34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 193200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 3 | 20240227 | 193100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 4 | 20240227 | 193000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 5 | 20240227 | 192900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 6 | 20240227 | 192800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 7 | 20240227 | 192700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 8 | 20240227 | 192600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 9 | 20240227 | 192500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 10 | 20240227 | 192400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 11 | 20240227 | 192300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 12 | 20240227 | 192200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 13 | 20240227 | 192100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 14 | 20240227 | 192000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 15 | 20240227 | 191900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 16 | 20240227 | 191800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 17 | 20240227 | 191700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 18 | 20240227 | 191600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 19 | 20240227 | 191500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 20 | 20240227 | 191400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 21 | 20240227 | 191300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 22 | 20240227 | 191200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 23 | 20240227 | 191100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 24 | 20240227 | 191000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 25 | 20240227 | 190900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 26 | 20240227 | 190800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 27 | 20240227 | 190700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 28 | 20240227 | 190600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 29 | 20240227 | 190500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 30 | 20240227 | 190400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 31 | 20240227 | 190300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 32 | 20240227 | 190200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 33 | 20240227 | 190100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 34 | 20240227 | 190000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 35 | 20240227 | 185900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 36 | 20240227 | 185800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 37 | 20240227 | 185700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 38 | 20240227 | 185600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 39 | 20240227 | 185500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 40 | 20240227 | 185400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 41 | 20240227 | 185300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 42 | 20240227 | 185200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 43 | 20240227 | 185100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 44 | 20240227 | 185000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 45 | 20240227 | 184900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 46 | 20240227 | 184800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 47 | 20240227 | 184700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 48 | 20240227 | 184600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 49 | 20240227 | 184500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 50 | 20240227 | 184400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 51 | 20240227 | 184300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 52 | 20240227 | 184200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 53 | 20240227 | 184100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 54 | 20240227 | 184000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 55 | 20240227 | 183900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 56 | 20240227 | 183800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 57 | 20240227 | 183700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 58 | 20240227 | 183600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 59 | 20240227 | 183500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 60 | 20240227 | 183400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 61 | 20240227 | 183300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 62 | 20240227 | 183200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 63 | 20240227 | 183100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 64 | 20240227 | 183000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 65 | 20240227 | 182900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 66 | 20240227 | 182800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 67 | 20240227 | 182700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 68 | 20240227 | 182600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 69 | 20240227 | 182500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 70 | 20240227 | 182400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 71 | 20240227 | 182300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 72 | 20240227 | 182200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 73 | 20240227 | 182100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 74 | 20240227 | 182000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 75 | 20240227 | 181900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 76 | 20240227 | 181800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 77 | 20240227 | 181700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 78 | 20240227 | 181600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 79 | 20240227 | 181500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 80 | 20240227 | 181400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 81 | 20240227 | 181300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 82 | 20240227 | 181200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 83 | 20240227 | 181100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 84 | 20240227 | 181000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 85 | 20240227 | 180900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 86 | 20240227 | 180800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 87 | 20240227 | 180700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 88 | 20240227 | 180600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 89 | 20240227 | 180500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 90 | 20240227 | 180400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 91 | 20240227 | 180300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 92 | 20240227 | 180200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 93 | 20240227 | 180100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 94 | 20240227 | 180000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 95 | 20240227 | 175900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 96 | 20240227 | 175800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 97 | 20240227 | 175700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 98 | 20240227 | 175600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 99 | 20240227 | 175500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 100 | 20240227 | 175400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 101 | 20240227 | 175300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 102 | 20240227 | 175200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 103 | 20240227 | 175100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 104 | 20240227 | 175000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 105 | 20240227 | 174900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 106 | 20240227 | 174800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 107 | 20240227 | 174700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 108 | 20240227 | 174600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 109 | 20240227 | 174500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 110 | 20240227 | 174400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 111 | 20240227 | 174300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 112 | 20240227 | 174200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 113 | 20240227 | 174100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 114 | 20240227 | 174000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 115 | 20240227 | 173900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 116 | 20240227 | 173800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 117 | 20240227 | 173700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 118 | 20240227 | 173600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 119 | 20240227 | 173500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 120 | 20240227 | 173400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 121 | 20240227 | 173300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 122 | 20240227 | 173200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 123 | 20240227 | 173100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 124 | 20240227 | 173000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 125 | 20240227 | 172900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 126 | 20240227 | 172800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 127 | 20240227 | 172700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 128 | 20240227 | 172600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 129 | 20240227 | 172500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 130 | 20240227 | 172400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 131 | 20240227 | 172300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 132 | 20240227 | 172200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 133 | 20240227 | 172100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 134 | 20240227 | 172000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 135 | 20240227 | 171900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 136 | 20240227 | 171800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 137 | 20240227 | 171700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 138 | 20240227 | 171600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 139 | 20240227 | 171500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 140 | 20240227 | 171400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 141 | 20240227 | 171300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 142 | 20240227 | 171200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 143 | 20240227 | 171100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 144 | 20240227 | 171000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 145 | 20240227 | 170900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 146 | 20240227 | 170800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 147 | 20240227 | 170700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 148 | 20240227 | 170600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 149 | 20240227 | 170500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 150 | 20240227 | 170400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 151 | 20240227 | 170300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 152 | 20240227 | 170200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 153 | 20240227 | 170100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 154 | 20240227 | 170000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 155 | 20240227 | 165900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 156 | 20240227 | 165800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 157 | 20240227 | 165700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 158 | 20240227 | 165600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 159 | 20240227 | 165500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 160 | 20240227 | 165400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 161 | 20240227 | 165300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 162 | 20240227 | 165200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 163 | 20240227 | 165100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 164 | 20240227 | 165000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 165 | 20240227 | 164900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 166 | 20240227 | 164800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 167 | 20240227 | 164700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 168 | 20240227 | 164600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 169 | 20240227 | 164500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 170 | 20240227 | 164400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 171 | 20240227 | 164300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 172 | 20240227 | 164200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 173 | 20240227 | 164100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 174 | 20240227 | 164000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 175 | 20240227 | 163900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 176 | 20240227 | 163800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 177 | 20240227 | 163700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 178 | 20240227 | 163600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 179 | 20240227 | 163500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 180 | 20240227 | 163400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 181 | 20240227 | 163300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 182 | 20240227 | 163200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 183 | 20240227 | 163100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 184 | 20240227 | 163000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 185 | 20240227 | 162900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 186 | 20240227 | 162800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 187 | 20240227 | 162700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 188 | 20240227 | 162600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 189 | 20240227 | 162500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 190 | 20240227 | 162400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 191 | 20240227 | 162300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 192 | 20240227 | 162200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 193 | 20240227 | 162100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 194 | 20240227 | 162000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 195 | 20240227 | 161900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 196 | 20240227 | 161800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 197 | 20240227 | 161700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 198 | 20240227 | 161600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 199 | 20240227 | 161500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 200 | 20240227 | 161400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 201 | 20240227 | 161300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 202 | 20240227 | 161200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 203 | 20240227 | 161100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 204 | 20240227 | 161000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 205 | 20240227 | 160900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 206 | 20240227 | 160800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 207 | 20240227 | 160700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 208 | 20240227 | 160600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 209 | 20240227 | 160500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 210 | 20240227 | 160400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 211 | 20240227 | 160300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 212 | 20240227 | 160200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 213 | 20240227 | 160100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 214 | 20240227 | 160000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 215 | 20240227 | 155900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 216 | 20240227 | 155800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 217 | 20240227 | 155700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 218 | 20240227 | 155600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 219 | 20240227 | 155500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 220 | 20240227 | 155400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 221 | 20240227 | 155300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 222 | 20240227 | 155200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 223 | 20240227 | 155100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 224 | 20240227 | 155000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 225 | 20240227 | 154900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 226 | 20240227 | 154800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 227 | 20240227 | 154700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 228 | 20240227 | 154600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 229 | 20240227 | 154500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 230 | 20240227 | 154400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 231 | 20240227 | 154300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 232 | 20240227 | 154200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 233 | 20240227 | 154100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 234 | 20240227 | 154000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 235 | 20240227 | 153900 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 236 | 20240227 | 153800 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 237 | 20240227 | 153700 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 238 | 20240227 | 153600 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 239 | 20240227 | 153500 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 240 | 20240227 | 153400 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 241 | 20240227 | 153300 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 242 | 20240227 | 153200 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 243 | 20240227 | 153100 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 0 |
| 244 | 20240227 | 153000 | 5419348890 | 18440 | 18440 | 18440 | 18440 | 2641 |
| 245 | 20240227 | 152900 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 246 | 20240227 | 152800 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 247 | 20240227 | 152700 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 248 | 20240227 | 152600 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 249 | 20240227 | 152500 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 250 | 20240227 | 152400 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 251 | 20240227 | 152300 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 252 | 20240227 | 152200 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 253 | 20240227 | 152100 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 254 | 20240227 | 152000 | 5370648850 | 18440 | 18440 | 18440 | 18440 | 0 |
| 255 | 20240227 | 151900 | 5370648850 | 18440 | 18340 | 18440 | 18300 | 3136 |
| 256 | 20240227 | 151800 | 5313149110 | 18350 | 18360 | 18390 | 18340 | 763 |
| 257 | 20240227 | 151700 | 5299147030 | 18350 | 18400 | 18400 | 18340 | 426 |
| 258 | 20240227 | 151600 | 5291328490 | 18400 | 18390 | 18400 | 18350 | 5821 |
| 259 | 20240227 | 151500 | 5184427770 | 18400 | 18400 | 18400 | 18390 | 338 |
| 260 | 20240227 | 151400 | 5178209070 | 18400 | 18390 | 18400 | 18390 | 153 |
| 261 | 20240227 | 151300 | 5175394200 | 18380 | 18410 | 18410 | 18380 | 2935 |
| 262 | 20240227 | 151200 | 5121389590 | 18400 | 18440 | 18470 | 18400 | 1228 |
| 263 | 20240227 | 151100 | 5098774130 | 18440 | 18440 | 18440 | 18440 | 121 |
| 264 | 20240227 | 151000 | 5096542890 | 18440 | 18430 | 18440 | 18430 | 170 |
| 265 | 20240227 | 150900 | 5093409400 | 18440 | 18440 | 18440 | 18430 | 111 |
| 266 | 20240227 | 150800 | 5091363060 | 18440 | 18440 | 18440 | 18440 | 507 |
| 267 | 20240227 | 150700 | 5082013980 | 18440 | 18470 | 18470 | 18430 | 456 |
| 268 | 20240227 | 150600 | 5073599800 | 18470 | 18450 | 18470 | 18420 | 651 |
| 269 | 20240227 | 150500 | 5061600230 | 18470 | 18450 | 18470 | 18440 | 242 |
| 270 | 20240227 | 150400 | 5057134940 | 18450 | 18440 | 18450 | 18440 | 25 |
| 271 | 20240227 | 150300 | 5056673760 | 18440 | 18430 | 18440 | 18430 | 89 |
| 272 | 20240227 | 150200 | 5055033390 | 18430 | 18430 | 18440 | 18430 | 456 |
| 273 | 20240227 | 150100 | 5046628310 | 18440 | 18430 | 18440 | 18430 | 314 |
| 274 | 20240227 | 150000 | 5040838160 | 18440 | 18450 | 18450 | 18440 | 395 |
| 275 | 20240227 | 145900 | 5033553740 | 18450 | 18480 | 18480 | 18450 | 221 |
| 276 | 20240227 | 145800 | 5029476240 | 18450 | 18460 | 18460 | 18450 | 60 |
| 277 | 20240227 | 145700 | 5028368690 | 18440 | 18450 | 18470 | 18440 | 149 |
| 278 | 20240227 | 145600 | 5025618650 | 18470 | 18470 | 18470 | 18470 | 100 |
| 279 | 20240227 | 145500 | 5023771650 | 18470 | 18470 | 18470 | 18470 | 6 |
| 280 | 20240227 | 145400 | 5023660830 | 18390 | 18460 | 18460 | 18390 | 300 |
| 281 | 20240227 | 145300 | 5018138840 | 18450 | 18450 | 18450 | 18450 | 100 |
| 282 | 20240227 | 145200 | 5016293840 | 18450 | 18400 | 18450 | 18400 | 484 |
| 283 | 20240227 | 145100 | 5007373430 | 18400 | 18370 | 18400 | 18370 | 169 |
| 284 | 20240227 | 145000 | 5004264580 | 18370 | 18360 | 18390 | 18360 | 78 |
| 285 | 20240227 | 144900 | 5002831760 | 18360 | 18390 | 18390 | 18360 | 556 |
| 286 | 20240227 | 144800 | 4992617650 | 18390 | 18390 | 18390 | 18390 | 22 |
| 287 | 20240227 | 144700 | 4992213070 | 18380 | 18390 | 18390 | 18380 | 106 |
| 288 | 20240227 | 144600 | 4990263790 | 18370 | 18380 | 18390 | 18370 | 1668 |
| 289 | 20240227 | 144500 | 4959620630 | 18380 | 18370 | 18380 | 18370 | 462 |
| 290 | 20240227 | 144400 | 4951133200 | 18370 | 18370 | 18370 | 18370 | 162 |
| 291 | 20240227 | 144300 | 4948157260 | 18370 | 18380 | 18380 | 18370 | 86 |
| 292 | 20240227 | 144200 | 4946577390 | 18380 | 18380 | 18380 | 18380 | 65 |
| 293 | 20240227 | 144100 | 4945382690 | 18380 | 18390 | 18400 | 18380 | 300 |
| 294 | 20240227 | 144000 | 4939865720 | 18400 | 18410 | 18410 | 18400 | 1299 |
| 295 | 20240227 | 143900 | 4915963120 | 18400 | 18410 | 18470 | 18400 | 1210 |
| 296 | 20240227 | 143800 | 4893691090 | 18410 | 18410 | 18410 | 18410 | 19 |
| 297 | 20240227 | 143700 | 4893341300 | 18400 | 18420 | 18420 | 18400 | 15 |
| 298 | 20240227 | 143600 | 4893065280 | 18470 | 18470 | 18470 | 18470 | 0 |
| 299 | 20240227 | 143500 | 4893065280 | 18470 | 18450 | 18470 | 18450 | 70 |
| 300 | 20240227 | 143400 | 4891772480 | 18470 | 18470 | 18470 | 18470 | 8 |
| 301 | 20240227 | 143300 | 4891624720 | 18490 | 18490 | 18490 | 18490 | 13 |
| 302 | 20240227 | 143200 | 4891384350 | 18390 | 18450 | 18500 | 18390 | 833 |
| 303 | 20240227 | 143100 | 4876030430 | 18500 | 18500 | 18500 | 18500 | 248 |
| 304 | 20240227 | 143000 | 4871442430 | 18500 | 18510 | 18510 | 18500 | 13 |
| 305 | 20240227 | 142900 | 4871201920 | 18510 | 18500 | 18510 | 18500 | 50 |
| 306 | 20240227 | 142800 | 4870276640 | 18510 | 18440 | 18510 | 18430 | 66 |
| 307 | 20240227 | 142700 | 4869060070 | 18430 | 18520 | 18520 | 18430 | 324 |
| 308 | 20240227 | 142600 | 4863079670 | 18530 | 18520 | 18530 | 18500 | 117 |
| 309 | 20240227 | 142500 | 4860913660 | 18530 | 18540 | 18540 | 18530 | 228 |
| 310 | 20240227 | 142400 | 4856687880 | 18540 | 18540 | 18540 | 18540 | 171 |
| 311 | 20240227 | 142300 | 4853517540 | 18540 | 18530 | 18540 | 18530 | 491 |
| 312 | 20240227 | 142200 | 4844416330 | 18530 | 18530 | 18530 | 18530 | 458 |
| 313 | 20240227 | 142100 | 4835929590 | 18540 | 18480 | 18540 | 18480 | 272 |
| 314 | 20240227 | 142000 | 4830894370 | 18480 | 18480 | 18500 | 18480 | 566 |
| 315 | 20240227 | 141900 | 4820425590 | 18480 | 18480 | 18480 | 18480 | 5 |
| 316 | 20240227 | 141800 | 4820333190 | 18490 | 18500 | 18500 | 18390 | 252 |
| 317 | 20240227 | 141700 | 4815680760 | 18500 | 18400 | 18500 | 18390 | 128 |
| 318 | 20240227 | 141600 | 4813325170 | 18410 | 18360 | 18410 | 18360 | 1028 |
| 319 | 20240227 | 141500 | 4794435020 | 18350 | 18350 | 18350 | 18350 | 293 |
| 320 | 20240227 | 141400 | 4789058470 | 18340 | 18350 | 18350 | 18340 | 46 |
| 321 | 20240227 | 141300 | 4788214570 | 18330 | 18340 | 18360 | 18330 | 514 |
| 322 | 20240227 | 141200 | 4778789310 | 18340 | 18360 | 18360 | 18340 | 200 |
| 323 | 20240227 | 141100 | 4775120680 | 18360 | 18350 | 18360 | 18350 | 323 |
| 324 | 20240227 | 141000 | 4769191570 | 18360 | 18340 | 18360 | 18340 | 927 |
| 325 | 20240227 | 140900 | 4752182980 | 18350 | 18340 | 18360 | 18340 | 140 |
| 326 | 20240227 | 140800 | 4749615320 | 18340 | 18350 | 18350 | 18340 | 1209 |
| 327 | 20240227 | 140700 | 4727439520 | 18350 | 18350 | 18360 | 18350 | 727 |
| 328 | 20240227 | 140600 | 4714098490 | 18350 | 18360 | 18360 | 18350 | 242 |
| 329 | 20240227 | 140500 | 4709656070 | 18350 | 18370 | 18370 | 18350 | 1204 |
| 330 | 20240227 | 140400 | 4687556450 | 18360 | 18370 | 18370 | 18360 | 421 |
| 331 | 20240227 | 140300 | 4679824240 | 18380 | 18380 | 18380 | 18380 | 115 |
| 332 | 20240227 | 140200 | 4677710540 | 18370 | 18370 | 18380 | 18370 | 930 |
| 333 | 20240227 | 140100 | 4660622560 | 18380 | 18380 | 18380 | 18380 | 234 |
| 334 | 20240227 | 140000 | 4656321640 | 18390 | 18380 | 18390 | 18380 | 299 |
| 335 | 20240227 | 135900 | 4650825700 | 18380 | 18400 | 18400 | 18380 | 114 |
| 336 | 20240227 | 135800 | 4648729580 | 18400 | 18420 | 18420 | 18400 | 108 |
| 337 | 20240227 | 135700 | 4646741250 | 18420 | 18430 | 18430 | 18410 | 405 |
| 338 | 20240227 | 135600 | 4639280640 | 18430 | 18420 | 18430 | 18420 | 210 |
| 339 | 20240227 | 135500 | 4635411620 | 18430 | 18440 | 18440 | 18430 | 176 |
| 340 | 20240227 | 135400 | 4632166730 | 18440 | 18430 | 18440 | 18430 | 87 |
| 341 | 20240227 | 135300 | 4630563150 | 18420 | 18410 | 18420 | 18410 | 113 |
| 342 | 20240227 | 135200 | 4628482430 | 18410 | 18370 | 18410 | 18370 | 490 |
| 343 | 20240227 | 135100 | 4619471550 | 18350 | 18340 | 18350 | 18340 | 509 |
| 344 | 20240227 | 135000 | 4610135250 | 18340 | 18330 | 18340 | 18320 | 575 |
| 345 | 20240227 | 134900 | 4599591400 | 18320 | 18340 | 18340 | 18320 | 1428 |
| 346 | 20240227 | 134800 | 4573413680 | 18340 | 18350 | 18350 | 18340 | 618 |
| 347 | 20240227 | 134700 | 4562076790 | 18350 | 18350 | 18350 | 18340 | 278 |
| 348 | 20240227 | 134600 | 4556978110 | 18360 | 18390 | 18390 | 18340 | 764 |
| 349 | 20240227 | 134500 | 4542944770 | 18390 | 18390 | 18390 | 18380 | 611 |
| 350 | 20240227 | 134400 | 4531713020 | 18390 | 18390 | 18390 | 18390 | 267 |
| 351 | 20240227 | 134300 | 4526802890 | 18400 | 18420 | 18420 | 18400 | 2065 |
| 352 | 20240227 | 134200 | 4488797550 | 18420 | 18430 | 18430 | 18420 | 77 |
| 353 | 20240227 | 134100 | 4487379100 | 18450 | 18450 | 18450 | 18410 | 1241 |
| 354 | 20240227 | 134000 | 4464522340 | 18430 | 18450 | 18450 | 18430 | 178 |
| 355 | 20240227 | 133900 | 4461240020 | 18450 | 18460 | 18460 | 18450 | 520 |
| 356 | 20240227 | 133800 | 4451645660 | 18460 | 18480 | 18480 | 18460 | 83 |
| 357 | 20240227 | 133700 | 4450113140 | 18480 | 18480 | 18510 | 18480 | 264 |
| 358 | 20240227 | 133600 | 4445230540 | 18480 | 18490 | 18490 | 18480 | 107 |
| 359 | 20240227 | 133500 | 4443252660 | 18460 | 18470 | 18470 | 18450 | 262 |
| 360 | 20240227 | 133400 | 4438416560 | 18480 | 18490 | 18490 | 18480 | 441 |
| 361 | 20240227 | 133300 | 4430266150 | 18500 | 18530 | 18530 | 18500 | 689 |
| 362 | 20240227 | 133200 | 4417507790 | 18530 | 18560 | 18560 | 18530 | 353 |
| 363 | 20240227 | 133100 | 4410964900 | 18570 | 18540 | 18570 | 18530 | 481 |
| 364 | 20240227 | 133000 | 4402047470 | 18540 | 18530 | 18540 | 18520 | 254 |
| 365 | 20240227 | 132900 | 4397340070 | 18530 | 18520 | 18530 | 18520 | 83 |
| 366 | 20240227 | 132800 | 4395802800 | 18520 | 18520 | 18520 | 18510 | 131 |
| 367 | 20240227 | 132700 | 4393377480 | 18520 | 18510 | 18520 | 18510 | 270 |
| 368 | 20240227 | 132600 | 4388379620 | 18490 | 18490 | 18490 | 18490 | 55 |
| 369 | 20240227 | 132500 | 4387362670 | 18490 | 18480 | 18490 | 18480 | 371 |
| 370 | 20240227 | 132400 | 4380505920 | 18480 | 18480 | 18480 | 18480 | 134 |
| 371 | 20240227 | 132300 | 4378029600 | 18460 | 18450 | 18460 | 18450 | 109 |
| 372 | 20240227 | 132200 | 4376018350 | 18450 | 18500 | 18500 | 18450 | 816 |
| 373 | 20240227 | 132100 | 4360942020 | 18530 | 18530 | 18530 | 18530 | 12 |
| 374 | 20240227 | 132000 | 4360719660 | 18540 | 18480 | 18540 | 18480 | 169 |
| 375 | 20240227 | 131900 | 4357593270 | 18480 | 18470 | 18480 | 18470 | 246 |
| 376 | 20240227 | 131800 | 4353048440 | 18470 | 18480 | 18480 | 18470 | 197 |
| 377 | 20240227 | 131700 | 4349408680 | 18480 | 18480 | 18480 | 18480 | 1122 |
| 378 | 20240227 | 131600 | 4328674120 | 18420 | 18420 | 18420 | 18420 | 101 |
| 379 | 20240227 | 131500 | 4326813700 | 18420 | 18420 | 18500 | 18410 | 1593 |
| 380 | 20240227 | 131400 | 4297472010 | 18420 | 18540 | 18540 | 18410 | 7958 |
| 381 | 20240227 | 131300 | 4150733500 | 18550 | 18560 | 18560 | 18550 | 40 |
| 382 | 20240227 | 131200 | 4149991420 | 18570 | 18580 | 18590 | 18570 | 18 |
| 383 | 20240227 | 131100 | 4149656980 | 18500 | 18520 | 18520 | 18500 | 5 |
| 384 | 20240227 | 131000 | 4149564430 | 18500 | 18470 | 18500 | 18470 | 161 |
| 385 | 20240227 | 130900 | 4146589980 | 18470 | 18540 | 18540 | 18470 | 52 |
| 386 | 20240227 | 130800 | 4145626270 | 18540 | 18540 | 18550 | 18540 | 59 |
| 387 | 20240227 | 130700 | 4144532270 | 18540 | 18540 | 18540 | 18540 | 0 |
| 388 | 20240227 | 130600 | 4144532270 | 18540 | 18550 | 18550 | 18440 | 1095 |
| 389 | 20240227 | 130500 | 4124303550 | 18540 | 18540 | 18540 | 18540 | 13 |
| 390 | 20240227 | 130400 | 4124062530 | 18610 | 18600 | 18610 | 18600 | 2 |
| 391 | 20240227 | 130300 | 4124025320 | 18600 | 18530 | 18600 | 18530 | 167 |
| 392 | 20240227 | 130200 | 4120928940 | 18500 | 18450 | 18500 | 18450 | 420 |
| 393 | 20240227 | 130100 | 4113159940 | 18500 | 18480 | 18500 | 18430 | 1010 |
| 394 | 20240227 | 130000 | 4094510540 | 18450 | 18480 | 18480 | 18450 | 638 |
| 395 | 20240227 | 125900 | 4082728770 | 18480 | 18470 | 18480 | 18470 | 383 |
| 396 | 20240227 | 125800 | 4075651480 | 18470 | 18540 | 18540 | 18470 | 2281 |
| 397 | 20240227 | 125700 | 4033451850 | 18540 | 18560 | 18560 | 18540 | 657 |
| 398 | 20240227 | 125600 | 4021265990 | 18560 | 18550 | 18560 | 18550 | 239 |
| 399 | 20240227 | 125500 | 4016830520 | 18560 | 18570 | 18570 | 18560 | 495 |
| 400 | 20240227 | 125400 | 4007639610 | 18610 | 18590 | 18620 | 18570 | 45 |
| 401 | 20240227 | 125300 | 4006802530 | 18590 | 18570 | 18620 | 18560 | 514 |
| 402 | 20240227 | 125200 | 3997252020 | 18570 | 18610 | 18610 | 18570 | 1938 |
| 403 | 20240227 | 125100 | 3961226140 | 18610 | 18610 | 18610 | 18610 | 16 |
| 404 | 20240227 | 125000 | 3960928380 | 18610 | 18610 | 18610 | 18610 | 28 |
| 405 | 20240227 | 124900 | 3960407300 | 18620 | 18630 | 18630 | 18610 | 409 |
| 406 | 20240227 | 124800 | 3952791680 | 18620 | 18620 | 18620 | 18620 | 5 |
| 407 | 20240227 | 124700 | 3952698580 | 18620 | 18620 | 18620 | 18620 | 58 |
| 408 | 20240227 | 124600 | 3951618620 | 18620 | 18620 | 18620 | 18610 | 570 |
| 409 | 20240227 | 124500 | 3941006990 | 18620 | 18640 | 18640 | 18620 | 978 |
| 410 | 20240227 | 124400 | 3922796610 | 18620 | 18620 | 18620 | 18620 | 17 |
| 411 | 20240227 | 124300 | 3922480070 | 18650 | 18600 | 18650 | 18600 | 249 |
| 412 | 20240227 | 124200 | 3917843470 | 18590 | 18610 | 18610 | 18590 | 239 |
| 413 | 20240227 | 124100 | 3913396870 | 18610 | 18610 | 18620 | 18600 | 266 |
| 414 | 20240227 | 124000 | 3908447870 | 18600 | 18600 | 18600 | 18600 | 41 |
| 415 | 20240227 | 123900 | 3907685270 | 18600 | 18600 | 18600 | 18600 | 103 |
| 416 | 20240227 | 123800 | 3905769470 | 18610 | 18610 | 18610 | 18600 | 93 |
| 417 | 20240227 | 123700 | 3904038760 | 18670 | 18650 | 18670 | 18650 | 12 |
| 418 | 20240227 | 123600 | 3903814920 | 18680 | 18680 | 18680 | 18680 | 291 |
| 419 | 20240227 | 123500 | 3898379040 | 18600 | 18600 | 18600 | 18600 | 781 |
| 420 | 20240227 | 123400 | 3883852440 | 18600 | 18560 | 18600 | 18560 | 1158 |
| 421 | 20240227 | 123300 | 3862356480 | 18540 | 18560 | 18560 | 18540 | 411 |
| 422 | 20240227 | 123200 | 3854731360 | 18570 | 18580 | 18580 | 18570 | 32 |
| 423 | 20240227 | 123100 | 3854136920 | 18570 | 18570 | 18570 | 18570 | 231 |
| 424 | 20240227 | 123000 | 3849847250 | 18570 | 18570 | 18570 | 18560 | 360 |
| 425 | 20240227 | 122900 | 3843163290 | 18570 | 18580 | 18580 | 18570 | 26 |
| 426 | 20240227 | 122800 | 3842680310 | 18580 | 18550 | 18580 | 18550 | 103 |
| 427 | 20240227 | 122700 | 3840768130 | 18550 | 18540 | 18550 | 18520 | 344 |
| 428 | 20240227 | 122600 | 3834394000 | 18530 | 18520 | 18530 | 18520 | 543 |
| 429 | 20240227 | 122500 | 3824335510 | 18520 | 18540 | 18540 | 18520 | 510 |
| 430 | 20240227 | 122400 | 3814882820 | 18530 | 18530 | 18530 | 18530 | 32 |
| 431 | 20240227 | 122300 | 3814289860 | 18530 | 18510 | 18530 | 18510 | 845 |
| 432 | 20240227 | 122200 | 3798634310 | 18530 | 18530 | 18530 | 18530 | 239 |
| 433 | 20240227 | 122100 | 3794205640 | 18530 | 18540 | 18550 | 18530 | 2421 |
| 434 | 20240227 | 122000 | 3749334140 | 18540 | 18550 | 18550 | 18530 | 112 |
| 435 | 20240227 | 121900 | 3747257880 | 18530 | 18530 | 18530 | 18530 | 0 |
| 436 | 20240227 | 121800 | 3747257880 | 18530 | 18510 | 18530 | 18500 | 1734 |
| 437 | 20240227 | 121700 | 3715148540 | 18510 | 18510 | 18510 | 18500 | 300 |
| 438 | 20240227 | 121600 | 3709595700 | 18530 | 18530 | 18600 | 18500 | 3090 |
| 439 | 20240227 | 121500 | 3652399680 | 18530 | 18530 | 18540 | 18530 | 209 |
| 440 | 20240227 | 121400 | 3648526900 | 18530 | 18530 | 18600 | 18530 | 23 |
| 441 | 20240227 | 121300 | 3648099240 | 18530 | 18600 | 18600 | 18530 | 198 |
| 442 | 20240227 | 121200 | 3644419520 | 18600 | 18600 | 18600 | 18600 | 23 |
| 443 | 20240227 | 121100 | 3643991720 | 18600 | 18530 | 18600 | 18510 | 508 |
| 444 | 20240227 | 121000 | 3634583360 | 18600 | 18560 | 18600 | 18520 | 1203 |
| 445 | 20240227 | 120900 | 3612262590 | 18540 | 18540 | 18540 | 18540 | 0 |
| 446 | 20240227 | 120800 | 3612262590 | 18540 | 18550 | 18660 | 18540 | 665 |
| 447 | 20240227 | 120700 | 3599911110 | 18550 | 18590 | 18590 | 18550 | 2164 |
| 448 | 20240227 | 120600 | 3559763420 | 18590 | 18600 | 18600 | 18590 | 164 |
| 449 | 20240227 | 120500 | 3556713120 | 18600 | 18610 | 18610 | 18600 | 118 |
| 450 | 20240227 | 120400 | 3554518000 | 18600 | 18670 | 18670 | 18600 | 37 |
| 451 | 20240227 | 120300 | 3553829730 | 18670 | 18680 | 18680 | 18670 | 39 |
| 452 | 20240227 | 120200 | 3553101400 | 18680 | 18600 | 18680 | 18600 | 136 |
| 453 | 20240227 | 120100 | 3550571000 | 18600 | 18600 | 18600 | 18600 | 24 |
| 454 | 20240227 | 120000 | 3550124600 | 18550 | 18590 | 18590 | 18550 | 645 |
| 455 | 20240227 | 115900 | 3538144810 | 18590 | 18600 | 18600 | 18590 | 39 |
| 456 | 20240227 | 115800 | 3537419750 | 18600 | 18620 | 18620 | 18600 | 308 |
| 457 | 20240227 | 115700 | 3531690460 | 18620 | 18590 | 18690 | 18590 | 122 |
| 458 | 20240227 | 115600 | 3529412460 | 18590 | 18590 | 18590 | 18580 | 124 |
| 459 | 20240227 | 115500 | 3527108280 | 18590 | 18650 | 18650 | 18580 | 5029 |
| 460 | 20240227 | 115400 | 3433515130 | 18650 | 18650 | 18670 | 18650 | 1122 |
| 461 | 20240227 | 115300 | 3412589320 | 18670 | 18690 | 18690 | 18650 | 1876 |
| 462 | 20240227 | 115200 | 3377574000 | 18690 | 18710 | 18720 | 18690 | 598 |
| 463 | 20240227 | 115100 | 3366392170 | 18710 | 18720 | 18720 | 18710 | 188 |
| 464 | 20240227 | 115000 | 3362874440 | 18720 | 18720 | 18720 | 18720 | 0 |
| 465 | 20240227 | 114900 | 3362874440 | 18720 | 18720 | 18730 | 18720 | 24 |
| 466 | 20240227 | 114800 | 3362425130 | 18720 | 18720 | 18720 | 18720 | 107 |
| 467 | 20240227 | 114700 | 3360422090 | 18720 | 18720 | 18720 | 18720 | 66 |
| 468 | 20240227 | 114600 | 3359186570 | 18720 | 18720 | 18720 | 18710 | 125 |
| 469 | 20240227 | 114500 | 3356846610 | 18730 | 18720 | 18730 | 18710 | 209 |
| 470 | 20240227 | 114400 | 3352935830 | 18720 | 18730 | 18730 | 18720 | 90 |
| 471 | 20240227 | 114300 | 3351250300 | 18730 | 18740 | 18740 | 18720 | 94 |
| 472 | 20240227 | 114200 | 3349489370 | 18710 | 18710 | 18710 | 18710 | 0 |
| 473 | 20240227 | 114100 | 3349489370 | 18710 | 18720 | 18720 | 18710 | 358 |
| 474 | 20240227 | 114000 | 3342789620 | 18730 | 18730 | 18730 | 18720 | 99 |
| 475 | 20240227 | 113900 | 3340935680 | 18730 | 18710 | 18740 | 18710 | 157 |
| 476 | 20240227 | 113800 | 3337997760 | 18760 | 18760 | 18760 | 18760 | 0 |
| 477 | 20240227 | 113700 | 3337997760 | 18760 | 18760 | 18760 | 18760 | 12 |
| 478 | 20240227 | 113600 | 3337772640 | 18760 | 18720 | 18760 | 18710 | 205 |
| 479 | 20240227 | 113500 | 3333933770 | 18760 | 18760 | 18770 | 18760 | 27 |
| 480 | 20240227 | 113400 | 3333427240 | 18760 | 18760 | 18760 | 18710 | 165 |
| 481 | 20240227 | 113300 | 3330334390 | 18710 | 18730 | 18730 | 18710 | 299 |
| 482 | 20240227 | 113200 | 3324738610 | 18720 | 18760 | 18780 | 18720 | 111 |
| 483 | 20240227 | 113100 | 3322654740 | 18790 | 18710 | 18790 | 18710 | 31 |
| 484 | 20240227 | 113000 | 3322074650 | 18700 | 18700 | 18700 | 18700 | 5 |
| 485 | 20240227 | 112900 | 3321981150 | 18700 | 18700 | 18700 | 18700 | 35 |
| 486 | 20240227 | 112800 | 3321326650 | 18820 | 18820 | 18820 | 18820 | 2 |
| 487 | 20240227 | 112700 | 3321289010 | 18820 | 18690 | 18820 | 18690 | 74 |
| 488 | 20240227 | 112600 | 3319905430 | 18830 | 18820 | 18830 | 18820 | 86 |
| 489 | 20240227 | 112500 | 3318286850 | 18820 | 18830 | 18830 | 18700 | 119 |
| 490 | 20240227 | 112400 | 3316059130 | 18670 | 18650 | 18670 | 18650 | 697 |
| 491 | 20240227 | 112300 | 3303059960 | 18650 | 18710 | 18710 | 18650 | 1785 |
| 492 | 20240227 | 112200 | 3269716400 | 18730 | 18740 | 18740 | 18730 | 148 |
| 493 | 20240227 | 112100 | 3266944170 | 18850 | 18850 | 18850 | 18850 | 50 |
| 494 | 20240227 | 112000 | 3266001670 | 18850 | 18850 | 18850 | 18850 | 9 |
| 495 | 20240227 | 111900 | 3265832020 | 18700 | 18770 | 18850 | 18700 | 854 |
| 496 | 20240227 | 111800 | 3249843130 | 18850 | 18800 | 18860 | 18800 | 338 |
| 497 | 20240227 | 111700 | 3243482260 | 18850 | 18770 | 18850 | 18760 | 101 |
| 498 | 20240227 | 111600 | 3241586600 | 18760 | 18760 | 18760 | 18760 | 0 |
| 499 | 20240227 | 111500 | 3241586600 | 18760 | 18760 | 18760 | 18760 | 35 |
| 500 | 20240227 | 111400 | 3240930000 | 18760 | 18790 | 18790 | 18760 | 1157 |
| 501 | 20240227 | 111300 | 3219208890 | 18790 | 18800 | 18800 | 18790 | 501 |
| 502 | 20240227 | 111200 | 3209793450 | 18800 | 18800 | 18800 | 18800 | 211 |
| 503 | 20240227 | 111100 | 3205826650 | 18800 | 18850 | 18850 | 18800 | 132 |
| 504 | 20240227 | 111000 | 3203338550 | 18830 | 18860 | 18860 | 18830 | 268 |
| 505 | 20240227 | 110900 | 3198287310 | 18850 | 18850 | 18850 | 18850 | 0 |
| 506 | 20240227 | 110800 | 3198287310 | 18850 | 18860 | 18920 | 18850 | 1244 |
| 507 | 20240227 | 110700 | 3174812420 | 18860 | 18860 | 18860 | 18860 | 0 |
| 508 | 20240227 | 110600 | 3174812420 | 18860 | 18860 | 18860 | 18860 | 18 |
| 509 | 20240227 | 110500 | 3174472940 | 18860 | 18860 | 18860 | 18860 | 2 |
| 510 | 20240227 | 110400 | 3174435220 | 18850 | 18850 | 18850 | 18850 | 58 |
| 511 | 20240227 | 110300 | 3173341920 | 18850 | 18870 | 18870 | 18850 | 1209 |
| 512 | 20240227 | 110200 | 3150530690 | 18870 | 18820 | 18870 | 18820 | 383 |
| 513 | 20240227 | 110100 | 3143304050 | 18820 | 18750 | 18820 | 18730 | 2723 |
| 514 | 20240227 | 110000 | 3092255510 | 18750 | 18740 | 18750 | 18740 | 210 |
| 515 | 20240227 | 105900 | 3088320060 | 18740 | 18700 | 18740 | 18690 | 399 |
| 516 | 20240227 | 105800 | 3080851860 | 18700 | 18700 | 18700 | 18690 | 473 |
| 517 | 20240227 | 105700 | 3072009510 | 18700 | 18740 | 18740 | 18700 | 3167 |
| 518 | 20240227 | 105600 | 3012738860 | 18730 | 18730 | 18740 | 18730 | 1515 |
| 519 | 20240227 | 105500 | 2984354660 | 18730 | 18740 | 18740 | 18730 | 449 |
| 520 | 20240227 | 105400 | 2975943260 | 18730 | 18730 | 18740 | 18730 | 617 |
| 521 | 20240227 | 105300 | 2964381360 | 18740 | 18740 | 18740 | 18730 | 1297 |
| 522 | 20240227 | 105200 | 2940077580 | 18730 | 18800 | 18800 | 18720 | 1437 |
| 523 | 20240227 | 105100 | 2913132020 | 18800 | 18790 | 18800 | 18790 | 338 |
| 524 | 20240227 | 105000 | 2906780970 | 18800 | 18860 | 18860 | 18800 | 959 |
| 525 | 20240227 | 104900 | 2888728570 | 18860 | 18940 | 18940 | 18860 | 141 |
| 526 | 20240227 | 104800 | 2886065730 | 18890 | 18900 | 18900 | 18890 | 150 |
| 527 | 20240227 | 104700 | 2883230930 | 18900 | 18960 | 18960 | 18900 | 369 |
| 528 | 20240227 | 104600 | 2876242100 | 18950 | 18940 | 18960 | 18940 | 1538 |
| 529 | 20240227 | 104500 | 2847098830 | 18930 | 18920 | 18930 | 18910 | 1057 |
| 530 | 20240227 | 104400 | 2827090280 | 18920 | 18910 | 18920 | 18880 | 435 |
| 531 | 20240227 | 104300 | 2818872970 | 18930 | 18930 | 18930 | 18900 | 134 |
| 532 | 20240227 | 104200 | 2816339350 | 18930 | 18930 | 18930 | 18930 | 231 |
| 533 | 20240227 | 104100 | 2811966520 | 18930 | 18930 | 18930 | 18930 | 564 |
| 534 | 20240227 | 104000 | 2801290000 | 18930 | 18870 | 18930 | 18870 | 43 |
| 535 | 20240227 | 103900 | 2800476070 | 18930 | 18930 | 18940 | 18920 | 754 |
| 536 | 20240227 | 103800 | 2786203700 | 18930 | 18820 | 18930 | 18820 | 1397 |
| 537 | 20240227 | 103700 | 2759904350 | 18740 | 18830 | 18830 | 18740 | 342 |
| 538 | 20240227 | 103600 | 2753467750 | 18830 | 18740 | 18830 | 18720 | 3084 |
| 539 | 20240227 | 103500 | 2695635730 | 18770 | 18760 | 18770 | 18720 | 1364 |
| 540 | 20240227 | 103400 | 2670077570 | 18760 | 18760 | 18810 | 18740 | 1191 |
| 541 | 20240227 | 103300 | 2647739680 | 18760 | 18800 | 18840 | 18760 | 1060 |
| 542 | 20240227 | 103200 | 2627831040 | 18810 | 18850 | 18850 | 18800 | 3628 |
| 543 | 20240227 | 103100 | 2559536860 | 18860 | 18900 | 18900 | 18850 | 1268 |
| 544 | 20240227 | 103000 | 2535618720 | 18900 | 18880 | 18910 | 18870 | 387 |
| 545 | 20240227 | 102900 | 2528308510 | 18920 | 18860 | 18920 | 18850 | 120 |
| 546 | 20240227 | 102800 | 2526044880 | 18850 | 18920 | 18920 | 18850 | 111 |
| 547 | 20240227 | 102700 | 2523950260 | 18850 | 18850 | 18850 | 18850 | 1746 |
| 548 | 20240227 | 102600 | 2491038160 | 18850 | 18830 | 18850 | 18820 | 779 |
| 549 | 20240227 | 102500 | 2476364970 | 18830 | 18850 | 18850 | 18830 | 727 |
| 550 | 20240227 | 102400 | 2462666840 | 18850 | 18940 | 18940 | 18840 | 4821 |
| 551 | 20240227 | 102300 | 2371763960 | 18860 | 18860 | 18860 | 18850 | 2493 |
| 552 | 20240227 | 102200 | 2324746080 | 18860 | 18930 | 18950 | 18850 | 1077 |
| 553 | 20240227 | 102100 | 2304415660 | 18940 | 18880 | 18940 | 18860 | 1595 |
| 554 | 20240227 | 102000 | 2274249650 | 18890 | 18950 | 18950 | 18880 | 1805 |
| 555 | 20240227 | 101900 | 2240137910 | 18950 | 18930 | 18950 | 18910 | 865 |
| 556 | 20240227 | 101800 | 2223778870 | 18950 | 18910 | 18950 | 18910 | 1324 |
| 557 | 20240227 | 101700 | 2198741790 | 18910 | 18910 | 18910 | 18900 | 2560 |
| 558 | 20240227 | 101600 | 2150347060 | 18910 | 18930 | 18970 | 18900 | 2652 |
| 559 | 20240227 | 101500 | 2100182800 | 18960 | 19010 | 19010 | 18920 | 6360 |
| 560 | 20240227 | 101400 | 1979493360 | 19040 | 19000 | 19040 | 18990 | 1917 |
| 561 | 20240227 | 101300 | 1943070240 | 19000 | 19000 | 19000 | 18990 | 2644 |
| 562 | 20240227 | 101200 | 1892835830 | 19000 | 19000 | 19000 | 18990 | 1238 |
| 563 | 20240227 | 101100 | 1869323180 | 19000 | 19030 | 19030 | 18990 | 636 |
| 564 | 20240227 | 101000 | 1857235960 | 19020 | 19190 | 19190 | 18990 | 15739 |
| 565 | 20240227 | 100900 | 1557886900 | 19200 | 19250 | 19250 | 19200 | 33 |
| 566 | 20240227 | 100800 | 1557252300 | 19270 | 19270 | 19270 | 19270 | 105 |
| 567 | 20240227 | 100700 | 1555228950 | 19200 | 19190 | 19200 | 19190 | 150 |
| 568 | 20240227 | 100600 | 1552350040 | 19140 | 19120 | 19140 | 19120 | 570 |
| 569 | 20240227 | 100500 | 1541441800 | 19120 | 19200 | 19200 | 19120 | 520 |
| 570 | 20240227 | 100400 | 1531478660 | 19200 | 19260 | 19260 | 19200 | 553 |
| 571 | 20240227 | 100300 | 1520828120 | 19260 | 19260 | 19260 | 19260 | 1006 |
| 572 | 20240227 | 100200 | 1501452560 | 19260 | 19210 | 19260 | 19200 | 118 |
| 573 | 20240227 | 100100 | 1499184110 | 19270 | 19220 | 19270 | 19220 | 24 |
| 574 | 20240227 | 100000 | 1498722480 | 19220 | 19280 | 19280 | 19220 | 247 |
| 575 | 20240227 | 095900 | 1493972440 | 19220 | 19180 | 19220 | 19180 | 117 |
| 576 | 20240227 | 095800 | 1491723900 | 19220 | 19190 | 19220 | 19190 | 65 |
| 577 | 20240227 | 095700 | 1490475620 | 19190 | 19130 | 19190 | 19130 | 64 |
| 578 | 20240227 | 095600 | 1489249680 | 19130 | 19150 | 19150 | 19130 | 329 |
| 579 | 20240227 | 095500 | 1482953690 | 19150 | 19190 | 19190 | 19150 | 325 |
| 580 | 20240227 | 095400 | 1476724980 | 19160 | 19190 | 19200 | 19160 | 426 |
| 581 | 20240227 | 095300 | 1468551650 | 19160 | 19130 | 19160 | 19130 | 451 |
| 582 | 20240227 | 095200 | 1459914410 | 19120 | 19150 | 19150 | 19120 | 438 |
| 583 | 20240227 | 095100 | 1451528760 | 19150 | 19150 | 19150 | 19150 | 1 |
| 584 | 20240227 | 095000 | 1451509610 | 19150 | 19120 | 19150 | 19050 | 3179 |
| 585 | 20240227 | 094900 | 1390808070 | 19120 | 19120 | 19120 | 19110 | 590 |
| 586 | 20240227 | 094800 | 1379530660 | 19150 | 19150 | 19150 | 19150 | 2 |
| 587 | 20240227 | 094700 | 1379492360 | 19160 | 19160 | 19160 | 19100 | 216 |
| 588 | 20240227 | 094600 | 1375355770 | 19150 | 19150 | 19160 | 19150 | 428 |
| 589 | 20240227 | 094500 | 1367156270 | 19150 | 19160 | 19160 | 19150 | 104 |
| 590 | 20240227 | 094400 | 1365163640 | 19190 | 19140 | 19190 | 19140 | 107 |
| 591 | 20240227 | 094300 | 1363110410 | 19190 | 19100 | 19190 | 19060 | 1044 |
| 592 | 20240227 | 094200 | 1343117900 | 19100 | 19140 | 19140 | 19050 | 565 |
| 593 | 20240227 | 094100 | 1332347500 | 19140 | 19140 | 19140 | 19050 | 420 |
| 594 | 20240227 | 094000 | 1324341790 | 19060 | 19080 | 19140 | 19060 | 2042 |
| 595 | 20240227 | 093900 | 1285401260 | 19100 | 19100 | 19100 | 19080 | 108 |
| 596 | 20240227 | 093800 | 1283338940 | 19100 | 19080 | 19100 | 19060 | 894 |
| 597 | 20240227 | 093700 | 1266289670 | 19070 | 19100 | 19100 | 19070 | 528 |
| 598 | 20240227 | 093600 | 1256216920 | 19140 | 19160 | 19160 | 19100 | 353 |
| 599 | 20240227 | 093500 | 1249472180 | 19160 | 19080 | 19160 | 19080 | 330 |
| 600 | 20240227 | 093400 | 1243165270 | 19080 | 19120 | 19120 | 19080 | 2205 |
| 601 | 20240227 | 093300 | 1201071590 | 19120 | 19160 | 19160 | 19120 | 346 |
| 602 | 20240227 | 093200 | 1194446060 | 19180 | 19190 | 19190 | 19180 | 569 |
| 603 | 20240227 | 093100 | 1183530650 | 19170 | 19170 | 19170 | 19170 | 204 |
| 604 | 20240227 | 093000 | 1179619970 | 19170 | 19170 | 19170 | 19170 | 195 |
| 605 | 20240227 | 092900 | 1175881820 | 19170 | 19100 | 19170 | 19100 | 255 |
| 606 | 20240227 | 092800 | 1170995580 | 19080 | 19070 | 19150 | 19050 | 1104 |
| 607 | 20240227 | 092700 | 1149932120 | 19050 | 19130 | 19140 | 19050 | 3378 |
| 608 | 20240227 | 092600 | 1085519910 | 19110 | 19110 | 19130 | 19110 | 1117 |
| 609 | 20240227 | 092500 | 1064158750 | 19120 | 19170 | 19170 | 19120 | 1303 |
| 610 | 20240227 | 092400 | 1039218760 | 19170 | 19410 | 19410 | 19170 | 2933 |
| 611 | 20240227 | 092300 | 982603770 | 19420 | 19390 | 19440 | 19380 | 238 |
| 612 | 20240227 | 092200 | 977983370 | 19390 | 19400 | 19460 | 19380 | 1297 |
| 613 | 20240227 | 092100 | 952788980 | 19380 | 19210 | 19380 | 19210 | 1160 |
| 614 | 20240227 | 092000 | 930407140 | 19210 | 19050 | 19210 | 19040 | 7458 |
| 615 | 20240227 | 091900 | 788080480 | 19050 | 19130 | 19130 | 19050 | 2453 |
| 616 | 20240227 | 091800 | 741261690 | 19130 | 19170 | 19180 | 19130 | 1989 |
| 617 | 20240227 | 091700 | 703166260 | 19160 | 19230 | 19240 | 19150 | 2567 |
| 618 | 20240227 | 091600 | 653880910 | 19230 | 19260 | 19260 | 19220 | 1605 |
| 619 | 20240227 | 091500 | 623000780 | 19260 | 19330 | 19330 | 19260 | 2207 |
| 620 | 20240227 | 091400 | 580468190 | 19260 | 19380 | 19380 | 19250 | 2845 |
| 621 | 20240227 | 091300 | 525554460 | 19390 | 19420 | 19420 | 19300 | 2071 |
| 622 | 20240227 | 091200 | 485551890 | 19420 | 19340 | 19440 | 19330 | 1540 |
| 623 | 20240227 | 091100 | 455757840 | 19340 | 19590 | 19590 | 19340 | 4106 |
| 624 | 20240227 | 091000 | 375709340 | 19590 | 19620 | 19620 | 19590 | 1901 |
| 625 | 20240227 | 090900 | 338433850 | 19620 | 19620 | 19630 | 19610 | 1191 |
| 626 | 20240227 | 090800 | 315067780 | 19620 | 19660 | 19660 | 19610 | 1426 |
| 627 | 20240227 | 090700 | 287073860 | 19660 | 19710 | 19710 | 19660 | 3089 |
| 628 | 20240227 | 090600 | 226313480 | 19700 | 19770 | 19790 | 19700 | 2793 |
| 629 | 20240227 | 090500 | 171145150 | 19770 | 19790 | 19790 | 19730 | 218 |
| 630 | 20240227 | 090400 | 166838230 | 19790 | 19840 | 19840 | 19730 | 2756 |
| 631 | 20240227 | 090300 | 112310970 | 19820 | 19820 | 19950 | 19820 | 1950 |
| 632 | 20240227 | 090200 | 73646260 | 19810 | 19860 | 19950 | 19810 | 949 |
| 633 | 20240227 | 090100 | 54803670 | 19860 | 19950 | 19980 | 19860 | 781 |
| 634 | 20240227 | 090000 | 39221810 | 19860 | 19960 | 19960 | 19850 | 1915 |