32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 190300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 8744 |
| 3 | 20240226 | 190200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 4 | 20240226 | 190100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 5 | 20240226 | 190000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 6 | 20240226 | 185900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 7 | 20240226 | 185800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 8 | 20240226 | 185700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 9 | 20240226 | 185600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 10 | 20240226 | 185500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 11 | 20240226 | 185400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 12 | 20240226 | 185300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 13 | 20240226 | 185200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 14 | 20240226 | 185100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 15 | 20240226 | 185000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 16 | 20240226 | 184900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 17 | 20240226 | 184800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 18 | 20240226 | 184700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 19 | 20240226 | 184600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 20 | 20240226 | 184500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 21 | 20240226 | 184400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 22 | 20240226 | 184300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 23 | 20240226 | 184200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 24 | 20240226 | 184100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 25 | 20240226 | 184000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 26 | 20240226 | 183900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 27 | 20240226 | 183800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 28 | 20240226 | 183700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 29 | 20240226 | 183600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 30 | 20240226 | 183500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 31 | 20240226 | 183400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 32 | 20240226 | 183300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 8744 |
| 33 | 20240226 | 183200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 34 | 20240226 | 183100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 35 | 20240226 | 183000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 36 | 20240226 | 182900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 37 | 20240226 | 182800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 38 | 20240226 | 182700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 39 | 20240226 | 182600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 40 | 20240226 | 182500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 41 | 20240226 | 182400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 42 | 20240226 | 182300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 43 | 20240226 | 182200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 44 | 20240226 | 182100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 45 | 20240226 | 182000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 46 | 20240226 | 181900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 47 | 20240226 | 181800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 48 | 20240226 | 181700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 49 | 20240226 | 181600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 50 | 20240226 | 181500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 51 | 20240226 | 181400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 52 | 20240226 | 181300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 53 | 20240226 | 181200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 54 | 20240226 | 181100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 55 | 20240226 | 181000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 56 | 20240226 | 180900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 57 | 20240226 | 180800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 58 | 20240226 | 180700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 59 | 20240226 | 180600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 60 | 20240226 | 180500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 61 | 20240226 | 180400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 62 | 20240226 | 180300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 8744 |
| 63 | 20240226 | 180200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 64 | 20240226 | 180100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 65 | 20240226 | 180000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 66 | 20240226 | 175900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 67 | 20240226 | 175800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 68 | 20240226 | 175700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 69 | 20240226 | 175600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 70 | 20240226 | 175500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 71 | 20240226 | 175400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 72 | 20240226 | 175300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 73 | 20240226 | 175200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 74 | 20240226 | 175100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 75 | 20240226 | 175000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 76 | 20240226 | 174900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 77 | 20240226 | 174800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 78 | 20240226 | 174700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 79 | 20240226 | 174600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 80 | 20240226 | 174500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 81 | 20240226 | 174400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 82 | 20240226 | 174300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 83 | 20240226 | 174200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 84 | 20240226 | 174100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 85 | 20240226 | 174000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 86 | 20240226 | 173900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 87 | 20240226 | 173800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 88 | 20240226 | 173700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 89 | 20240226 | 173600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 90 | 20240226 | 173500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 91 | 20240226 | 173400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 92 | 20240226 | 173300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 8744 |
| 93 | 20240226 | 173200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 94 | 20240226 | 173100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 95 | 20240226 | 173000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 96 | 20240226 | 172900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 97 | 20240226 | 172800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 98 | 20240226 | 172700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 99 | 20240226 | 172600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 100 | 20240226 | 172500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 101 | 20240226 | 172400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 102 | 20240226 | 172300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 103 | 20240226 | 172200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 104 | 20240226 | 172100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 105 | 20240226 | 172000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 106 | 20240226 | 171900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 107 | 20240226 | 171800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 108 | 20240226 | 171700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 109 | 20240226 | 171600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 110 | 20240226 | 171500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 111 | 20240226 | 171400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 112 | 20240226 | 171300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 113 | 20240226 | 171200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 114 | 20240226 | 171100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 115 | 20240226 | 171000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 116 | 20240226 | 170900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 117 | 20240226 | 170800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 118 | 20240226 | 170700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 119 | 20240226 | 170600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 120 | 20240226 | 170500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 121 | 20240226 | 170400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 122 | 20240226 | 170300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 8744 |
| 123 | 20240226 | 170200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 124 | 20240226 | 170100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 125 | 20240226 | 170000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 126 | 20240226 | 165900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 127 | 20240226 | 165800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 128 | 20240226 | 165700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 129 | 20240226 | 165600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 130 | 20240226 | 165500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 131 | 20240226 | 165400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 132 | 20240226 | 165300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 133 | 20240226 | 165200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 134 | 20240226 | 165100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 135 | 20240226 | 165000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 136 | 20240226 | 164900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 137 | 20240226 | 164800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 138 | 20240226 | 164700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 139 | 20240226 | 164600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 140 | 20240226 | 164500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 141 | 20240226 | 164400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 142 | 20240226 | 164300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 143 | 20240226 | 164200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 144 | 20240226 | 164100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 145 | 20240226 | 164000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 146 | 20240226 | 163900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 147 | 20240226 | 163800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 148 | 20240226 | 163700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 149 | 20240226 | 163600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 150 | 20240226 | 163500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 151 | 20240226 | 163400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 152 | 20240226 | 163300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 8744 |
| 153 | 20240226 | 163200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 154 | 20240226 | 163100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 155 | 20240226 | 163000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 156 | 20240226 | 162900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 157 | 20240226 | 162800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 158 | 20240226 | 162700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 159 | 20240226 | 162600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 160 | 20240226 | 162500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 161 | 20240226 | 162400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 162 | 20240226 | 162300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 163 | 20240226 | 162200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 164 | 20240226 | 162100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 165 | 20240226 | 162000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 166 | 20240226 | 161900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 167 | 20240226 | 161800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 168 | 20240226 | 161700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 169 | 20240226 | 161600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 170 | 20240226 | 161500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 171 | 20240226 | 161400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 172 | 20240226 | 161300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 173 | 20240226 | 161200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 174 | 20240226 | 161100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 175 | 20240226 | 161000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 176 | 20240226 | 160900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 177 | 20240226 | 160800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 178 | 20240226 | 160700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 179 | 20240226 | 160600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 180 | 20240226 | 160500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 181 | 20240226 | 160400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 182 | 20240226 | 160300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 8744 |
| 183 | 20240226 | 160200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 184 | 20240226 | 160100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 185 | 20240226 | 160000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 186 | 20240226 | 155900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 187 | 20240226 | 155800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 188 | 20240226 | 155700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 189 | 20240226 | 155600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 190 | 20240226 | 155500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 191 | 20240226 | 155400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 192 | 20240226 | 155300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 193 | 20240226 | 155200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 194 | 20240226 | 155100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 195 | 20240226 | 155000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 196 | 20240226 | 154900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 197 | 20240226 | 154800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 198 | 20240226 | 154700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 199 | 20240226 | 154600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 200 | 20240226 | 154500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 201 | 20240226 | 154400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 202 | 20240226 | 154300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 203 | 20240226 | 154200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 204 | 20240226 | 154100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 205 | 20240226 | 154000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 206 | 20240226 | 153900 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 207 | 20240226 | 153800 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 208 | 20240226 | 153700 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 209 | 20240226 | 153600 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 210 | 20240226 | 153500 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 211 | 20240226 | 153400 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 212 | 20240226 | 153300 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 8744 |
| 213 | 20240226 | 153200 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 214 | 20240226 | 153100 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 0 |
| 215 | 20240226 | 153000 | 8385045040 | 17880 | 17880 | 17880 | 17880 | 8744 |
| 216 | 20240226 | 152900 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 217 | 20240226 | 152800 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 218 | 20240226 | 152700 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 219 | 20240226 | 152600 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 220 | 20240226 | 152500 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 221 | 20240226 | 152400 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 222 | 20240226 | 152300 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 223 | 20240226 | 152200 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 224 | 20240226 | 152100 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 225 | 20240226 | 152000 | 8228702320 | 17850 | 17850 | 17850 | 17850 | 0 |
| 226 | 20240226 | 151900 | 8228702320 | 17850 | 17810 | 17850 | 17800 | 1526 |
| 227 | 20240226 | 151800 | 8201494770 | 17800 | 17770 | 17800 | 17760 | 1015 |
| 228 | 20240226 | 151700 | 8183445930 | 17770 | 17770 | 17780 | 17760 | 531 |
| 229 | 20240226 | 151600 | 8174012000 | 17770 | 17770 | 17800 | 17760 | 1031 |
| 230 | 20240226 | 151500 | 8155678210 | 17780 | 17780 | 17800 | 17770 | 354 |
| 231 | 20240226 | 151400 | 8149383940 | 17770 | 17760 | 17770 | 17760 | 695 |
| 232 | 20240226 | 151300 | 8137038890 | 17760 | 17760 | 17760 | 17760 | 755 |
| 233 | 20240226 | 151200 | 8123630090 | 17780 | 17770 | 17780 | 17760 | 645 |
| 234 | 20240226 | 151100 | 8112168290 | 17780 | 17800 | 17800 | 17780 | 3112 |
| 235 | 20240226 | 151000 | 8056803140 | 17800 | 17790 | 17800 | 17780 | 1405 |
| 236 | 20240226 | 150900 | 8031807490 | 17800 | 17780 | 17820 | 17780 | 2044 |
| 237 | 20240226 | 150800 | 7995423810 | 17800 | 17800 | 17810 | 17790 | 1270 |
| 238 | 20240226 | 150700 | 7972828850 | 17790 | 17800 | 17800 | 17790 | 2056 |
| 239 | 20240226 | 150600 | 7936233230 | 17810 | 17810 | 17820 | 17800 | 5156 |
| 240 | 20240226 | 150500 | 7844416880 | 17810 | 17850 | 17850 | 17810 | 2178 |
| 241 | 20240226 | 150400 | 7805616770 | 17850 | 17810 | 17860 | 17780 | 5275 |
| 242 | 20240226 | 150300 | 7711719800 | 17800 | 17840 | 17850 | 17800 | 1909 |
| 243 | 20240226 | 150200 | 7677717220 | 17840 | 17840 | 17840 | 17810 | 240 |
| 244 | 20240226 | 150100 | 7673435920 | 17850 | 17840 | 17850 | 17840 | 592 |
| 245 | 20240226 | 150000 | 7662870140 | 17840 | 17790 | 17840 | 17780 | 1952 |
| 246 | 20240226 | 145900 | 7628122640 | 17800 | 17810 | 17810 | 17800 | 398 |
| 247 | 20240226 | 145800 | 7621037580 | 17810 | 17800 | 17810 | 17800 | 211 |
| 248 | 20240226 | 145700 | 7617281450 | 17800 | 17790 | 17800 | 17790 | 791 |
| 249 | 20240226 | 145600 | 7603204280 | 17790 | 17780 | 17790 | 17770 | 1601 |
| 250 | 20240226 | 145500 | 7574735170 | 17760 | 17800 | 17800 | 17760 | 1856 |
| 251 | 20240226 | 145400 | 7541720190 | 17800 | 17790 | 17800 | 17780 | 991 |
| 252 | 20240226 | 145300 | 7524091830 | 17790 | 17770 | 17790 | 17770 | 667 |
| 253 | 20240226 | 145200 | 7512228460 | 17770 | 17760 | 17770 | 17760 | 158 |
| 254 | 20240226 | 145100 | 7509420850 | 17760 | 17790 | 17800 | 17750 | 1376 |
| 255 | 20240226 | 145000 | 7484972390 | 17800 | 17800 | 17800 | 17800 | 103 |
| 256 | 20240226 | 144900 | 7483138990 | 17830 | 17830 | 17830 | 17820 | 2023 |
| 257 | 20240226 | 144800 | 7447075320 | 17840 | 17820 | 17840 | 17820 | 610 |
| 258 | 20240226 | 144700 | 7436200860 | 17820 | 17820 | 17820 | 17820 | 398 |
| 259 | 20240226 | 144600 | 7429108500 | 17820 | 17790 | 17830 | 17790 | 2021 |
| 260 | 20240226 | 144500 | 7393125480 | 17790 | 17780 | 17790 | 17780 | 888 |
| 261 | 20240226 | 144400 | 7377328060 | 17800 | 17790 | 17800 | 17770 | 1700 |
| 262 | 20240226 | 144300 | 7347098730 | 17790 | 17780 | 17790 | 17770 | 2244 |
| 263 | 20240226 | 144200 | 7307184000 | 17770 | 17770 | 17780 | 17770 | 1302 |
| 264 | 20240226 | 144100 | 7284037070 | 17760 | 17760 | 17770 | 17760 | 219 |
| 265 | 20240226 | 144000 | 7280145600 | 17750 | 17740 | 17750 | 17730 | 2191 |
| 266 | 20240226 | 143900 | 7241266410 | 17740 | 17720 | 17740 | 17720 | 451 |
| 267 | 20240226 | 143800 | 7233274310 | 17720 | 17700 | 17720 | 17700 | 567 |
| 268 | 20240226 | 143700 | 7223233310 | 17700 | 17670 | 17700 | 17670 | 1293 |
| 269 | 20240226 | 143600 | 7200383080 | 17670 | 17660 | 17670 | 17650 | 2666 |
| 270 | 20240226 | 143500 | 7153300280 | 17650 | 17660 | 17660 | 17650 | 576 |
| 271 | 20240226 | 143400 | 7143133820 | 17650 | 17660 | 17660 | 17650 | 589 |
| 272 | 20240226 | 143300 | 7132733080 | 17660 | 17660 | 17670 | 17660 | 963 |
| 273 | 20240226 | 143200 | 7115726370 | 17660 | 17670 | 17670 | 17660 | 352 |
| 274 | 20240226 | 143100 | 7109509910 | 17670 | 17670 | 17670 | 17670 | 584 |
| 275 | 20240226 | 143000 | 7099190630 | 17680 | 17660 | 17680 | 17660 | 502 |
| 276 | 20240226 | 142900 | 7090324270 | 17660 | 17650 | 17660 | 17640 | 263 |
| 277 | 20240226 | 142800 | 7085684790 | 17620 | 17660 | 17670 | 17620 | 589 |
| 278 | 20240226 | 142700 | 7075286970 | 17660 | 17700 | 17710 | 17660 | 6411 |
| 279 | 20240226 | 142600 | 6961831280 | 17710 | 17700 | 17710 | 17700 | 279 |
| 280 | 20240226 | 142500 | 6956891640 | 17700 | 17760 | 17760 | 17700 | 3306 |
| 281 | 20240226 | 142400 | 6898307650 | 17760 | 17760 | 17760 | 17750 | 224 |
| 282 | 20240226 | 142300 | 6894329820 | 17750 | 17750 | 17760 | 17750 | 179 |
| 283 | 20240226 | 142200 | 6891151320 | 17750 | 17740 | 17750 | 17740 | 3305 |
| 284 | 20240226 | 142100 | 6832490310 | 17740 | 17720 | 17740 | 17720 | 138 |
| 285 | 20240226 | 142000 | 6830042850 | 17720 | 17730 | 17760 | 17720 | 2696 |
| 286 | 20240226 | 141900 | 6782191130 | 17720 | 17730 | 17740 | 17720 | 385 |
| 287 | 20240226 | 141800 | 6775365750 | 17730 | 17720 | 17750 | 17720 | 491 |
| 288 | 20240226 | 141700 | 6766658240 | 17750 | 17720 | 17750 | 17710 | 2283 |
| 289 | 20240226 | 141600 | 6726178420 | 17740 | 17700 | 17740 | 17700 | 3455 |
| 290 | 20240226 | 141500 | 6665010670 | 17690 | 17650 | 17690 | 17630 | 898 |
| 291 | 20240226 | 141400 | 6649135160 | 17660 | 17630 | 17660 | 17630 | 425 |
| 292 | 20240226 | 141300 | 6641636650 | 17590 | 17620 | 17650 | 17560 | 14281 |
| 293 | 20240226 | 141200 | 6390653260 | 17620 | 17600 | 17630 | 17600 | 645 |
| 294 | 20240226 | 141100 | 6379289450 | 17590 | 17650 | 17650 | 17590 | 4488 |
| 295 | 20240226 | 141000 | 6300259420 | 17650 | 17670 | 17680 | 17650 | 2803 |
| 296 | 20240226 | 140900 | 6250768700 | 17670 | 17680 | 17680 | 17670 | 172 |
| 297 | 20240226 | 140800 | 6247729410 | 17680 | 17670 | 17680 | 17660 | 61 |
| 298 | 20240226 | 140700 | 6246651740 | 17670 | 17640 | 17670 | 17630 | 2524 |
| 299 | 20240226 | 140600 | 6202124130 | 17640 | 17650 | 17650 | 17640 | 922 |
| 300 | 20240226 | 140500 | 6185855410 | 17660 | 17660 | 17670 | 17650 | 338 |
| 301 | 20240226 | 140400 | 6179887990 | 17680 | 17670 | 17680 | 17650 | 1651 |
| 302 | 20240226 | 140300 | 6150735520 | 17660 | 17680 | 17680 | 17660 | 1504 |
| 303 | 20240226 | 140200 | 6124157970 | 17680 | 17720 | 17720 | 17680 | 4080 |
| 304 | 20240226 | 140100 | 6051943960 | 17720 | 17720 | 17720 | 17710 | 58 |
| 305 | 20240226 | 140000 | 6050916460 | 17710 | 17710 | 17720 | 17710 | 2111 |
| 306 | 20240226 | 135900 | 6013525180 | 17710 | 17730 | 17740 | 17710 | 2916 |
| 307 | 20240226 | 135800 | 5961848750 | 17740 | 17770 | 17770 | 17730 | 5904 |
| 308 | 20240226 | 135700 | 5857045790 | 17760 | 17760 | 17770 | 17760 | 1471 |
| 309 | 20240226 | 135600 | 5830920680 | 17770 | 17770 | 17770 | 17760 | 628 |
| 310 | 20240226 | 135500 | 5819761260 | 17780 | 17780 | 17780 | 17770 | 142 |
| 311 | 20240226 | 135400 | 5817236710 | 17770 | 17760 | 17770 | 17760 | 196 |
| 312 | 20240226 | 135300 | 5813754220 | 17770 | 17780 | 17780 | 17770 | 1106 |
| 313 | 20240226 | 135200 | 5794100500 | 17780 | 17800 | 17800 | 17770 | 713 |
| 314 | 20240226 | 135100 | 5781422750 | 17790 | 17800 | 17800 | 17790 | 814 |
| 315 | 20240226 | 135000 | 5766938630 | 17800 | 17800 | 17800 | 17800 | 142 |
| 316 | 20240226 | 134900 | 5764411030 | 17800 | 17800 | 17800 | 17800 | 22 |
| 317 | 20240226 | 134800 | 5764019430 | 17810 | 17780 | 17810 | 17780 | 495 |
| 318 | 20240226 | 134700 | 5755211220 | 17780 | 17780 | 17780 | 17780 | 15 |
| 319 | 20240226 | 134600 | 5754944520 | 17780 | 17770 | 17780 | 17770 | 21 |
| 320 | 20240226 | 134500 | 5754571250 | 17790 | 17770 | 17790 | 17770 | 298 |
| 321 | 20240226 | 134400 | 5749274780 | 17770 | 17770 | 17770 | 17770 | 118 |
| 322 | 20240226 | 134300 | 5747177920 | 17770 | 17770 | 17770 | 17760 | 671 |
| 323 | 20240226 | 134200 | 5735255520 | 17770 | 17760 | 17780 | 17760 | 766 |
| 324 | 20240226 | 134100 | 5721637620 | 17760 | 17770 | 17780 | 17760 | 2556 |
| 325 | 20240226 | 134000 | 5676220050 | 17780 | 17790 | 17790 | 17770 | 1289 |
| 326 | 20240226 | 133900 | 5653300360 | 17790 | 17800 | 17800 | 17790 | 493 |
| 327 | 20240226 | 133800 | 5644526610 | 17790 | 17820 | 17820 | 17790 | 4195 |
| 328 | 20240226 | 133700 | 5569879280 | 17820 | 17820 | 17820 | 17820 | 165 |
| 329 | 20240226 | 133600 | 5566938980 | 17820 | 17830 | 17830 | 17810 | 505 |
| 330 | 20240226 | 133500 | 5557939760 | 17830 | 17820 | 17830 | 17820 | 52 |
| 331 | 20240226 | 133400 | 5557012660 | 17820 | 17820 | 17820 | 17820 | 215 |
| 332 | 20240226 | 133300 | 5553181360 | 17820 | 17820 | 17830 | 17820 | 207 |
| 333 | 20240226 | 133200 | 5549491510 | 17820 | 17820 | 17830 | 17820 | 115 |
| 334 | 20240226 | 133100 | 5547442150 | 17820 | 17830 | 17830 | 17820 | 210 |
| 335 | 20240226 | 133000 | 5543698010 | 17830 | 17830 | 17840 | 17830 | 822 |
| 336 | 20240226 | 132900 | 5529040250 | 17830 | 17830 | 17840 | 17830 | 303 |
| 337 | 20240226 | 132800 | 5523637720 | 17830 | 17840 | 17840 | 17830 | 1616 |
| 338 | 20240226 | 132700 | 5494816050 | 17830 | 17850 | 17850 | 17830 | 224 |
| 339 | 20240226 | 132600 | 5490819760 | 17850 | 17850 | 17850 | 17850 | 154 |
| 340 | 20240226 | 132500 | 5488070860 | 17840 | 17840 | 17840 | 17830 | 251 |
| 341 | 20240226 | 132400 | 5483593120 | 17850 | 17820 | 17850 | 17820 | 671 |
| 342 | 20240226 | 132300 | 5471620060 | 17820 | 17800 | 17820 | 17800 | 1368 |
| 343 | 20240226 | 132200 | 5447268510 | 17790 | 17800 | 17800 | 17790 | 952 |
| 344 | 20240226 | 132100 | 5430324420 | 17790 | 17800 | 17800 | 17780 | 1939 |
| 345 | 20240226 | 132000 | 5395823290 | 17800 | 17790 | 17810 | 17790 | 315 |
| 346 | 20240226 | 131900 | 5390216290 | 17790 | 17790 | 17790 | 17790 | 10 |
| 347 | 20240226 | 131800 | 5390038390 | 17780 | 17820 | 17820 | 17780 | 5005 |
| 348 | 20240226 | 131700 | 5300996410 | 17820 | 17830 | 17830 | 17820 | 46 |
| 349 | 20240226 | 131600 | 5300176660 | 17830 | 17820 | 17830 | 17820 | 141 |
| 350 | 20240226 | 131500 | 5297663980 | 17820 | 17840 | 17840 | 17820 | 508 |
| 351 | 20240226 | 131400 | 5288606440 | 17830 | 17830 | 17840 | 17830 | 160 |
| 352 | 20240226 | 131300 | 5285753400 | 17820 | 17820 | 17830 | 17810 | 63 |
| 353 | 20240226 | 131200 | 5284630450 | 17810 | 17800 | 17820 | 17800 | 69 |
| 354 | 20240226 | 131100 | 5283402030 | 17800 | 17830 | 17830 | 17800 | 95 |
| 355 | 20240226 | 131000 | 5281710350 | 17830 | 17830 | 17840 | 17820 | 23 |
| 356 | 20240226 | 130900 | 5281300340 | 17820 | 17810 | 17820 | 17810 | 118 |
| 357 | 20240226 | 130800 | 5279197840 | 17800 | 17820 | 17840 | 17800 | 795 |
| 358 | 20240226 | 130700 | 5265044720 | 17810 | 17830 | 17830 | 17810 | 355 |
| 359 | 20240226 | 130600 | 5258719370 | 17830 | 17830 | 17840 | 17820 | 102 |
| 360 | 20240226 | 130500 | 5256900620 | 17830 | 17830 | 17840 | 17830 | 46 |
| 361 | 20240226 | 130400 | 5256080410 | 17830 | 17810 | 17830 | 17810 | 402 |
| 362 | 20240226 | 130300 | 5248919330 | 17810 | 17820 | 17820 | 17810 | 405 |
| 363 | 20240226 | 130200 | 5241706120 | 17820 | 17810 | 17850 | 17810 | 686 |
| 364 | 20240226 | 130100 | 5229488320 | 17810 | 17810 | 17810 | 17800 | 683 |
| 365 | 20240226 | 130000 | 5217325500 | 17810 | 17800 | 17810 | 17800 | 1109 |
| 366 | 20240226 | 125900 | 5197580070 | 17810 | 17810 | 17810 | 17800 | 341 |
| 367 | 20240226 | 125800 | 5191507270 | 17790 | 17820 | 17820 | 17790 | 2660 |
| 368 | 20240226 | 125700 | 5144148990 | 17820 | 17840 | 17850 | 17810 | 1950 |
| 369 | 20240226 | 125600 | 5109399480 | 17840 | 17840 | 17840 | 17840 | 156 |
| 370 | 20240226 | 125500 | 5106616440 | 17840 | 17850 | 17850 | 17840 | 1520 |
| 371 | 20240226 | 125400 | 5079489590 | 17840 | 17850 | 17860 | 17840 | 725 |
| 372 | 20240226 | 125300 | 5066548360 | 17850 | 17860 | 17860 | 17850 | 26 |
| 373 | 20240226 | 125200 | 5066084060 | 17870 | 17870 | 17870 | 17870 | 1789 |
| 374 | 20240226 | 125100 | 5034114630 | 17870 | 17880 | 17880 | 17870 | 27 |
| 375 | 20240226 | 125000 | 5033632090 | 17880 | 17880 | 17880 | 17880 | 92 |
| 376 | 20240226 | 124900 | 5031987130 | 17880 | 17870 | 17880 | 17870 | 306 |
| 377 | 20240226 | 124800 | 5026518400 | 17870 | 17840 | 17870 | 17830 | 1194 |
| 378 | 20240226 | 124700 | 5005203140 | 17840 | 17860 | 17860 | 17840 | 741 |
| 379 | 20240226 | 124600 | 4991981610 | 17860 | 17860 | 17860 | 17850 | 467 |
| 380 | 20240226 | 124500 | 4983641090 | 17870 | 17870 | 17870 | 17860 | 767 |
| 381 | 20240226 | 124400 | 4969939950 | 17860 | 17870 | 17870 | 17860 | 502 |
| 382 | 20240226 | 124300 | 4960972570 | 17880 | 17870 | 17880 | 17870 | 13 |
| 383 | 20240226 | 124200 | 4960740230 | 17870 | 17890 | 17890 | 17870 | 1256 |
| 384 | 20240226 | 124100 | 4938289390 | 17890 | 17890 | 17900 | 17880 | 117 |
| 385 | 20240226 | 124000 | 4936196120 | 17890 | 17900 | 17900 | 17880 | 1441 |
| 386 | 20240226 | 123900 | 4910426130 | 17900 | 17890 | 17900 | 17890 | 762 |
| 387 | 20240226 | 123800 | 4896793900 | 17890 | 17880 | 17890 | 17870 | 79 |
| 388 | 20240226 | 123700 | 4895381880 | 17860 | 17840 | 17870 | 17840 | 126 |
| 389 | 20240226 | 123600 | 4893132130 | 17860 | 17830 | 17860 | 17830 | 149 |
| 390 | 20240226 | 123500 | 4890473870 | 17830 | 17840 | 17840 | 17830 | 118 |
| 391 | 20240226 | 123400 | 4888369750 | 17830 | 17840 | 17840 | 17830 | 61 |
| 392 | 20240226 | 123300 | 4887281610 | 17840 | 17840 | 17840 | 17830 | 236 |
| 393 | 20240226 | 123200 | 4883071910 | 17850 | 17870 | 17870 | 17850 | 51 |
| 394 | 20240226 | 123100 | 4882161460 | 17860 | 17850 | 17860 | 17850 | 718 |
| 395 | 20240226 | 123000 | 4869345150 | 17860 | 17860 | 17860 | 17850 | 860 |
| 396 | 20240226 | 122900 | 4853994000 | 17850 | 17850 | 17860 | 17850 | 75 |
| 397 | 20240226 | 122800 | 4852654960 | 17850 | 17850 | 17850 | 17850 | 15 |
| 398 | 20240226 | 122700 | 4852387210 | 17850 | 17850 | 17860 | 17850 | 62 |
| 399 | 20240226 | 122600 | 4851280470 | 17840 | 17840 | 17840 | 17830 | 292 |
| 400 | 20240226 | 122500 | 4846072750 | 17860 | 17860 | 17860 | 17850 | 1021 |
| 401 | 20240226 | 122400 | 4827847770 | 17860 | 17840 | 17860 | 17840 | 48 |
| 402 | 20240226 | 122300 | 4826990690 | 17840 | 17840 | 17840 | 17840 | 1 |
| 403 | 20240226 | 122200 | 4826972850 | 17820 | 17820 | 17820 | 17820 | 0 |
| 404 | 20240226 | 122100 | 4826972850 | 17820 | 17810 | 17910 | 17810 | 237 |
| 405 | 20240226 | 122000 | 4822745240 | 17810 | 17810 | 17820 | 17810 | 417 |
| 406 | 20240226 | 121900 | 4815318170 | 17820 | 17840 | 17840 | 17820 | 411 |
| 407 | 20240226 | 121800 | 4807989140 | 17840 | 17880 | 17910 | 17840 | 418 |
| 408 | 20240226 | 121700 | 4800522940 | 17860 | 17870 | 17900 | 17860 | 737 |
| 409 | 20240226 | 121600 | 4787355280 | 17870 | 17870 | 17900 | 17860 | 268 |
| 410 | 20240226 | 121500 | 4782565480 | 17860 | 17810 | 17860 | 17810 | 631 |
| 411 | 20240226 | 121400 | 4771301790 | 17840 | 17820 | 17840 | 17800 | 489 |
| 412 | 20240226 | 121300 | 4762592570 | 17840 | 17850 | 17860 | 17840 | 828 |
| 413 | 20240226 | 121200 | 4747818940 | 17860 | 17820 | 17860 | 17820 | 4519 |
| 414 | 20240226 | 121100 | 4667233270 | 17800 | 17820 | 17820 | 17790 | 3268 |
| 415 | 20240226 | 121000 | 4609054420 | 17820 | 17830 | 17830 | 17810 | 1222 |
| 416 | 20240226 | 120900 | 4587276310 | 17840 | 17860 | 17860 | 17840 | 233 |
| 417 | 20240226 | 120800 | 4583119530 | 17860 | 17820 | 17870 | 17820 | 533 |
| 418 | 20240226 | 120700 | 4573611900 | 17820 | 17880 | 17880 | 17810 | 9251 |
| 419 | 20240226 | 120600 | 4408467360 | 17880 | 17910 | 17910 | 17880 | 4953 |
| 420 | 20240226 | 120500 | 4319855400 | 17910 | 17910 | 17920 | 17910 | 1219 |
| 421 | 20240226 | 120400 | 4298023080 | 17910 | 17920 | 17920 | 17910 | 265 |
| 422 | 20240226 | 120300 | 4293275410 | 17920 | 17920 | 17920 | 17910 | 642 |
| 423 | 20240226 | 120200 | 4281776330 | 17920 | 17910 | 17920 | 17910 | 115 |
| 424 | 20240226 | 120100 | 4279716210 | 17920 | 17920 | 17930 | 17920 | 824 |
| 425 | 20240226 | 120000 | 4264948630 | 17920 | 17930 | 17930 | 17920 | 69 |
| 426 | 20240226 | 115900 | 4263711690 | 17930 | 17920 | 17930 | 17920 | 413 |
| 427 | 20240226 | 115800 | 4256310530 | 17930 | 17930 | 17930 | 17930 | 22 |
| 428 | 20240226 | 115700 | 4255916070 | 17930 | 17950 | 17960 | 17930 | 1964 |
| 429 | 20240226 | 115600 | 4220686530 | 17950 | 17940 | 17950 | 17940 | 214 |
| 430 | 20240226 | 115500 | 4216846330 | 17940 | 17950 | 17950 | 17940 | 28 |
| 431 | 20240226 | 115400 | 4216343850 | 17940 | 17930 | 17940 | 17930 | 481 |
| 432 | 20240226 | 115300 | 4207714960 | 17930 | 17940 | 17950 | 17930 | 1173 |
| 433 | 20240226 | 115200 | 4186676130 | 17950 | 17940 | 17950 | 17940 | 172 |
| 434 | 20240226 | 115100 | 4183590410 | 17950 | 17970 | 17970 | 17940 | 2005 |
| 435 | 20240226 | 115000 | 4147585680 | 17980 | 17970 | 17980 | 17970 | 51 |
| 436 | 20240226 | 114900 | 4146669140 | 17970 | 17970 | 17980 | 17970 | 115 |
| 437 | 20240226 | 114800 | 4144601500 | 17980 | 17980 | 17980 | 17970 | 91 |
| 438 | 20240226 | 114700 | 4142965590 | 17970 | 17970 | 17980 | 17970 | 53 |
| 439 | 20240226 | 114600 | 4142013100 | 17970 | 17970 | 17970 | 17960 | 87 |
| 440 | 20240226 | 114500 | 4140450030 | 17960 | 17960 | 17980 | 17960 | 156 |
| 441 | 20240226 | 114400 | 4137646530 | 17980 | 17970 | 17980 | 17950 | 539 |
| 442 | 20240226 | 114300 | 4127965420 | 17970 | 17970 | 17970 | 17960 | 282 |
| 443 | 20240226 | 114200 | 4122898590 | 17990 | 18000 | 18000 | 17970 | 282 |
| 444 | 20240226 | 114100 | 4117828490 | 18000 | 17990 | 18000 | 17990 | 5 |
| 445 | 20240226 | 114000 | 4117738500 | 18010 | 17980 | 18010 | 17980 | 63 |
| 446 | 20240226 | 113900 | 4116604560 | 17990 | 17990 | 17990 | 17990 | 5 |
| 447 | 20240226 | 113800 | 4116514610 | 17980 | 17980 | 17980 | 17980 | 65 |
| 448 | 20240226 | 113700 | 4115345910 | 17990 | 17990 | 17990 | 17980 | 141 |
| 449 | 20240226 | 113600 | 4112809820 | 18000 | 17990 | 18000 | 17990 | 4 |
| 450 | 20240226 | 113500 | 4112737850 | 17980 | 17980 | 17980 | 17980 | 87 |
| 451 | 20240226 | 113400 | 4111173590 | 17980 | 18000 | 18010 | 17980 | 875 |
| 452 | 20240226 | 113300 | 4095434150 | 18010 | 18000 | 18010 | 18000 | 40 |
| 453 | 20240226 | 113200 | 4094714050 | 17990 | 18000 | 18000 | 17990 | 436 |
| 454 | 20240226 | 113100 | 4086869460 | 17990 | 18000 | 18010 | 17990 | 405 |
| 455 | 20240226 | 113000 | 4079578580 | 18000 | 18020 | 18030 | 18000 | 176 |
| 456 | 20240226 | 112900 | 4076408510 | 18020 | 18000 | 18020 | 18000 | 113 |
| 457 | 20240226 | 112800 | 4074373090 | 18020 | 18000 | 18020 | 17990 | 1047 |
| 458 | 20240226 | 112700 | 4055527230 | 18010 | 18000 | 18010 | 17990 | 115 |
| 459 | 20240226 | 112600 | 4053456520 | 18040 | 18000 | 18040 | 18000 | 95 |
| 460 | 20240226 | 112500 | 4051744320 | 18060 | 18000 | 18060 | 17990 | 581 |
| 461 | 20240226 | 112400 | 4041288710 | 18000 | 18000 | 18000 | 18000 | 495 |
| 462 | 20240226 | 112300 | 4032378710 | 18010 | 18020 | 18020 | 18010 | 398 |
| 463 | 20240226 | 112200 | 4025208210 | 18010 | 18050 | 18050 | 18010 | 714 |
| 464 | 20240226 | 112100 | 4012331520 | 18060 | 18070 | 18070 | 18060 | 158 |
| 465 | 20240226 | 112000 | 4009477990 | 18070 | 18110 | 18110 | 18070 | 799 |
| 466 | 20240226 | 111900 | 3995024900 | 18130 | 18140 | 18140 | 18120 | 168 |
| 467 | 20240226 | 111800 | 3991980140 | 18150 | 18140 | 18150 | 18130 | 90 |
| 468 | 20240226 | 111700 | 3990347450 | 18140 | 18170 | 18170 | 18140 | 379 |
| 469 | 20240226 | 111600 | 3983464890 | 18190 | 18190 | 18190 | 18180 | 568 |
| 470 | 20240226 | 111500 | 3973136200 | 18200 | 18190 | 18220 | 18190 | 1123 |
| 471 | 20240226 | 111400 | 3952685420 | 18200 | 18220 | 18230 | 18200 | 1136 |
| 472 | 20240226 | 111300 | 3931996400 | 18220 | 18180 | 18220 | 18180 | 1303 |
| 473 | 20240226 | 111200 | 3908288830 | 18170 | 18170 | 18180 | 18150 | 535 |
| 474 | 20240226 | 111100 | 3898568520 | 18170 | 18170 | 18190 | 18160 | 417 |
| 475 | 20240226 | 111000 | 3890987300 | 18150 | 18170 | 18190 | 18150 | 1962 |
| 476 | 20240226 | 110900 | 3855319130 | 18160 | 18110 | 18170 | 18110 | 899 |
| 477 | 20240226 | 110800 | 3839000100 | 18100 | 18080 | 18100 | 18080 | 511 |
| 478 | 20240226 | 110700 | 3829751700 | 18090 | 18050 | 18090 | 18050 | 2352 |
| 479 | 20240226 | 110600 | 3787230320 | 18050 | 18080 | 18080 | 18050 | 833 |
| 480 | 20240226 | 110500 | 3772188170 | 18070 | 18070 | 18070 | 18070 | 176 |
| 481 | 20240226 | 110400 | 3769007850 | 18070 | 18040 | 18080 | 18040 | 146 |
| 482 | 20240226 | 110300 | 3766371690 | 18050 | 18020 | 18050 | 18010 | 609 |
| 483 | 20240226 | 110200 | 3755392980 | 18030 | 18030 | 18030 | 18030 | 1 |
| 484 | 20240226 | 110100 | 3755374950 | 18040 | 18040 | 18040 | 18040 | 126 |
| 485 | 20240226 | 110000 | 3753101910 | 18040 | 18060 | 18070 | 18000 | 255 |
| 486 | 20240226 | 105900 | 3748499620 | 18060 | 17990 | 18060 | 17990 | 215 |
| 487 | 20240226 | 105800 | 3744630720 | 17990 | 18020 | 18020 | 17990 | 1574 |
| 488 | 20240226 | 105700 | 3716303150 | 18000 | 18000 | 18000 | 18000 | 0 |
| 489 | 20240226 | 105600 | 3716303150 | 18000 | 18000 | 18000 | 18000 | 0 |
| 490 | 20240226 | 105500 | 3716303150 | 18000 | 18020 | 18020 | 18000 | 379 |
| 491 | 20240226 | 105400 | 3709479310 | 18010 | 18010 | 18020 | 18010 | 260 |
| 492 | 20240226 | 105300 | 3704796610 | 18010 | 18000 | 18020 | 18000 | 84 |
| 493 | 20240226 | 105200 | 3703284020 | 17990 | 18000 | 18050 | 17990 | 360 |
| 494 | 20240226 | 105100 | 3696798790 | 18040 | 18010 | 18060 | 18010 | 3785 |
| 495 | 20240226 | 105000 | 3628463190 | 18010 | 17980 | 18010 | 17970 | 841 |
| 496 | 20240226 | 104900 | 3613328710 | 17980 | 17980 | 17980 | 17970 | 145 |
| 497 | 20240226 | 104800 | 3610721850 | 17980 | 17960 | 17980 | 17960 | 771 |
| 498 | 20240226 | 104700 | 3596869010 | 17960 | 17990 | 17990 | 17950 | 2814 |
| 499 | 20240226 | 104600 | 3546304050 | 17990 | 18000 | 18000 | 17980 | 176 |
| 500 | 20240226 | 104500 | 3543136170 | 17990 | 17990 | 18000 | 17980 | 144 |
| 501 | 20240226 | 104400 | 3540545810 | 18000 | 18010 | 18010 | 17990 | 169 |
| 502 | 20240226 | 104300 | 3537505270 | 18020 | 18020 | 18020 | 18010 | 346 |
| 503 | 20240226 | 104200 | 3531270370 | 17980 | 17970 | 17980 | 17950 | 3085 |
| 504 | 20240226 | 104100 | 3475814660 | 17980 | 17980 | 17990 | 17980 | 211 |
| 505 | 20240226 | 104000 | 3472020850 | 17970 | 17980 | 18000 | 17970 | 326 |
| 506 | 20240226 | 103900 | 3466159920 | 18000 | 18020 | 18030 | 17980 | 1038 |
| 507 | 20240226 | 103800 | 3447462450 | 18020 | 18020 | 18030 | 18020 | 176 |
| 508 | 20240226 | 103700 | 3444290460 | 18000 | 18000 | 18020 | 18000 | 761 |
| 509 | 20240226 | 103600 | 3430581990 | 18010 | 17970 | 18010 | 17970 | 959 |
| 510 | 20240226 | 103500 | 3413327170 | 17970 | 17950 | 17970 | 17950 | 1082 |
| 511 | 20240226 | 103400 | 3393901710 | 17950 | 18000 | 18000 | 17940 | 6523 |
| 512 | 20240226 | 103300 | 3276566610 | 18010 | 18000 | 18010 | 18000 | 782 |
| 513 | 20240226 | 103200 | 3262485580 | 18010 | 18030 | 18040 | 18010 | 353 |
| 514 | 20240226 | 103100 | 3256125280 | 18030 | 18100 | 18100 | 18030 | 3607 |
| 515 | 20240226 | 103000 | 3190988020 | 18100 | 18140 | 18140 | 18100 | 149 |
| 516 | 20240226 | 102900 | 3188290450 | 18140 | 18130 | 18140 | 18120 | 436 |
| 517 | 20240226 | 102800 | 3180387520 | 18120 | 18150 | 18150 | 18100 | 3509 |
| 518 | 20240226 | 102700 | 3116747420 | 18160 | 18170 | 18170 | 18140 | 860 |
| 519 | 20240226 | 102600 | 3101142350 | 18170 | 18180 | 18250 | 18170 | 967 |
| 520 | 20240226 | 102500 | 3083532520 | 18170 | 18290 | 18290 | 18170 | 8975 |
| 521 | 20240226 | 102400 | 2919871220 | 18290 | 18250 | 18300 | 18250 | 1475 |
| 522 | 20240226 | 102300 | 2892892100 | 18250 | 18250 | 18330 | 18250 | 3551 |
| 523 | 20240226 | 102200 | 2827960870 | 18240 | 18210 | 18250 | 18200 | 4633 |
| 524 | 20240226 | 102100 | 2743493610 | 18210 | 18180 | 18240 | 18180 | 3101 |
| 525 | 20240226 | 102000 | 2687003690 | 18190 | 18140 | 18190 | 18100 | 1147 |
| 526 | 20240226 | 101900 | 2666206190 | 18140 | 18190 | 18240 | 18100 | 6819 |
| 527 | 20240226 | 101800 | 2542131860 | 18190 | 18020 | 18210 | 18020 | 18090 |
| 528 | 20240226 | 101700 | 2213927900 | 18020 | 18020 | 18050 | 18010 | 516 |
| 529 | 20240226 | 101600 | 2204626680 | 18040 | 18010 | 18090 | 18010 | 2470 |
| 530 | 20240226 | 101500 | 2160060940 | 17970 | 17940 | 18030 | 17940 | 1275 |
| 531 | 20240226 | 101400 | 2137118980 | 17910 | 17890 | 17980 | 17870 | 2836 |
| 532 | 20240226 | 101300 | 2086284020 | 17870 | 17870 | 17900 | 17870 | 262 |
| 533 | 20240226 | 101200 | 2081599360 | 17870 | 17850 | 17870 | 17840 | 496 |
| 534 | 20240226 | 101100 | 2072742350 | 17870 | 17860 | 17870 | 17860 | 175 |
| 535 | 20240226 | 101000 | 2069616100 | 17860 | 17840 | 17860 | 17830 | 2404 |
| 536 | 20240226 | 100900 | 2026703680 | 17840 | 17820 | 17840 | 17820 | 411 |
| 537 | 20240226 | 100800 | 2019375490 | 17820 | 17890 | 17900 | 17820 | 2114 |
| 538 | 20240226 | 100700 | 1981639130 | 17870 | 17970 | 18010 | 17870 | 8630 |
| 539 | 20240226 | 100600 | 1826947530 | 17970 | 17990 | 18000 | 17970 | 1912 |
| 540 | 20240226 | 100500 | 1792558060 | 17990 | 17980 | 17990 | 17980 | 256 |
| 541 | 20240226 | 100400 | 1787952870 | 17980 | 17990 | 18000 | 17980 | 1197 |
| 542 | 20240226 | 100300 | 1766427990 | 17980 | 17990 | 18030 | 17980 | 2849 |
| 543 | 20240226 | 100200 | 1715153220 | 17990 | 17980 | 17990 | 17970 | 151 |
| 544 | 20240226 | 100100 | 1712438330 | 17980 | 17960 | 17990 | 17960 | 279 |
| 545 | 20240226 | 100000 | 1707423310 | 17960 | 17960 | 17980 | 17960 | 457 |
| 546 | 20240226 | 095900 | 1699214240 | 17960 | 17990 | 17990 | 17960 | 66 |
| 547 | 20240226 | 095800 | 1698027770 | 17980 | 17970 | 17980 | 17970 | 892 |
| 548 | 20240226 | 095700 | 1681996270 | 17940 | 17950 | 17950 | 17940 | 139 |
| 549 | 20240226 | 095600 | 1679502560 | 17940 | 17940 | 17940 | 17940 | 0 |
| 550 | 20240226 | 095500 | 1679502560 | 17940 | 17940 | 17940 | 17940 | 78 |
| 551 | 20240226 | 095400 | 1678103240 | 17930 | 17950 | 17950 | 17930 | 362 |
| 552 | 20240226 | 095300 | 1671611030 | 17950 | 17970 | 17970 | 17950 | 372 |
| 553 | 20240226 | 095200 | 1664932870 | 17960 | 17960 | 17970 | 17960 | 225 |
| 554 | 20240226 | 095100 | 1660891820 | 17960 | 17960 | 17980 | 17960 | 854 |
| 555 | 20240226 | 095000 | 1645538920 | 17960 | 17970 | 17970 | 17950 | 668 |
| 556 | 20240226 | 094900 | 1633545170 | 17950 | 18000 | 18010 | 17950 | 2931 |
| 557 | 20240226 | 094800 | 1580846080 | 18000 | 18020 | 18030 | 17990 | 391 |
| 558 | 20240226 | 094700 | 1573806700 | 18020 | 17980 | 18020 | 17970 | 1420 |
| 559 | 20240226 | 094600 | 1548258420 | 17980 | 17920 | 17980 | 17920 | 1502 |
| 560 | 20240226 | 094500 | 1521315380 | 17910 | 17930 | 17930 | 17900 | 606 |
| 561 | 20240226 | 094400 | 1510461420 | 17930 | 17930 | 17930 | 17860 | 483 |
| 562 | 20240226 | 094300 | 1501811730 | 17930 | 17860 | 17940 | 17850 | 1440 |
| 563 | 20240226 | 094200 | 1476048810 | 17860 | 17850 | 17860 | 17850 | 306 |
| 564 | 20240226 | 094100 | 1470584260 | 17850 | 17900 | 17900 | 17850 | 854 |
| 565 | 20240226 | 094000 | 1455333830 | 17900 | 17870 | 17900 | 17830 | 521 |
| 566 | 20240226 | 093900 | 1446018380 | 17870 | 17840 | 17880 | 17810 | 967 |
| 567 | 20240226 | 093800 | 1428751440 | 17820 | 17880 | 17880 | 17820 | 937 |
| 568 | 20240226 | 093700 | 1412031290 | 17870 | 17930 | 17930 | 17870 | 915 |
| 569 | 20240226 | 093600 | 1395665570 | 17930 | 17940 | 17940 | 17920 | 306 |
| 570 | 20240226 | 093500 | 1390176310 | 17940 | 17940 | 17940 | 17880 | 185 |
| 571 | 20240226 | 093400 | 1386865780 | 17940 | 17940 | 17950 | 17940 | 865 |
| 572 | 20240226 | 093300 | 1371339310 | 17940 | 17820 | 17950 | 17820 | 469 |
| 573 | 20240226 | 093200 | 1362954730 | 17820 | 17800 | 17820 | 17790 | 397 |
| 574 | 20240226 | 093100 | 1355888260 | 17790 | 17770 | 17820 | 17760 | 779 |
| 575 | 20240226 | 093000 | 1342038700 | 17770 | 17790 | 17810 | 17750 | 4665 |
| 576 | 20240226 | 092900 | 1259145620 | 17800 | 17840 | 17840 | 17800 | 1452 |
| 577 | 20240226 | 092800 | 1233284140 | 17840 | 17870 | 17890 | 17800 | 3244 |
| 578 | 20240226 | 092700 | 1175431810 | 17890 | 17950 | 17950 | 17880 | 1402 |
| 579 | 20240226 | 092600 | 1150351710 | 17950 | 17910 | 17950 | 17890 | 982 |
| 580 | 20240226 | 092500 | 1132774640 | 17900 | 17990 | 17990 | 17900 | 1925 |
| 581 | 20240226 | 092400 | 1098310450 | 17990 | 17980 | 17990 | 17980 | 203 |
| 582 | 20240226 | 092300 | 1094659110 | 17900 | 18000 | 18000 | 17900 | 1642 |
| 583 | 20240226 | 092200 | 1065243040 | 18000 | 17960 | 18060 | 17910 | 3705 |
| 584 | 20240226 | 092100 | 998834610 | 17950 | 18060 | 18060 | 17950 | 3024 |
| 585 | 20240226 | 092000 | 944530180 | 18000 | 18100 | 18120 | 18000 | 481 |
| 586 | 20240226 | 091900 | 935849500 | 18100 | 18020 | 18100 | 18000 | 732 |
| 587 | 20240226 | 091800 | 922648570 | 18020 | 17960 | 18020 | 17940 | 907 |
| 588 | 20240226 | 091700 | 906339330 | 17950 | 17940 | 18010 | 17940 | 257 |
| 589 | 20240226 | 091600 | 901726380 | 17940 | 17920 | 18020 | 17920 | 184 |
| 590 | 20240226 | 091500 | 898420450 | 17910 | 17940 | 17940 | 17910 | 1853 |
| 591 | 20240226 | 091400 | 865219830 | 17940 | 17940 | 18000 | 17920 | 2361 |
| 592 | 20240226 | 091300 | 822881160 | 17970 | 17940 | 17980 | 17910 | 2674 |
| 593 | 20240226 | 091200 | 774863890 | 17940 | 17980 | 17990 | 17940 | 1247 |
| 594 | 20240226 | 091100 | 752472480 | 17980 | 18130 | 18130 | 17980 | 4796 |
| 595 | 20240226 | 091000 | 665752810 | 18130 | 18150 | 18180 | 18120 | 1854 |
| 596 | 20240226 | 090900 | 632076820 | 18180 | 18060 | 18180 | 18040 | 4128 |
| 597 | 20240226 | 090800 | 557467540 | 18050 | 17980 | 18050 | 17980 | 619 |
| 598 | 20240226 | 090700 | 546311450 | 18000 | 17960 | 18000 | 17900 | 2530 |
| 599 | 20240226 | 090600 | 500875540 | 17960 | 17890 | 17960 | 17880 | 1327 |
| 600 | 20240226 | 090500 | 477126250 | 17890 | 17950 | 17950 | 17890 | 5197 |
| 601 | 20240226 | 090400 | 383969030 | 17940 | 18000 | 18000 | 17940 | 2232 |
| 602 | 20240226 | 090300 | 343914020 | 18000 | 18050 | 18050 | 17960 | 1102 |
| 603 | 20240226 | 090200 | 324071920 | 18050 | 18060 | 18060 | 18000 | 450 |
| 604 | 20240226 | 090100 | 315946630 | 18060 | 18080 | 18080 | 17900 | 11527 |
| 605 | 20240226 | 090000 | 108574190 | 18070 | 18180 | 18180 | 18060 | 5982 |