | 23500 | 23550 | 23500 | 322 |
| 349 | 20240227 | 133700 | 8727521850 | 23550 | 23500 | 23550 | 23500 | 129 |
| 350 | 20240227 | 133600 | 8724489400 | 23500 | 23450 | 23500 | 23450 | 950 |
| 351 | 20240227 | 133500 | 8702185350 | 23450 | 23450 | 23450 | 23400 | 455 |
| 352 | 20240227 | 133400 | 8691519300 | 23500 | 23500 | 23500 | 23500 | 4 |
| 353 | 20240227 | 133300 | 8691425300 | 23500 | 23450 | 23500 | 23450 | 919 |
| 354 | 20240227 | 133200 | 8669874050 | 23450 | 23500 | 23500 | 23450 | 291 |
| 355 | 20240227 | 133100 | 8663048700 | 23500 | 23450 | 23500 | 23450 | 58 |
| 356 | 20240227 | 133000 | 8661688400 | 23450 | 23500 | 23500 | 23450 | 336 |
| 357 | 20240227 | 132900 | 8653804550 | 23450 | 23500 | 23650 | 23450 | 755 |
| 358 | 20240227 | 132800 | 8636053900 | 23500 | 23550 | 23550 | 23500 | 75 |
| 359 | 20240227 | 132700 | 8634288300 | 23550 | 23600 | 23700 | 23550 | 1136 |
| 360 | 20240227 | 132600 | 8607468050 | 23650 | 23650 | 23650 | 23650 | 111 |
| 361 | 20240227 | 132500 | 8604842900 | 23650 | 23650 | 23650 | 23650 | 76 |
| 362 | 20240227 | 132400 | 8603045500 | 23650 | 23700 | 23700 | 23650 | 194 |
| 363 | 20240227 | 132300 | 8598452150 | 23750 | 23750 | 23850 | 23650 | 384 |
| 364 | 20240227 | 132200 | 8589353800 | 23850 | 23900 | 23900 | 23750 | 4416 |
| 365 | 20240227 | 132100 | 8484103800 | 23850 | 23900 | 23950 | 23800 | 1294 |
| 366 | 20240227 | 132000 | 8453207250 | 23900 | 23800 | 24000 | 23700 | 5996 |
| 367 | 20240227 | 131900 | 8310043200 | 23850 | 23550 | 23850 | 23550 | 3228 |
| 368 | 20240227 | 131800 | 8233339250 | 23600 | 23650 | 23700 | 23550 | 525 |
| 369 | 20240227 | 131700 | 8220916700 | 23600 | 23450 | 23700 | 23450 | 6760 |
| 370 | 20240227 | 131600 | 8061858250 | 23450 | 23350 | 23450 | 23300 | 1763 |
| 371 | 20240227 | 131500 | 8020608950 | 23400 | 23350 | 23400 | 23350 | 2451 |
| 372 | 20240227 | 131400 | 7963327900 | 23300 | 23250 | 23300 | 23250 | 587 |
| 373 | 20240227 | 131300 | 7949660550 | 23250 | 23250 | 23250 | 23250 | 574 |
| 374 | 20240227 | 131200 | 7936315050 | 23200 | 23100 | 23200 | 23100 | 1623 |
| 375 | 20240227 | 131100 | 7898688950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 376 | 20240227 | 131000 | 7898688950 | 23100 | 23100 | 23150 | 23100 | 235 |
| 377 | 20240227 | 130900 | 7893257300 | 23100 | 23100 | 23100 | 23100 | 100 |
| 378 | 20240227 | 130800 | 7890947300 | 23050 | 23150 | 23150 | 23050 | 220 |
| 379 | 20240227 | 130700 | 7885868800 | 23200 | 23100 | 23200 | 23050 | 1092 |
| 380 | 20240227 | 130600 | 7860677450 | 23100 | 23100 | 23100 | 23100 | 20 |
| 381 | 20240227 | 130500 | 7860215450 | 23050 | 23100 | 23100 | 23050 | 249 |
| 382 | 20240227 | 130400 | 7854471400 | 23150 | 23100 | 23150 | 23050 | 826 |
| 383 | 20240227 | 130300 | 7835431500 | 23050 | 23100 | 23100 | 23050 | 177 |
| 384 | 20240227 | 130200 | 7831350650 | 23100 | 23050 | 23150 | 23050 | 174 |
| 385 | 20240227 | 130100 | 7827339400 | 23050 | 23100 | 23100 | 23050 | 87 |
| 386 | 20240227 | 130000 | 7825333500 | 23100 | 23100 | 23150 | 23100 | 142 |
| 387 | 20240227 | 125900 | 7822053250 | 23150 | 23100 | 23150 | 23100 | 590 |
| 388 | 20240227 | 125800 | 7808403450 | 23100 | 23050 | 23100 | 23050 | 498 |
| 389 | 20240227 | 125700 | 7796920150 | 23100 | 23050 | 23100 | 23050 | 402 |
| 390 | 20240227 | 125600 | 7787653950 | 23050 | 23050 | 23100 | 23050 | 480 |
| 391 | 20240227 | 125500 | 7776589750 | 23100 | 23100 | 23100 | 23100 | 204 |
| 392 | 20240227 | 125400 | 7771877350 | 23100 | 23050 | 23100 | 23050 | 226 |
| 393 | 20240227 | 125300 | 7766667750 | 23150 | 23050 | 23150 | 23050 | 9 |
| 394 | 20240227 | 125200 | 7766459900 | 23150 | 23150 | 23150 | 23150 | 3 |
| 395 | 20240227 | 125100 | 7766390450 | 23100 | 23050 | 23100 | 23050 | 1161 |
| 396 | 20240227 | 125000 | 7739621350 | 23050 | 23100 | 23100 | 23050 | 62 |
| 397 | 20240227 | 124900 | 7738192000 | 23100 | 23100 | 23100 | 23100 | 111 |
| 398 | 20240227 | 124800 | 7735627900 | 23100 | 23100 | 23100 | 23050 | 457 |
| 399 | 20240227 | 124700 | 7725071550 | 23050 | 23050 | 23050 | 23050 | 60 |
| 400 | 20240227 | 124600 | 7723688550 | 23050 | 23050 | 23150 | 23050 | 2487 |
| 401 | 20240227 | 124500 | 7666276100 | 23050 | 23100 | 23100 | 23050 | 246 |
| 402 | 20240227 | 124400 | 7660596350 | 23150 | 23050 | 23150 | 23050 | 434 |
| 403 | 20240227 | 124300 | 7650575800 | 23050 | 23050 | 23150 | 23050 | 377 |
| 404 | 20240227 | 124200 | 7641885550 | 23050 | 23150 | 23150 | 23050 | 396 |
| 405 | 20240227 | 124100 | 7632740800 | 23150 | 23150 | 23150 | 23150 | 2 |
| 406 | 20240227 | 124000 | 7632694500 | 23150 | 23100 | 23200 | 23100 | 113 |
| 407 | 20240227 | 123900 | 7630082100 | 23150 | 23200 | 23200 | 23150 | 158 |
| 408 | 20240227 | 123800 | 7626424350 | 23100 | 23150 | 23200 | 23100 | 444 |
| 409 | 20240227 | 123700 | 7616126600 | 23150 | 23100 | 23200 | 23100 | 1164 |
| 410 | 20240227 | 123600 | 7589182750 | 23100 | 23100 | 23100 | 23100 | 275 |
| 411 | 20240227 | 123500 | 7582830250 | 23100 | 23100 | 23100 | 23050 | 478 |
| 412 | 20240227 | 123400 | 7571791950 | 23100 | 23050 | 23100 | 23050 | 329 |
| 413 | 20240227 | 123300 | 7564208300 | 23100 | 23050 | 23100 | 23050 | 112 |
| 414 | 20240227 | 123200 | 7561621200 | 23100 | 23100 | 23100 | 23050 | 539 |
| 415 | 20240227 | 123100 | 7549170800 | 23050 | 23100 | 23100 | 23050 | 378 |
| 416 | 20240227 | 123000 | 7540441300 | 23050 | 23050 | 23100 | 23050 | 211 |
| 417 | 20240227 | 122900 | 7535577150 | 23100 | 23050 | 23100 | 23050 | 533 |
| 418 | 20240227 | 122800 | 7523291200 | 23050 | 23100 | 23100 | 23050 | 96 |
| 419 | 20240227 | 122700 | 7521078300 | 23100 | 23000 | 23100 | 23000 | 43 |
| 420 | 20240227 | 122600 | 7520088800 | 23050 | 23050 | 23100 | 23050 | 3768 |
| 421 | 20240227 | 122500 | 7433236350 | 23100 | 23100 | 23150 | 23100 | 14 |
| 422 | 20240227 | 122400 | 7432912900 | 23150 | 23100 | 23150 | 23100 | 31 |
| 423 | 20240227 | 122300 | 7432196750 | 23100 | 23100 | 23100 | 23050 | 264 |
| 424 | 20240227 | 122200 | 7426109600 | 23100 | 23100 | 23100 | 23100 | 326 |
| 425 | 20240227 | 122100 | 7418579000 | 23100 | 23150 | 23150 | 23050 | 37 |
| 426 | 20240227 | 122000 | 7417724050 | 23100 | 23100 | 23100 | 23050 | 3353 |
| 427 | 20240227 | 121900 | 7340285700 | 23100 | 23100 | 23100 | 23050 | 48 |
| 428 | 20240227 | 121800 | 7339178750 | 23050 | 23050 | 23050 | 23050 | 142 |
| 429 | 20240227 | 121700 | 7335905650 | 23100 | 23100 | 23100 | 23050 | 391 |
| 430 | 20240227 | 121600 | 7326892800 | 23100 | 23100 | 23100 | 23100 | 99 |
| 431 | 20240227 | 121500 | 7324605900 | 23100 | 23050 | 23100 | 23050 | 583 |
| 432 | 20240227 | 121400 | 7311142800 | 23100 | 23050 | 23100 | 23050 | 329 |
| 433 | 20240227 | 121300 | 7303559300 | 23050 | 23050 | 23100 | 23050 | 42 |
| 434 | 20240227 | 121200 | 7302591000 | 23100 | 23050 | 23100 | 23050 | 366 |
| 435 | 20240227 | 121100 | 7294139200 | 23050 | 23050 | 23100 | 23050 | 1014 |
| 436 | 20240227 | 121000 | 7270742600 | 23050 | 23100 | 23100 | 23050 | 15 |
| 437 | 20240227 | 120900 | 7270396150 | 23100 | 23150 | 23150 | 23100 | 277 |
| 438 | 20240227 | 120800 | 7263994900 | 23150 | 23150 | 23150 | 23150 | 5 |
| 439 | 20240227 | 120700 | 7263879150 | 23150 | 23100 | 23150 | 23100 | 129 |
| 440 | 20240227 | 120600 | 7260895500 | 23150 | 23150 | 23150 | 23100 | 397 |
| 441 | 20240227 | 120500 | 7251705250 | 23150 | 23100 | 23150 | 23100 | 64 |
| 442 | 20240227 | 120400 | 7250226650 | 23100 | 23050 | 23100 | 23050 | 233 |
| 443 | 20240227 | 120300 | 7244855600 | 23150 | 23150 | 23150 | 23150 | 8 |
| 444 | 20240227 | 120200 | 7244670400 | 23050 | 23050 | 23050 | 23050 | 266 |
| 445 | 20240227 | 120100 | 7238539100 | 23100 | 23100 | 23100 | 23050 | 110 |
| 446 | 20240227 | 120000 | 7235998150 | 23100 | 23100 | 23100 | 23100 | 286 |
| 447 | 20240227 | 115900 | 7229391550 | 23100 | 23050 | 23100 | 23050 | 31 |
| 448 | 20240227 | 115800 | 7228675500 | 23050 | 23100 | 23100 | 23050 | 258 |
| 449 | 20240227 | 115700 | 7222728550 | 23100 | 23100 | 23100 | 23050 | 215 |
| 450 | 20240227 | 115600 | 7217762300 | 23100 | 23100 | 23100 | 23100 | 151 |
| 451 | 20240227 | 115500 | 7214274200 | 23100 | 23100 | 23100 | 23050 | 642 |
| 452 | 20240227 | 115400 | 7199472550 | 23100 | 23200 | 23200 | 23100 | 81 |
| 453 | 20240227 | 115300 | 7197600600 | 23100 | 23150 | 23150 | 23100 | 3860 |
| 454 | 20240227 | 115200 | 7108380150 | 23200 | 23250 | 23250 | 23200 | 611 |
| 455 | 20240227 | 115100 | 7094204700 | 23200 | 23200 | 23200 | 23200 | 10 |
| 456 | 20240227 | 115000 | 7093972700 | 23200 | 23200 | 23250 | 23200 | 966 |
| 457 | 20240227 | 114900 | 7071561400 | 23250 | 23250 | 23250 | 23200 | 69 |
| 458 | 20240227 | 114800 | 7069959400 | 23250 | 23250 | 23250 | 23200 | 74 |
| 459 | 20240227 | 114700 | 7068241950 | 23250 | 23200 | 23250 | 23200 | 513 |
| 460 | 20240227 | 114600 | 7056335250 | 23200 | 23250 | 23250 | 23200 | 83 |
| 461 | 20240227 | 114500 | 7054408000 | 23250 | 23250 | 23250 | 23250 | 21 |
| 462 | 20240227 | 114400 | 7053919750 | 23250 | 23250 | 23250 | 23200 | 599 |
| 463 | 20240227 | 114300 | 7040015100 | 23250 | 23250 | 23250 | 23200 | 22 |
| 464 | 20240227 | 114200 | 7039503750 | 23200 | 23200 | 23200 | 23200 | 72 |
| 465 | 20240227 | 114100 | 7037833350 | 23250 | 23250 | 23250 | 23200 | 441 |
| 466 | 20240227 | 114000 | 7027591050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 467 | 20240227 | 113900 | 7027591050 | 23200 | 23200 | 23200 | 23200 | 56 |
| 468 | 20240227 | 113800 | 7026291850 | 23250 | 23200 | 23250 | 23200 | 895 |
| 469 | 20240227 | 113700 | 7005492650 | 23200 | 23250 | 23250 | 23200 | 205 |
| 470 | 20240227 | 113600 | 7000736600 | 23200 | 23200 | 23250 | 23200 | 130 |
| 471 | 20240227 | 113500 | 6997720400 | 23200 | 23200 | 23200 | 23200 | 281 |
| 472 | 20240227 | 113400 | 6991201200 | 23200 | 23200 | 23200 | 23200 | 17 |
| 473 | 20240227 | 113300 | 6990806800 | 23200 | 23150 | 23200 | 23150 | 288 |
| 474 | 20240227 | 113200 | 6984139150 | 23150 | 23200 | 23200 | 23150 | 105 |
| 475 | 20240227 | 113100 | 6981707650 | 23200 | 23150 | 23200 | 23150 | 240 |
| 476 | 20240227 | 113000 | 6976146650 | 23150 | 23200 | 23200 | 23150 | 313 |
| 477 | 20240227 | 112900 | 6968892950 | 23150 | 23150 | 23150 | 23150 | 176 |
| 478 | 20240227 | 112800 | 6964818550 | 23150 | 23150 | 23150 | 23100 | 104 |
| 479 | 20240227 | 112700 | 6962413550 | 23150 | 23200 | 23200 | 23100 | 275 |
| 480 | 20240227 | 112600 | 6956060750 | 23200 | 23200 | 23200 | 23200 | 5 |
| 481 | 20240227 | 112500 | 6955944750 | 23200 | 23100 | 23200 | 23100 | 105 |
| 482 | 20240227 | 112400 | 6953516150 | 23100 | 23100 | 23150 | 23100 | 378 |
| 483 | 20240227 | 112300 | 6944784100 | 23100 | 23150 | 23150 | 23100 | 189 |
| 484 | 20240227 | 112200 | 6940412550 | 23150 | 23100 | 23150 | 23100 | 248 |
| 485 | 20240227 | 112100 | 6934682600 | 23100 | 23100 | 23100 | 23100 | 611 |
| 486 | 20240227 | 112000 | 6920568500 | 23100 | 23100 | 23100 | 23100 | 107 |
| 487 | 20240227 | 111900 | 6918096800 | 23150 | 23150 | 23150 | 23100 | 228 |
| 488 | 20240227 | 111800 | 6912827050 | 23100 | 23150 | 23150 | 23100 | 194 |
| 489 | 20240227 | 111700 | 6908336100 | 23150 | 23200 | 23200 | 23100 | 539 |
| 490 | 20240227 | 111600 | 6895874200 | 23150 | 23150 | 23150 | 23100 | 4665 |
| 491 | 20240227 | 111500 | 6788078100 | 23150 | 23200 | 23200 | 23150 | 151 |
| 492 | 20240227 | 111400 | 6784576600 | 23250 | 23200 | 23250 | 23200 | 130 |
| 493 | 20240227 | 111300 | 6781560350 | 23200 | 23200 | 23200 | 23200 | 120 |
| 494 | 20240227 | 111200 | 6778776350 | 23250 | 23250 | 23250 | 23250 | 12 |
| 495 | 20240227 | 111100 | 6778497350 | 23250 | 23200 | 23250 | 23100 | 2823 |
| 496 | 20240227 | 111000 | 6712992050 | 23200 | 23250 | 23250 | 23200 | 535 |
| 497 | 20240227 | 110900 | 6700557150 | 23250 | 23300 | 23300 | 23250 | 119 |
| 498 | 20240227 | 110800 | 6697790200 | 23250 | 23350 | 23350 | 23250 | 116 |
| 499 | 20240227 | 110700 | 6695089700 | 23350 | 23350 | 23350 | 23350 | 14 |
| 500 | 20240227 | 110600 | 6694762800 | 23350 | 23300 | 23350 | 23300 | 332 |
| 501 | 20240227 | 110500 | 6687022250 | 23300 | 23300 | 23300 | 23300 | 203 |
| 502 | 20240227 | 110400 | 6682292350 | 23300 | 23350 | 23350 | 23300 | 400 |
| 503 | 20240227 | 110300 | 6672965950 | 23400 | 23350 | 23400 | 23300 | 60 |
| 504 | 20240227 | 110200 | 6671566250 | 23350 | 23350 | 23350 | 23350 | 632 |
| 505 | 20240227 | 110100 | 6656809050 | 23350 | 23300 | 23350 | 23300 | 523 |
| 506 | 20240227 | 110000 | 6644597300 | 23300 | 23250 | 23300 | 23250 | 286 |
| 507 | 20240227 | 105900 | 6637942600 | 23250 | 23250 | 23250 | 23250 | 153 |
| 508 | 20240227 | 105800 | 6634385350 | 23250 | 23200 | 23300 | 23200 | 42 |
| 509 | 20240227 | 105700 | 6633407800 | 23200 | 23250 | 23250 | 23200 | 220 |
| 510 | 20240227 | 105600 | 6628295600 | 23300 | 23300 | 23300 | 23300 | 11 |
| 511 | 20240227 | 105500 | 6628039300 | 23300 | 23200 | 23300 | 23200 | 62 |
| 512 | 20240227 | 105400 | 6626600300 | 23200 | 23350 | 23350 | 23200 | 1805 |
| 513 | 20240227 | 105300 | 6584610750 | 23350 | 23350 | 23350 | 23200 | 1093 |
| 514 | 20240227 | 105200 | 6559133700 | 23350 | 23350 | 23350 | 23200 | 1665 |
| 515 | 20240227 | 105100 | 6520403900 | 23350 | 23250 | 23350 | 23250 | 1153 |
| 516 | 20240227 | 105000 | 6493518500 | 23200 | 23200 | 23200 | 23200 | 427 |
| 517 | 20240227 | 104900 | 6483612100 | 23150 | 23100 | 23150 | 23050 | 1427 |
| 518 | 20240227 | 104800 | 6450651100 | 23200 | 23200 | 23200 | 23100 | 565 |
| 519 | 20240227 | 104700 | 6437573250 | 23050 | 23200 | 23200 | 23050 | 4430 |
| 520 | 20240227 | 104600 | 6335164250 | 23200 | 23350 | 23350 | 23200 | 298 |
| 521 | 20240227 | 104500 | 6328237700 | 23300 | 23200 | 23300 | 23200 | 147 |
| 522 | 20240227 | 104400 | 6324812700 | 23250 | 23200 | 23250 | 23200 | 14 |
| 523 | 20240227 | 104300 | 6324487400 | 23150 | 23150 | 23150 | 23150 | 2435 |
| 524 | 20240227 | 104200 | 6268117150 | 23150 | 23100 | 23200 | 23100 | 14 |
| 525 | 20240227 | 104100 | 6267793500 | 23150 | 23150 | 23150 | 23150 | 469 |
| 526 | 20240227 | 104000 | 6256936150 | 23150 | 23150 | 23150 | 23150 | 1333 |
| 527 | 20240227 | 103900 | 6226077200 | 23150 | 23200 | 23200 | 23150 | 459 |
| 528 | 20240227 | 103800 | 6215438700 | 23200 | 23200 | 23200 | 23200 | 350 |
| 529 | 20240227 | 103700 | 6207318700 | 23200 | 23200 | 23200 | 23200 | 20 |
| 530 | 20240227 | 103600 | 6206854700 | 23200 | 23250 | 23250 | 23200 | 106 |
| 531 | 20240227 | 103500 | 6204390450 | 23200 | 23150 | 23200 | 23150 | 99 |
| 532 | 20240227 | 103400 | 6202093900 | 23150 | 23150 | 23200 | 23150 | 931 |
| 533 | 20240227 | 103300 | 6180538350 | 23150 | 23100 | 23150 | 23100 | 1038 |
| 534 | 20240227 | 103200 | 6156512950 | 23100 | 23100 | 23100 | 23100 | 136 |
| 535 | 20240227 | 103100 | 6153371350 | 23100 | 23100 | 23100 | 23100 | 82 |
| 536 | 20240227 | 103000 | 6151477150 | 23100 | 23100 | 23150 | 23100 | 753 |
| 537 | 20240227 | 102900 | 6134076450 | 23100 | 23100 | 23150 | 23100 | 248 |
| 538 | 20240227 | 102800 | 6128347150 | 23100 | 23100 | 23150 | 23100 | 104 |
| 539 | 20240227 | 102700 | 6125944500 | 23150 | 23100 | 23150 | 23100 | 488 |
| 540 | 20240227 | 102600 | 6114665500 | 23100 | 23100 | 23100 | 23100 | 79 |
| 541 | 20240227 | 102500 | 6112840600 | 23100 | 23150 | 23150 | 23100 | 120 |
| 542 | 20240227 | 102400 | 6110068550 | 23100 | 23150 | 23200 | 23100 | 582 |
| 543 | 20240227 | 102300 | 6096589800 | 23150 | 23150 | 23200 | 23150 | 361 |
| 544 | 20240227 | 102200 | 6088232150 | 23150 | 23150 | 23200 | 23150 | 956 |
| 545 | 20240227 | 102100 | 6066060900 | 23150 | 23150 | 23150 | 23150 | 51 |
| 546 | 20240227 | 102000 | 6064880250 | 23200 | 23150 | 23200 | 23150 | 196 |
| 547 | 20240227 | 101900 | 6060342750 | 23150 | 23200 | 23200 | 23150 | 227 |
| 548 | 20240227 | 101800 | 6055087600 | 23200 | 23150 | 23200 | 23150 | 560 |
| 549 | 20240227 | 101700 | 6042123300 | 23150 | 23150 | 23200 | 23150 | 666 |
| 550 | 20240227 | 101600 | 6026705350 | 23150 | 23250 | 23250 | 23150 | 1290 |
| 551 | 20240227 | 101500 | 5996775400 | 23250 | 23300 | 23300 | 23250 | 241 |
| 552 | 20240227 | 101400 | 5991171950 | 23300 | 23400 | 23400 | 23300 | 2669 |
| 553 | 20240227 | 101300 | 5928871850 | 23350 | 23400 | 23450 | 23350 | 343 |
| 554 | 20240227 | 101200 | 5920844750 | 23400 | 23450 | 23450 | 23350 | 1584 |
| 555 | 20240227 | 101100 | 5883742900 | 23450 | 23300 | 23450 | 23300 | 2830 |
| 556 | 20240227 | 101000 | 5817590850 | 23300 | 23250 | 23350 | 23250 | 320 |
| 557 | 20240227 | 100900 | 5810134100 | 23250 | 23150 | 23300 | 23150 | 2460 |
| 558 | 20240227 | 100800 | 5752851850 | 23200 | 23200 | 23250 | 23150 | 340 |
| 559 | 20240227 | 100700 | 5744963950 | 23150 | 23200 | 23250 | 23150 | 742 |
| 560 | 20240227 | 100600 | 5727750300 | 23200 | 23200 | 23200 | 23150 | 401 |
| 561 | 20240227 | 100500 | 5718461900 | 23150 | 23150 | 23200 | 23150 | 515 |
| 562 | 20240227 | 100400 | 5706539100 | 23150 | 23200 | 23250 | 23150 | 354 |
| 563 | 20240227 | 100300 | 5698329250 | 23250 | 23200 | 23250 | 23200 | 46 |
| 564 | 20240227 | 100200 | 5697261950 | 23150 | 23200 | 23200 | 23150 | 67 |
| 565 | 20240227 | 100100 | 5695708150 | 23250 | 23150 | 23250 | 23150 | 634 |
| 566 | 20240227 | 100000 | 5681002850 | 23150 | 23150 | 23200 | 23150 | 38 |
| 567 | 20240227 | 095900 | 5680122550 | 23150 | 23150 | 23250 | 23150 | 629 |
| 568 | 20240227 | 095800 | 5665558400 | 23150 | 23200 | 23250 | 23150 | 206 |
| 569 | 20240227 | 095700 | 5660781050 | 23200 | 23200 | 23250 | 23150 | 754 |
| 570 | 20240227 | 095600 | 5643285450 | 23200 | 23200 | 23200 | 23150 | 1395 |
| 571 | 20240227 | 095500 | 5610921950 | 23200 | 23200 | 23250 | 23200 | 321 |
| 572 | 20240227 | 095400 | 5603460000 | 23200 | 23250 | 23250 | 23200 | 244 |
| 573 | 20240227 | 095300 | 5597790800 | 23200 | 23200 | 23200 | 23200 | 14 |
| 574 | 20240227 | 095200 | 5597466000 | 23200 | 23250 | 23250 | 23200 | 368 |
| 575 | 20240227 | 095100 | 5588924450 | 23200 | 23250 | 23300 | 23200 | 254 |
| 576 | 20240227 | 095000 | 5583008550 | 23250 | 23150 | 23250 | 23150 | 1706 |
| 577 | 20240227 | 094900 | 5543410650 | 23100 | 23150 | 23150 | 23050 | 579 |
| 578 | 20240227 | 094800 | 5530007450 | 23050 | 23150 | 23200 | 23050 | 3708 |
| 579 | 20240227 | 094700 | 5444277350 | 23150 | 23050 | 23150 | 23050 | 1782 |
| 580 | 20240227 | 094600 | 5403173500 | 23100 | 23050 | 23100 | 23000 | 633 |
| 581 | 20240227 | 094500 | 5388571850 | 23050 | 23100 | 23200 | 23050 | 3788 |
| 582 | 20240227 | 094400 | 5301230300 | 23100 | 23050 | 23150 | 23050 | 1093 |
| 583 | 20240227 | 094300 | 5275964600 | 23100 | 23150 | 23200 | 23100 | 2491 |
| 584 | 20240227 | 094200 | 5218345600 | 23200 | 23100 | 23200 | 23100 | 3642 |
| 585 | 20240227 | 094100 | 5134138350 | 23100 | 23150 | 23150 | 23100 | 1541 |
| 586 | 20240227 | 094000 | 5098497600 | 23150 | 22950 | 23150 | 22950 | 3694 |
| 587 | 20240227 | 093900 | 5013236350 | 22950 | 23000 | 23050 | 22950 | 4842 |
| 588 | 20240227 | 093800 | 4901988300 | 23000 | 23000 | 23050 | 22950 | 3738 |
| 589 | 20240227 | 093700 | 4816034050 | 23000 | 23050 | 23100 | 23000 | 4379 |
| 590 | 20240227 | 093600 | 4715137800 | 23050 | 23100 | 23150 | 23000 | 2514 |
| 591 | 20240227 | 093500 | 4657238800 | 23100 | 23050 | 23100 | 23000 | 2819 |
| 592 | 20240227 | 093400 | 4592333600 | 23000 | 23000 | 23100 | 23000 | 6211 |
| 593 | 20240227 | 093300 | 4449320550 | 23050 | 23050 | 23100 | 23000 | 5048 |
| 594 | 20240227 | 093200 | 4333060700 | 23050 | 23050 | 23150 | 23000 | 22650 |
| 595 | 20240227 | 093100 | 3811441050 | 23050 | 23200 | 23300 | 23000 | 30465 |
| 596 | 20240227 | 093000 | 3109117450 | 23200 | 23350 | 23350 | 23150 | 4554 |
| 597 | 20240227 | 092900 | 3003460050 | 23350 | 23300 | 23350 | 23250 | 1031 |
| 598 | 20240227 | 092800 | 2979426500 | 23300 | 23300 | 23500 | 23300 | 2302 |
| 599 | 20240227 | 092700 | 2925491650 | 23300 | 23250 | 23350 | 23200 | 4314 |
| 600 | 20240227 | 092600 | 2825030850 | 23250 | 23250 | 23300 | 23200 | 1353 |
| 601 | 20240227 | 092500 | 2793563350 | 23300 | 23200 | 23300 | 23200 | 1693 |
| 602 | 20240227 | 092400 | 2754186350 | 23200 | 23200 | 23350 | 23150 | 5257 |
| 603 | 20240227 | 092300 | 2632235350 | 23250 | 23450 | 23450 | 23200 | 4385 |
| 604 | 20240227 | 092200 | 2530059750 | 23400 | 23450 | 23450 | 23300 | 9438 |
| 605 | 20240227 | 092100 | 2309277400 | 23400 | 23500 | 23500 | 23400 | 3222 |
| 606 | 20240227 | 092000 | 2233762700 | 23500 | 23500 | 23600 | 23450 | 1489 |
| 607 | 20240227 | 091900 | 2198794200 | 23450 | 23500 | 23500 | 23450 | 846 |
| 608 | 20240227 | 091800 | 2178948650 | 23500 | 23600 | 23800 | 23500 | 4666 |
| 609 | 20240227 | 091700 | 2069171700 | 23650 | 23550 | 23650 | 23550 | 2049 |
| 610 | 20240227 | 091600 | 2020828600 | 23550 | 23550 | 23600 | 23500 | 2575 |
| 611 | 20240227 | 091500 | 1960173600 | 23550 | 23700 | 23700 | 23550 | 4148 |
| 612 | 20240227 | 091400 | 1862118300 | 23650 | 23650 | 23800 | 23650 | 1000 |
| 613 | 20240227 | 091300 | 1838443050 | 23650 | 23850 | 23850 | 23650 | 3264 |
| 614 | 20240227 | 091200 | 1761142500 | 23800 | 23800 | 23900 | 23750 | 1128 |
| 615 | 20240227 | 091100 | 1734289500 | 23900 | 23700 | 23900 | 23700 | 1766 |
| 616 | 20240227 | 091000 | 1692305950 | 23750 | 23750 | 23750 | 23700 | 925 |
| 617 | 20240227 | 090900 | 1670369850 | 23750 | 23800 | 23900 | 23700 | 6130 |
| 618 | 20240227 | 090800 | 1524775850 | 23700 | 23550 | 23750 | 23450 | 14205 |
| 619 | 20240227 | 090700 | 1190158450 | 23550 | 23650 | 23750 | 23550 | 7609 |
| 620 | 20240227 | 090600 | 1010283350 | 23600 | 23800 | 23800 | 23600 | 7037 |
| 621 | 20240227 | 090500 | 843607000 | 23800 | 23900 | 23950 | 23700 | 8746 |
| 622 | 20240227 | 090400 | 635233450 | 23950 | 24100 | 24100 | 23950 | 1119 |
| 623 | 20240227 | 090300 | 608400750 | 24100 | 24300 | 24300 | 24000 | 3876 |
| 624 | 20240227 | 090200 | 514863150 | 24250 | 24350 | 24450 | 24150 | 971 |
| 625 | 20240227 | 090100 | 491260450 | 24900 | 24250 | 25000 | 23900 | 12396 |
| 626 | 20240227 | 090000 | 191295550 | 24250 | 24150 | 24400 | 24000 | 7899 |