34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 4130 |
| 3 | 20240227 | 192700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 4 | 20240227 | 192600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 5 | 20240227 | 192500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 6 | 20240227 | 192400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 7 | 20240227 | 192300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 8 | 20240227 | 192200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 9 | 20240227 | 192100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 10 | 20240227 | 192000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 11 | 20240227 | 191900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 12 | 20240227 | 191800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 13 | 20240227 | 191700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 14 | 20240227 | 191600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 15 | 20240227 | 191500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 16 | 20240227 | 191400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 17 | 20240227 | 191300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 18 | 20240227 | 191200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 19 | 20240227 | 191100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 20 | 20240227 | 191000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 21 | 20240227 | 190900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 22 | 20240227 | 190800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 23 | 20240227 | 190700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 24 | 20240227 | 190600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 25 | 20240227 | 190500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 26 | 20240227 | 190400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 27 | 20240227 | 190300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 28 | 20240227 | 190200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 29 | 20240227 | 190100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 30 | 20240227 | 190000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 31 | 20240227 | 185900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 32 | 20240227 | 185800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 4130 |
| 33 | 20240227 | 185700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 34 | 20240227 | 185600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 35 | 20240227 | 185500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 36 | 20240227 | 185400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 37 | 20240227 | 185300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 38 | 20240227 | 185200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 39 | 20240227 | 185100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 40 | 20240227 | 185000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 41 | 20240227 | 184900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 42 | 20240227 | 184800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 43 | 20240227 | 184700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 44 | 20240227 | 184600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 45 | 20240227 | 184500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 46 | 20240227 | 184400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 47 | 20240227 | 184300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 48 | 20240227 | 184200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 49 | 20240227 | 184100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 50 | 20240227 | 184000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 51 | 20240227 | 183900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 52 | 20240227 | 183800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 53 | 20240227 | 183700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 54 | 20240227 | 183600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 55 | 20240227 | 183500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 56 | 20240227 | 183400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 57 | 20240227 | 183300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 58 | 20240227 | 183200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 59 | 20240227 | 183100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 60 | 20240227 | 183000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 61 | 20240227 | 182900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 62 | 20240227 | 182800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 4130 |
| 63 | 20240227 | 182700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 64 | 20240227 | 182600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 65 | 20240227 | 182500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 66 | 20240227 | 182400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 67 | 20240227 | 182300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 68 | 20240227 | 182200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 69 | 20240227 | 182100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 70 | 20240227 | 182000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 71 | 20240227 | 181900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 72 | 20240227 | 181800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 73 | 20240227 | 181700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 74 | 20240227 | 181600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 75 | 20240227 | 181500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 76 | 20240227 | 181400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 77 | 20240227 | 181300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 78 | 20240227 | 181200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 79 | 20240227 | 181100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 80 | 20240227 | 181000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 81 | 20240227 | 180900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 82 | 20240227 | 180800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 83 | 20240227 | 180700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 84 | 20240227 | 180600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 85 | 20240227 | 180500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 86 | 20240227 | 180400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 87 | 20240227 | 180300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 88 | 20240227 | 180200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 89 | 20240227 | 180100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 90 | 20240227 | 180000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 91 | 20240227 | 175900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 92 | 20240227 | 175800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 4130 |
| 93 | 20240227 | 175700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 94 | 20240227 | 175600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 95 | 20240227 | 175500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 96 | 20240227 | 175400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 97 | 20240227 | 175300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 98 | 20240227 | 175200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 99 | 20240227 | 175100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 100 | 20240227 | 175000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 101 | 20240227 | 174900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 102 | 20240227 | 174800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 103 | 20240227 | 174700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 104 | 20240227 | 174600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 105 | 20240227 | 174500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 106 | 20240227 | 174400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 107 | 20240227 | 174300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 108 | 20240227 | 174200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 109 | 20240227 | 174100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 110 | 20240227 | 174000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 111 | 20240227 | 173900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 112 | 20240227 | 173800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 113 | 20240227 | 173700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 114 | 20240227 | 173600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 115 | 20240227 | 173500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 116 | 20240227 | 173400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 117 | 20240227 | 173300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 118 | 20240227 | 173200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 119 | 20240227 | 173100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 120 | 20240227 | 173000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 121 | 20240227 | 172900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 122 | 20240227 | 172800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 4130 |
| 123 | 20240227 | 172700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 124 | 20240227 | 172600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 125 | 20240227 | 172500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 126 | 20240227 | 172400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 127 | 20240227 | 172300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 128 | 20240227 | 172200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 129 | 20240227 | 172100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 130 | 20240227 | 172000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 131 | 20240227 | 171900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 132 | 20240227 | 171800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 133 | 20240227 | 171700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 134 | 20240227 | 171600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 135 | 20240227 | 171500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 136 | 20240227 | 171400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 137 | 20240227 | 171300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 138 | 20240227 | 171200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 139 | 20240227 | 171100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 140 | 20240227 | 171000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 141 | 20240227 | 170900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 142 | 20240227 | 170800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 143 | 20240227 | 170700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 144 | 20240227 | 170600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 145 | 20240227 | 170500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 146 | 20240227 | 170400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 147 | 20240227 | 170300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 148 | 20240227 | 170200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 149 | 20240227 | 170100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 150 | 20240227 | 170000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 151 | 20240227 | 165900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 152 | 20240227 | 165800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 4130 |
| 153 | 20240227 | 165700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 154 | 20240227 | 165600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 155 | 20240227 | 165500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 156 | 20240227 | 165400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 157 | 20240227 | 165300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 158 | 20240227 | 165200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 159 | 20240227 | 165100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 160 | 20240227 | 165000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 161 | 20240227 | 164900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 162 | 20240227 | 164800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 163 | 20240227 | 164700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 164 | 20240227 | 164600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 165 | 20240227 | 164500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 166 | 20240227 | 164400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 167 | 20240227 | 164300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 168 | 20240227 | 164200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 169 | 20240227 | 164100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 170 | 20240227 | 164000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 171 | 20240227 | 163900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 172 | 20240227 | 163800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 173 | 20240227 | 163700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 174 | 20240227 | 163600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 175 | 20240227 | 163500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 176 | 20240227 | 163400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 177 | 20240227 | 163300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 178 | 20240227 | 163200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 179 | 20240227 | 163100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 180 | 20240227 | 163000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 181 | 20240227 | 162900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 182 | 20240227 | 162800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 4130 |
| 183 | 20240227 | 162700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 184 | 20240227 | 162600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 185 | 20240227 | 162500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 186 | 20240227 | 162400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 187 | 20240227 | 162300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 188 | 20240227 | 162200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 189 | 20240227 | 162100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 190 | 20240227 | 162000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 191 | 20240227 | 161900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 192 | 20240227 | 161800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 193 | 20240227 | 161700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 194 | 20240227 | 161600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 195 | 20240227 | 161500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 196 | 20240227 | 161400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 197 | 20240227 | 161300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 198 | 20240227 | 161200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 199 | 20240227 | 161100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 200 | 20240227 | 161000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 201 | 20240227 | 160900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 202 | 20240227 | 160800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 203 | 20240227 | 160700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 204 | 20240227 | 160600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 205 | 20240227 | 160500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 206 | 20240227 | 160400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 207 | 20240227 | 160300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 208 | 20240227 | 160200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 209 | 20240227 | 160100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 210 | 20240227 | 160000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 211 | 20240227 | 155900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 212 | 20240227 | 155800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 4130 |
| 213 | 20240227 | 155700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 214 | 20240227 | 155600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 215 | 20240227 | 155500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 216 | 20240227 | 155400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 217 | 20240227 | 155300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 218 | 20240227 | 155200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 219 | 20240227 | 155100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 220 | 20240227 | 155000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 221 | 20240227 | 154900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 222 | 20240227 | 154800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 223 | 20240227 | 154700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 224 | 20240227 | 154600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 225 | 20240227 | 154500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 226 | 20240227 | 154400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 227 | 20240227 | 154300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 228 | 20240227 | 154200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 229 | 20240227 | 154100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 230 | 20240227 | 154000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 231 | 20240227 | 153900 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 232 | 20240227 | 153800 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 233 | 20240227 | 153700 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 234 | 20240227 | 153600 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 235 | 20240227 | 153500 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 236 | 20240227 | 153400 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 237 | 20240227 | 153300 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 238 | 20240227 | 153200 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 239 | 20240227 | 153100 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 0 |
| 240 | 20240227 | 153000 | 6652419070 | 17800 | 17800 | 17800 | 17800 | 4130 |
| 241 | 20240227 | 152900 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 242 | 20240227 | 152800 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 243 | 20240227 | 152700 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 244 | 20240227 | 152600 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 245 | 20240227 | 152500 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 246 | 20240227 | 152400 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 247 | 20240227 | 152300 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 248 | 20240227 | 152200 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 249 | 20240227 | 152100 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 250 | 20240227 | 152000 | 6578905070 | 17780 | 17780 | 17780 | 17780 | 0 |
| 251 | 20240227 | 151900 | 6578905070 | 17780 | 17760 | 17780 | 17760 | 3753 |
| 252 | 20240227 | 151800 | 6512246710 | 17760 | 17760 | 17760 | 17740 | 483 |
| 253 | 20240227 | 151700 | 6503670630 | 17760 | 17770 | 17780 | 17720 | 507 |
| 254 | 20240227 | 151600 | 6494661430 | 17770 | 17720 | 17770 | 17720 | 764 |
| 255 | 20240227 | 151500 | 6481116060 | 17720 | 17740 | 17750 | 17710 | 1072 |
| 256 | 20240227 | 151400 | 6462125290 | 17730 | 17730 | 17730 | 17710 | 253 |
| 257 | 20240227 | 151300 | 6457643100 | 17710 | 17720 | 17720 | 17690 | 1521 |
| 258 | 20240227 | 151200 | 6430711400 | 17710 | 17690 | 17720 | 17690 | 1223 |
| 259 | 20240227 | 151100 | 6409056250 | 17680 | 17700 | 17700 | 17680 | 468 |
| 260 | 20240227 | 151000 | 6400774030 | 17700 | 17720 | 17720 | 17680 | 150 |
| 261 | 20240227 | 150900 | 6398120560 | 17720 | 17700 | 17720 | 17700 | 270 |
| 262 | 20240227 | 150800 | 6393341140 | 17680 | 17690 | 17720 | 17680 | 1369 |
| 263 | 20240227 | 150700 | 6369115500 | 17670 | 17710 | 17710 | 17670 | 28 |
| 264 | 20240227 | 150600 | 6368620110 | 17710 | 17720 | 17720 | 17710 | 36 |
| 265 | 20240227 | 150500 | 6367982540 | 17650 | 17740 | 17740 | 17650 | 2783 |
| 266 | 20240227 | 150400 | 6318760470 | 17720 | 17740 | 17740 | 17720 | 602 |
| 267 | 20240227 | 150300 | 6308092750 | 17730 | 17740 | 17740 | 17730 | 141 |
| 268 | 20240227 | 150200 | 6305592750 | 17740 | 17670 | 17750 | 17670 | 407 |
| 269 | 20240227 | 150100 | 6298384870 | 17670 | 17720 | 17720 | 17670 | 751 |
| 270 | 20240227 | 150000 | 6285095950 | 17710 | 17750 | 17750 | 17710 | 11 |
| 271 | 20240227 | 145900 | 6284900940 | 17740 | 17720 | 17740 | 17710 | 605 |
| 272 | 20240227 | 145800 | 6274179090 | 17720 | 17720 | 17740 | 17720 | 160 |
| 273 | 20240227 | 145700 | 6271343710 | 17730 | 17740 | 17740 | 17730 | 269 |
| 274 | 20240227 | 145600 | 6266573650 | 17740 | 17760 | 17780 | 17740 | 2442 |
| 275 | 20240227 | 145500 | 6223180180 | 17760 | 17760 | 17760 | 17750 | 757 |
| 276 | 20240227 | 145400 | 6209738670 | 17760 | 17750 | 17760 | 17740 | 527 |
| 277 | 20240227 | 145300 | 6200384520 | 17750 | 17740 | 17750 | 17710 | 382 |
| 278 | 20240227 | 145200 | 6193605100 | 17740 | 17750 | 17750 | 17710 | 60 |
| 279 | 20240227 | 145100 | 6192541490 | 17720 | 17770 | 17770 | 17720 | 10 |
| 280 | 20240227 | 145000 | 6192364010 | 17770 | 17770 | 17770 | 17760 | 15 |
| 281 | 20240227 | 144900 | 6192097470 | 17700 | 17740 | 17740 | 17700 | 53 |
| 282 | 20240227 | 144800 | 6191158690 | 17780 | 17780 | 17790 | 17780 | 10 |
| 283 | 20240227 | 144700 | 6190980850 | 17780 | 17700 | 17780 | 17670 | 3168 |
| 284 | 20240227 | 144600 | 6134797890 | 17700 | 17700 | 17700 | 17700 | 5 |
| 285 | 20240227 | 144500 | 6134709390 | 17670 | 17680 | 17680 | 17670 | 7 |
| 286 | 20240227 | 144400 | 6134585640 | 17680 | 17640 | 17680 | 17640 | 636 |
| 287 | 20240227 | 144300 | 6123346270 | 17650 | 17650 | 17680 | 17650 | 778 |
| 288 | 20240227 | 144200 | 6109614510 | 17650 | 17690 | 17690 | 17650 | 6 |
| 289 | 20240227 | 144100 | 6109508570 | 17690 | 17660 | 17700 | 17640 | 888 |
| 290 | 20240227 | 144000 | 6093837780 | 17670 | 17700 | 17700 | 17670 | 177 |
| 291 | 20240227 | 143900 | 6090708630 | 17710 | 17660 | 17710 | 17660 | 12 |
| 292 | 20240227 | 143800 | 6090496210 | 17660 | 17710 | 17710 | 17660 | 346 |
| 293 | 20240227 | 143700 | 6084382020 | 17730 | 17670 | 17730 | 17650 | 1959 |
| 294 | 20240227 | 143600 | 6049757570 | 17690 | 17680 | 17690 | 17670 | 351 |
| 295 | 20240227 | 143500 | 6043551250 | 17680 | 17700 | 17700 | 17680 | 573 |
| 296 | 20240227 | 143400 | 6033415710 | 17710 | 17740 | 17740 | 17710 | 186 |
| 297 | 20240227 | 143300 | 6030117600 | 17720 | 17740 | 17740 | 17720 | 554 |
| 298 | 20240227 | 143200 | 6020300360 | 17740 | 17750 | 17750 | 17740 | 201 |
| 299 | 20240227 | 143100 | 6016734300 | 17750 | 17700 | 17750 | 17700 | 190 |
| 300 | 20240227 | 143000 | 6013364250 | 17700 | 17770 | 17770 | 17680 | 200 |
| 301 | 20240227 | 142900 | 6009824750 | 17670 | 17750 | 17750 | 17670 | 997 |
| 302 | 20240227 | 142800 | 5992205120 | 17750 | 17720 | 17750 | 17640 | 2203 |
| 303 | 20240227 | 142700 | 5953169130 | 17750 | 17680 | 17750 | 17670 | 621 |
| 304 | 20240227 | 142600 | 5942195770 | 17670 | 17740 | 17740 | 17670 | 257 |
| 305 | 20240227 | 142500 | 5937643450 | 17660 | 17660 | 17660 | 17660 | 1 |
| 306 | 20240227 | 142400 | 5937625790 | 17660 | 17760 | 17760 | 17660 | 75 |
| 307 | 20240227 | 142300 | 5936300370 | 17760 | 17650 | 17760 | 17650 | 130 |
| 308 | 20240227 | 142200 | 5934002130 | 17650 | 17750 | 17750 | 17620 | 1768 |
| 309 | 20240227 | 142100 | 5902758320 | 17760 | 17760 | 17760 | 17720 | 429 |
| 310 | 20240227 | 142000 | 5895153760 | 17760 | 17720 | 17770 | 17710 | 174 |
| 311 | 20240227 | 141900 | 5892067720 | 17720 | 17720 | 17720 | 17720 | 492 |
| 312 | 20240227 | 141800 | 5883349480 | 17720 | 17780 | 17780 | 17720 | 247 |
| 313 | 20240227 | 141700 | 5878969750 | 17780 | 17780 | 17780 | 17780 | 13 |
| 314 | 20240227 | 141600 | 5878738610 | 17790 | 17790 | 17790 | 17790 | 1232 |
| 315 | 20240227 | 141500 | 5856821330 | 17790 | 17790 | 17790 | 17790 | 77 |
| 316 | 20240227 | 141400 | 5855451500 | 17770 | 17760 | 17770 | 17730 | 859 |
| 317 | 20240227 | 141300 | 5840203020 | 17740 | 17730 | 17750 | 17730 | 669 |
| 318 | 20240227 | 141200 | 5828332750 | 17730 | 17730 | 17730 | 17730 | 201 |
| 319 | 20240227 | 141100 | 5824769020 | 17710 | 17720 | 17720 | 17710 | 25 |
| 320 | 20240227 | 141000 | 5824326170 | 17720 | 17730 | 17730 | 17720 | 311 |
| 321 | 20240227 | 140900 | 5818814160 | 17730 | 17740 | 17740 | 17730 | 99 |
| 322 | 20240227 | 140800 | 5817058800 | 17740 | 17730 | 17740 | 17720 | 1402 |
| 323 | 20240227 | 140700 | 5792213120 | 17740 | 17730 | 17740 | 17720 | 428 |
| 324 | 20240227 | 140600 | 5784623890 | 17730 | 17730 | 17730 | 17730 | 100 |
| 325 | 20240227 | 140500 | 5782850890 | 17730 | 17710 | 17730 | 17710 | 269 |
| 326 | 20240227 | 140400 | 5778083920 | 17710 | 17710 | 17710 | 17710 | 693 |
| 327 | 20240227 | 140300 | 5765810890 | 17710 | 17730 | 17730 | 17710 | 223 |
| 328 | 20240227 | 140200 | 5761859320 | 17740 | 17780 | 17780 | 17740 | 313 |
| 329 | 20240227 | 140100 | 5756298730 | 17780 | 17770 | 17780 | 17770 | 70 |
| 330 | 20240227 | 140000 | 5755054230 | 17770 | 17790 | 17790 | 17770 | 97 |
| 331 | 20240227 | 135900 | 5753330070 | 17790 | 17790 | 17790 | 17790 | 39 |
| 332 | 20240227 | 135800 | 5752636260 | 17780 | 17800 | 17800 | 17780 | 467 |
| 333 | 20240227 | 135700 | 5744332680 | 17800 | 17780 | 17820 | 17780 | 581 |
| 334 | 20240227 | 135600 | 5733990720 | 17780 | 17710 | 17780 | 17710 | 880 |
| 335 | 20240227 | 135500 | 5718387870 | 17670 | 17670 | 17670 | 17670 | 0 |
| 336 | 20240227 | 135400 | 5718387870 | 17670 | 17670 | 17670 | 17670 | 27 |
| 337 | 20240227 | 135300 | 5717910780 | 17670 | 17670 | 17670 | 17650 | 654 |
| 338 | 20240227 | 135200 | 5706356520 | 17670 | 17670 | 17670 | 17650 | 793 |
| 339 | 20240227 | 135100 | 5692348210 | 17670 | 17720 | 17730 | 17670 | 872 |
| 340 | 20240227 | 135000 | 5676929660 | 17730 | 17690 | 17730 | 17690 | 1993 |
| 341 | 20240227 | 134900 | 5641639030 | 17690 | 17700 | 17700 | 17690 | 90 |
| 342 | 20240227 | 134800 | 5640046910 | 17690 | 17690 | 17690 | 17690 | 41 |
| 343 | 20240227 | 134700 | 5639321620 | 17700 | 17690 | 17700 | 17690 | 658 |
| 344 | 20240227 | 134600 | 5627681450 | 17680 | 17710 | 17710 | 17680 | 1391 |
| 345 | 20240227 | 134500 | 5603073660 | 17720 | 17710 | 17720 | 17710 | 97 |
| 346 | 20240227 | 134400 | 5601355780 | 17710 | 17740 | 17740 | 17710 | 17 |
| 347 | 20240227 | 134300 | 5601054670 | 17710 | 17750 | 17750 | 17710 | 105 |
| 348 | 20240227 | 134200 | 5599194910 | 17760 | 17760 | 17760 | 17760 | 1 |
| 349 | 20240227 | 134100 | 5599177150 | 17760 | 17750 | 17770 | 17700 | 2050 |
| 350 | 20240227 | 134000 | 5562882700 | 17780 | 17790 | 17790 | 17750 | 607 |
| 351 | 20240227 | 133900 | 5552098490 | 17780 | 17780 | 17780 | 17780 | 218 |
| 352 | 20240227 | 133800 | 5548222450 | 17790 | 17780 | 17790 | 17780 | 80 |
| 353 | 20240227 | 133700 | 5546799750 | 17780 | 17780 | 17780 | 17780 | 620 |
| 354 | 20240227 | 133600 | 5535776150 | 17790 | 17790 | 17790 | 17780 | 323 |
| 355 | 20240227 | 133500 | 5530032980 | 17790 | 17790 | 17790 | 17780 | 243 |
| 356 | 20240227 | 133400 | 5525711170 | 17790 | 17790 | 17790 | 17790 | 1 |
| 357 | 20240227 | 133300 | 5525693380 | 17790 | 17790 | 17790 | 17790 | 602 |
| 358 | 20240227 | 133200 | 5514983800 | 17790 | 17800 | 17800 | 17790 | 1012 |
| 359 | 20240227 | 133100 | 5496976780 | 17820 | 17820 | 17820 | 17800 | 61 |
| 360 | 20240227 | 133000 | 5495890000 | 17820 | 17820 | 17830 | 17820 | 663 |
| 361 | 20240227 | 132900 | 5484072540 | 17800 | 17740 | 17800 | 17740 | 1368 |
| 362 | 20240227 | 132800 | 5459745260 | 17730 | 17690 | 17730 | 17690 | 1514 |
| 363 | 20240227 | 132700 | 5432929160 | 17670 | 17630 | 17670 | 17580 | 19028 |
| 364 | 20240227 | 132600 | 5097783080 | 17630 | 17650 | 17660 | 17630 | 4132 |
| 365 | 20240227 | 132500 | 5024875190 | 17660 | 17720 | 17720 | 17660 | 11705 |
| 366 | 20240227 | 132400 | 4817855030 | 17730 | 17740 | 17740 | 17720 | 3750 |
| 367 | 20240227 | 132300 | 4751404860 | 17740 | 17720 | 17750 | 17710 | 836 |
| 368 | 20240227 | 132200 | 4736596600 | 17760 | 17720 | 17760 | 17710 | 778 |
| 369 | 20240227 | 132100 | 4722797630 | 17720 | 17760 | 17760 | 17720 | 686 |
| 370 | 20240227 | 132000 | 4710624820 | 17750 | 17750 | 17750 | 17750 | 0 |
| 371 | 20240227 | 131900 | 4710624820 | 17750 | 17760 | 17760 | 17750 | 614 |
| 372 | 20240227 | 131800 | 4699725180 | 17750 | 17740 | 17760 | 17740 | 796 |
| 373 | 20240227 | 131700 | 4685594580 | 17750 | 17760 | 17760 | 17750 | 1506 |
| 374 | 20240227 | 131600 | 4658855430 | 17760 | 17840 | 17840 | 17760 | 105 |
| 375 | 20240227 | 131500 | 4656989690 | 17840 | 17840 | 17840 | 17840 | 28 |
| 376 | 20240227 | 131400 | 4656490170 | 17750 | 17890 | 17890 | 17750 | 1966 |
| 377 | 20240227 | 131300 | 4621558550 | 17890 | 17820 | 17890 | 17750 | 2116 |
| 378 | 20240227 | 131200 | 4583944150 | 17820 | 17870 | 17890 | 17820 | 1713 |
| 379 | 20240227 | 131100 | 4553399680 | 17870 | 17890 | 17890 | 17870 | 354 |
| 380 | 20240227 | 131000 | 4547073620 | 17870 | 17890 | 17890 | 17870 | 6 |
| 381 | 20240227 | 130900 | 4546966380 | 17850 | 17860 | 17870 | 17850 | 217 |
| 382 | 20240227 | 130800 | 4543089910 | 17860 | 17860 | 17860 | 17860 | 33 |
| 383 | 20240227 | 130700 | 4542500530 | 17840 | 17830 | 17890 | 17830 | 209 |
| 384 | 20240227 | 130600 | 4538773950 | 17820 | 17890 | 17890 | 17820 | 833 |
| 385 | 20240227 | 130500 | 4523929690 | 17820 | 17880 | 17880 | 17820 | 774 |
| 386 | 20240227 | 130400 | 4510110230 | 17890 | 17900 | 17900 | 17880 | 204 |
| 387 | 20240227 | 130300 | 4506460270 | 17900 | 17900 | 17900 | 17900 | 15 |
| 388 | 20240227 | 130200 | 4506191770 | 17900 | 17900 | 17900 | 17900 | 30 |
| 389 | 20240227 | 130100 | 4505654770 | 17870 | 17900 | 17900 | 17870 | 1217 |
| 390 | 20240227 | 130000 | 4483905250 | 17900 | 17910 | 17910 | 17900 | 61 |
| 391 | 20240227 | 125900 | 4482813130 | 17910 | 17930 | 17930 | 17910 | 463 |
| 392 | 20240227 | 125800 | 4474516860 | 17940 | 17930 | 17960 | 17930 | 319 |
| 393 | 20240227 | 125700 | 4468791760 | 17940 | 17940 | 17950 | 17940 | 87 |
| 394 | 20240227 | 125600 | 4467230950 | 17940 | 17960 | 17960 | 17940 | 75 |
| 395 | 20240227 | 125500 | 4465884760 | 17970 | 17970 | 17970 | 17960 | 356 |
| 396 | 20240227 | 125400 | 4459490610 | 17970 | 17990 | 17990 | 17970 | 112 |
| 397 | 20240227 | 125300 | 4457477920 | 17970 | 17980 | 17980 | 17970 | 270 |
| 398 | 20240227 | 125200 | 4452623460 | 17980 | 17980 | 17980 | 17980 | 572 |
| 399 | 20240227 | 125100 | 4442338900 | 17990 | 18010 | 18010 | 17990 | 247 |
| 400 | 20240227 | 125000 | 4437893020 | 18000 | 18010 | 18010 | 17990 | 494 |
| 401 | 20240227 | 124900 | 4429001630 | 17990 | 18030 | 18030 | 17990 | 452 |
| 402 | 20240227 | 124800 | 4420855410 | 18030 | 18040 | 18040 | 18030 | 381 |
| 403 | 20240227 | 124700 | 4413983520 | 18020 | 18050 | 18050 | 18020 | 48 |
| 404 | 20240227 | 124600 | 4413117420 | 18050 | 18000 | 18050 | 18000 | 269 |
| 405 | 20240227 | 124500 | 4408266020 | 17990 | 17990 | 17990 | 17990 | 41 |
| 406 | 20240227 | 124400 | 4407528430 | 17980 | 18010 | 18010 | 17980 | 1203 |
| 407 | 20240227 | 124300 | 4385879330 | 18030 | 18050 | 18050 | 18030 | 927 |
| 408 | 20240227 | 124200 | 4369155960 | 18050 | 18060 | 18060 | 18040 | 932 |
| 409 | 20240227 | 124100 | 4352334030 | 18070 | 18100 | 18120 | 18070 | 1095 |
| 410 | 20240227 | 124000 | 4332527920 | 18100 | 18120 | 18120 | 18100 | 574 |
| 411 | 20240227 | 123900 | 4322132740 | 18120 | 18140 | 18150 | 18120 | 1142 |
| 412 | 20240227 | 123800 | 4301420150 | 18150 | 18090 | 18150 | 18090 | 1302 |
| 413 | 20240227 | 123700 | 4277825350 | 18090 | 18080 | 18090 | 18080 | 123 |
| 414 | 20240227 | 123600 | 4275600480 | 18080 | 18050 | 18080 | 18050 | 260 |
| 415 | 20240227 | 123500 | 4270900230 | 18050 | 18040 | 18050 | 18040 | 200 |
| 416 | 20240227 | 123400 | 4267290790 | 18050 | 18070 | 18070 | 18050 | 279 |
| 417 | 20240227 | 123300 | 4262253010 | 18070 | 18040 | 18070 | 18040 | 511 |
| 418 | 20240227 | 123200 | 4253027600 | 18030 | 18000 | 18030 | 18000 | 836 |
| 419 | 20240227 | 123100 | 4237976030 | 18000 | 18030 | 18030 | 18000 | 52 |
| 420 | 20240227 | 123000 | 4237039070 | 18030 | 17990 | 18030 | 17990 | 1037 |
| 421 | 20240227 | 122900 | 4218371400 | 17990 | 18000 | 18000 | 17990 | 109 |
| 422 | 20240227 | 122800 | 4216410480 | 18000 | 17980 | 18000 | 17980 | 663 |
| 423 | 20240227 | 122700 | 4204487500 | 17980 | 17980 | 17980 | 17980 | 121 |
| 424 | 20240227 | 122600 | 4202311920 | 17980 | 17980 | 17980 | 17980 | 159 |
| 425 | 20240227 | 122500 | 4199453100 | 18000 | 17930 | 18000 | 17930 | 416 |
| 426 | 20240227 | 122400 | 4191987100 | 17930 | 17960 | 18010 | 17930 | 1033 |
| 427 | 20240227 | 122300 | 4173452660 | 17950 | 17910 | 18020 | 17910 | 7988 |
| 428 | 20240227 | 122200 | 4029957390 | 17900 | 17860 | 17900 | 17860 | 701 |
| 429 | 20240227 | 122100 | 4017430550 | 17880 | 17880 | 17880 | 17880 | 78 |
| 430 | 20240227 | 122000 | 4016035910 | 17880 | 17890 | 17890 | 17880 | 12 |
| 431 | 20240227 | 121900 | 4015821270 | 17890 | 17900 | 17900 | 17890 | 2 |
| 432 | 20240227 | 121800 | 4015785480 | 17890 | 17900 | 17900 | 17890 | 116 |
| 433 | 20240227 | 121700 | 4013709100 | 17890 | 17840 | 17890 | 17840 | 39 |
| 434 | 20240227 | 121600 | 4013012390 | 17840 | 17840 | 17840 | 17840 | 14 |
| 435 | 20240227 | 121500 | 4012762630 | 17820 | 17820 | 17820 | 17820 | 100 |
| 436 | 20240227 | 121400 | 4010980630 | 17810 | 17810 | 17810 | 17810 | 29 |
| 437 | 20240227 | 121300 | 4010464140 | 17810 | 17890 | 17890 | 17810 | 274 |
| 438 | 20240227 | 121200 | 4005578280 | 17900 | 17870 | 17900 | 17810 | 1213 |
| 439 | 20240227 | 121100 | 3983969310 | 17870 | 17870 | 17870 | 17870 | 12 |
| 440 | 20240227 | 121000 | 3983754870 | 17870 | 17920 | 17920 | 17870 | 15 |
| 441 | 20240227 | 120900 | 3983486370 | 17920 | 17880 | 17920 | 17880 | 14 |
| 442 | 20240227 | 120800 | 3983235530 | 17880 | 17880 | 17880 | 17880 | 170 |
| 443 | 20240227 | 120700 | 3980195930 | 17880 | 17930 | 17930 | 17880 | 208 |
| 444 | 20240227 | 120600 | 3976476310 | 17900 | 17890 | 17900 | 17890 | 524 |
| 445 | 20240227 | 120500 | 3967100780 | 17880 | 17880 | 17880 | 17880 | 0 |
| 446 | 20240227 | 120400 | 3967100780 | 17880 | 17860 | 17880 | 17860 | 85 |
| 447 | 20240227 | 120300 | 3965582070 | 17850 | 17830 | 17850 | 17830 | 1493 |
| 448 | 20240227 | 120200 | 3938955430 | 17830 | 17850 | 17850 | 17830 | 39 |
| 449 | 20240227 | 120100 | 3938259300 | 17840 | 17840 | 17840 | 17840 | 9 |
| 450 | 20240227 | 120000 | 3938098740 | 17840 | 17820 | 17840 | 17820 | 201 |
| 451 | 20240227 | 115900 | 3934516880 | 17820 | 17790 | 17820 | 17790 | 1216 |
| 452 | 20240227 | 115800 | 3912852110 | 17770 | 17770 | 17770 | 17760 | 613 |
| 453 | 20240227 | 115700 | 3901959480 | 17800 | 17810 | 17820 | 17800 | 287 |
| 454 | 20240227 | 115600 | 3896848650 | 17770 | 17770 | 17770 | 17770 | 100 |
| 455 | 20240227 | 115500 | 3895071650 | 17770 | 17770 | 17770 | 17770 | 613 |
| 456 | 20240227 | 115400 | 3884178640 | 17800 | 17800 | 17810 | 17790 | 1227 |
| 457 | 20240227 | 115300 | 3862338110 | 17810 | 17800 | 17810 | 17800 | 40 |
| 458 | 20240227 | 115200 | 3861626010 | 17800 | 17780 | 17800 | 17780 | 1194 |
| 459 | 20240227 | 115100 | 3840376590 | 17760 | 17760 | 17770 | 17760 | 652 |
| 460 | 20240227 | 115000 | 3828793270 | 17760 | 17750 | 17760 | 17750 | 407 |
| 461 | 20240227 | 114900 | 3821566460 | 17740 | 17740 | 17740 | 17740 | 100 |
| 462 | 20240227 | 114800 | 3819792460 | 17720 | 17730 | 17760 | 17710 | 926 |
| 463 | 20240227 | 114700 | 3803372290 | 17730 | 17730 | 17730 | 17730 | 400 |
| 464 | 20240227 | 114600 | 3796280290 | 17770 | 17770 | 17770 | 17770 | 1 |
| 465 | 20240227 | 114500 | 3796262520 | 17780 | 17720 | 17780 | 17720 | 564 |
| 466 | 20240227 | 114400 | 3786268380 | 17710 | 17780 | 17780 | 17710 | 90 |
| 467 | 20240227 | 114300 | 3784673850 | 17780 | 17790 | 17790 | 17700 | 1014 |
| 468 | 20240227 | 114200 | 3766717380 | 17790 | 17800 | 17800 | 17790 | 1022 |
| 469 | 20240227 | 114100 | 3748528050 | 17810 | 17800 | 17820 | 17800 | 143 |
| 470 | 20240227 | 114000 | 3745981020 | 17800 | 17820 | 17820 | 17800 | 31 |
| 471 | 20240227 | 113900 | 3745429190 | 17820 | 17860 | 17860 | 17820 | 357 |
| 472 | 20240227 | 113800 | 3739062430 | 17870 | 17870 | 17870 | 17870 | 31 |
| 473 | 20240227 | 113700 | 3738508460 | 17870 | 17880 | 17880 | 17870 | 470 |
| 474 | 20240227 | 113600 | 3730104900 | 17880 | 17890 | 17890 | 17880 | 3 |
| 475 | 20240227 | 113500 | 3730051250 | 17890 | 17820 | 17890 | 17820 | 330 |
| 476 | 20240227 | 113400 | 3724157920 | 17820 | 17840 | 17840 | 17820 | 232 |
| 477 | 20240227 | 113300 | 3720021540 | 17820 | 17840 | 17840 | 17820 | 93 |
| 478 | 20240227 | 113200 | 3718362550 | 17820 | 17820 | 17820 | 17820 | 716 |
| 479 | 20240227 | 113100 | 3705603430 | 17820 | 17850 | 17890 | 17820 | 1501 |
| 480 | 20240227 | 113000 | 3678813440 | 17820 | 17790 | 17820 | 17790 | 2766 |
| 481 | 20240227 | 112900 | 3629570480 | 17740 | 17710 | 17740 | 17710 | 1214 |
| 482 | 20240227 | 112800 | 3608047080 | 17710 | 17740 | 17740 | 17710 | 71 |
| 483 | 20240227 | 112700 | 3606788120 | 17750 | 17750 | 17750 | 17750 | 308 |
| 484 | 20240227 | 112600 | 3601321120 | 17690 | 17710 | 17790 | 17690 | 368 |
| 485 | 20240227 | 112500 | 3594809350 | 17700 | 17700 | 17700 | 17700 | 70 |
| 486 | 20240227 | 112400 | 3593570350 | 17700 | 17700 | 17720 | 17700 | 1164 |
| 487 | 20240227 | 112300 | 3572951550 | 17700 | 17700 | 17700 | 17700 | 220 |
| 488 | 20240227 | 112200 | 3569057550 | 17720 | 17780 | 17800 | 17700 | 171 |
| 489 | 20240227 | 112100 | 3566024930 | 17790 | 17790 | 17800 | 17790 | 109 |
| 490 | 20240227 | 112000 | 3564084870 | 17800 | 17770 | 17800 | 17700 | 2152 |
| 491 | 20240227 | 111900 | 3525816840 | 17780 | 17710 | 17780 | 17710 | 1968 |
| 492 | 20240227 | 111800 | 3490893210 | 17710 | 17720 | 17780 | 17710 | 1750 |
| 493 | 20240227 | 111700 | 3459786950 | 17720 | 17750 | 17750 | 17720 | 795 |
| 494 | 20240227 | 111600 | 3445697570 | 17750 | 17720 | 17750 | 17720 | 69 |
| 495 | 20240227 | 111500 | 3444474560 | 17720 | 17720 | 17720 | 17710 | 512 |
| 496 | 20240227 | 111400 | 3435401980 | 17720 | 17700 | 17720 | 17690 | 1521 |
| 497 | 20240227 | 111300 | 3408464840 | 17690 | 17720 | 17720 | 17690 | 1095 |
| 498 | 20240227 | 111200 | 3389082780 | 17700 | 17720 | 17730 | 17700 | 2581 |
| 499 | 20240227 | 111100 | 3343372100 | 17730 | 17770 | 17780 | 17730 | 3022 |
| 500 | 20240227 | 111000 | 3289724980 | 17770 | 17810 | 17810 | 17770 | 336 |
| 501 | 20240227 | 110900 | 3283753500 | 17770 | 17780 | 17780 | 17770 | 2652 |
| 502 | 20240227 | 110800 | 3236627450 | 17770 | 17800 | 17800 | 17770 | 555 |
| 503 | 20240227 | 110700 | 3226758360 | 17800 | 17810 | 17810 | 17790 | 4873 |
| 504 | 20240227 | 110600 | 3140020080 | 17810 | 17830 | 17830 | 17810 | 2001 |
| 505 | 20240227 | 110500 | 3104379920 | 17840 | 17840 | 17840 | 17830 | 276 |
| 506 | 20240227 | 110400 | 3099457730 | 17840 | 17850 | 17850 | 17830 | 342 |
| 507 | 20240227 | 110300 | 3093355470 | 17830 | 17830 | 17830 | 17830 | 418 |
| 508 | 20240227 | 110200 | 3085902530 | 17850 | 17840 | 17850 | 17840 | 3 |
| 509 | 20240227 | 110100 | 3085848990 | 17850 | 17850 | 17850 | 17850 | 41 |
| 510 | 20240227 | 110000 | 3085117140 | 17850 | 17830 | 17850 | 17830 | 18 |
| 511 | 20240227 | 105900 | 3084796180 | 17820 | 17810 | 17820 | 17810 | 418 |
| 512 | 20240227 | 105800 | 3077351470 | 17810 | 17820 | 17820 | 17810 | 247 |
| 513 | 20240227 | 105700 | 3072952030 | 17820 | 17860 | 17860 | 17820 | 2143 |
| 514 | 20240227 | 105600 | 3034710430 | 17880 | 17860 | 17880 | 17860 | 70 |
| 515 | 20240227 | 105500 | 3033460210 | 17880 | 17890 | 17890 | 17870 | 1646 |
| 516 | 20240227 | 105400 | 3004041730 | 17880 | 17950 | 17950 | 17880 | 68 |
| 517 | 20240227 | 105300 | 3002822380 | 17950 | 17880 | 17950 | 17880 | 131 |
| 518 | 20240227 | 105200 | 3000480030 | 17880 | 17880 | 17880 | 17880 | 500 |
| 519 | 20240227 | 105100 | 2991540030 | 17880 | 17880 | 17880 | 17880 | 200 |
| 520 | 20240227 | 105000 | 2987964030 | 17880 | 17910 | 17910 | 17880 | 22 |
| 521 | 20240227 | 104900 | 2987570370 | 17880 | 17880 | 17880 | 17880 | 86 |
| 522 | 20240227 | 104800 | 2986032690 | 17880 | 18000 | 18000 | 17880 | 609 |
| 523 | 20240227 | 104700 | 2975094880 | 18000 | 17890 | 18000 | 17890 | 462 |
| 524 | 20240227 | 104600 | 2966805790 | 17880 | 17880 | 17880 | 17860 | 302 |
| 525 | 20240227 | 104500 | 2961407750 | 17880 | 17940 | 17940 | 17880 | 2556 |
| 526 | 20240227 | 104400 | 2915628740 | 17950 | 17950 | 17950 | 17950 | 9 |
| 527 | 20240227 | 104300 | 2915467190 | 17950 | 17960 | 18000 | 17950 | 4510 |
| 528 | 20240227 | 104200 | 2834497580 | 17960 | 17970 | 17970 | 17960 | 344 |
| 529 | 20240227 | 104100 | 2828319330 | 17960 | 17960 | 17960 | 17960 | 462 |
| 530 | 20240227 | 104000 | 2820021810 | 17960 | 18050 | 18050 | 17960 | 585 |
| 531 | 20240227 | 103900 | 2809502080 | 18000 | 18000 | 18000 | 18000 | 51 |
| 532 | 20240227 | 103800 | 2808584080 | 17980 | 17980 | 17990 | 17970 | 527 |
| 533 | 20240227 | 103700 | 2799109120 | 17980 | 17980 | 17980 | 17970 | 331 |
| 534 | 20240227 | 103600 | 2793158980 | 17980 | 17980 | 17980 | 17980 | 892 |
| 535 | 20240227 | 103500 | 2777120820 | 17980 | 18020 | 18030 | 17980 | 2064 |
| 536 | 20240227 | 103400 | 2739965540 | 18030 | 18050 | 18050 | 18030 | 102 |
| 537 | 20240227 | 103300 | 2738126200 | 18090 | 18080 | 18090 | 18080 | 1832 |
| 538 | 20240227 | 103200 | 2705003630 | 18090 | 18050 | 18090 | 18020 | 181 |
| 539 | 20240227 | 103100 | 2701738940 | 18050 | 18100 | 18100 | 18050 | 1455 |
| 540 | 20240227 | 103000 | 2675472560 | 18100 | 18100 | 18100 | 18020 | 739 |
| 541 | 20240227 | 102900 | 2662108060 | 18100 | 18020 | 18100 | 18020 | 2498 |
| 542 | 20240227 | 102800 | 2617091420 | 18000 | 18070 | 18070 | 18000 | 538 |
| 543 | 20240227 | 102700 | 2607396930 | 18070 | 18070 | 18090 | 18060 | 160 |
| 544 | 20240227 | 102600 | 2604502870 | 18070 | 18000 | 18070 | 18000 | 1079 |
| 545 | 20240227 | 102500 | 2585042630 | 18000 | 17980 | 18000 | 17980 | 313 |
| 546 | 20240227 | 102400 | 2579410990 | 17980 | 17980 | 17980 | 17980 | 37 |
| 547 | 20240227 | 102300 | 2578745730 | 17980 | 18020 | 18020 | 17980 | 96 |
| 548 | 20240227 | 102200 | 2577015900 | 18030 | 17960 | 18030 | 17960 | 45 |
| 549 | 20240227 | 102100 | 2576207350 | 17960 | 18040 | 18040 | 17960 | 83 |
| 550 | 20240227 | 102000 | 2574716430 | 18040 | 18040 | 18040 | 18040 | 3 |
| 551 | 20240227 | 101900 | 2574662310 | 17920 | 18030 | 18030 | 17920 | 225 |
| 552 | 20240227 | 101800 | 2570616530 | 18030 | 17970 | 18030 | 17970 | 2641 |
| 553 | 20240227 | 101700 | 2523080480 | 17910 | 17930 | 17930 | 17910 | 166 |
| 554 | 20240227 | 101600 | 2520105700 | 17910 | 17910 | 17910 | 17910 | 34 |
| 555 | 20240227 | 101500 | 2519496760 | 17910 | 17930 | 17930 | 17910 | 208 |
| 556 | 20240227 | 101400 | 2515768780 | 17920 | 17930 | 17930 | 17920 | 152 |
| 557 | 20240227 | 101300 | 2513044220 | 17930 | 17890 | 17930 | 17890 | 808 |
| 558 | 20240227 | 101200 | 2498571260 | 17900 | 17920 | 17920 | 17900 | 394 |
| 559 | 20240227 | 101100 | 2491510800 | 17920 | 17920 | 17920 | 17900 | 232 |
| 560 | 20240227 | 101000 | 2487354960 | 17920 | 17920 | 17920 | 17920 | 67 |
| 561 | 20240227 | 100900 | 2486154320 | 17890 | 17900 | 17920 | 17890 | 907 |
| 562 | 20240227 | 100800 | 2469920660 | 17910 | 17920 | 17920 | 17910 | 643 |
| 563 | 20240227 | 100700 | 2458401660 | 17910 | 17990 | 17990 | 17910 | 1804 |
| 564 | 20240227 | 100600 | 2425957220 | 17910 | 18000 | 18010 | 17900 | 755 |
| 565 | 20240227 | 100500 | 2412393700 | 18010 | 17890 | 18010 | 17890 | 1216 |
| 566 | 20240227 | 100400 | 2390518860 | 18000 | 17950 | 18000 | 17880 | 629 |
| 567 | 20240227 | 100300 | 2379260940 | 17990 | 17900 | 17990 | 17900 | 591 |
| 568 | 20240227 | 100200 | 2368650740 | 17900 | 17910 | 17910 | 17900 | 127 |
| 569 | 20240227 | 100100 | 2366376730 | 17910 | 17810 | 17910 | 17810 | 272 |
| 570 | 20240227 | 100000 | 2361521440 | 17810 | 17900 | 17920 | 17810 | 670 |
| 571 | 20240227 | 095900 | 2349547970 | 17900 | 17900 | 17910 | 17900 | 70 |
| 572 | 20240227 | 095800 | 2348294530 | 17900 | 17920 | 17920 | 17900 | 234 |
| 573 | 20240227 | 095700 | 2344105650 | 17930 | 17930 | 17930 | 17930 | 165 |
| 574 | 20240227 | 095600 | 2341147200 | 17850 | 17820 | 17850 | 17800 | 208 |
| 575 | 20240227 | 095500 | 2337442050 | 17800 | 17860 | 17860 | 17800 | 852 |
| 576 | 20240227 | 095400 | 2322256490 | 17860 | 17820 | 17860 | 17810 | 586 |
| 577 | 20240227 | 095300 | 2311809070 | 17810 | 17890 | 17930 | 17810 | 2401 |
| 578 | 20240227 | 095200 | 2268921170 | 17890 | 17940 | 17940 | 17890 | 93 |
| 579 | 20240227 | 095100 | 2267257350 | 17940 | 17880 | 17940 | 17880 | 2974 |
| 580 | 20240227 | 095000 | 2214063650 | 17880 | 18080 | 18080 | 17880 | 3789 |
| 581 | 20240227 | 094900 | 2145988810 | 18060 | 18100 | 18100 | 18060 | 185 |
| 582 | 20240227 | 094800 | 2142646390 | 18070 | 18130 | 18200 | 18060 | 2829 |
| 583 | 20240227 | 094700 | 2091454230 | 18130 | 18180 | 18240 | 18130 | 1694 |
| 584 | 20240227 | 094600 | 2060670900 | 18150 | 18060 | 18170 | 18060 | 6007 |
| 585 | 20240227 | 094500 | 1951904880 | 18040 | 18050 | 18050 | 17940 | 714 |
| 586 | 20240227 | 094400 | 1939052570 | 18040 | 17990 | 18040 | 17950 | 2538 |
| 587 | 20240227 | 094300 | 1893378110 | 17990 | 17940 | 17990 | 17940 | 1191 |
| 588 | 20240227 | 094200 | 1871979200 | 17940 | 17910 | 17940 | 17910 | 646 |
| 589 | 20240227 | 094100 | 1860391860 | 17910 | 17880 | 17910 | 17840 | 831 |
| 590 | 20240227 | 094000 | 1845546130 | 17880 | 17850 | 17880 | 17850 | 1171 |
| 591 | 20240227 | 093900 | 1824642310 | 17860 | 17880 | 17880 | 17850 | 737 |
| 592 | 20240227 | 093800 | 1811474350 | 17870 | 17840 | 17870 | 17780 | 1708 |
| 593 | 20240227 | 093700 | 1780976940 | 17840 | 17760 | 17850 | 17760 | 561 |
| 594 | 20240227 | 093600 | 1770971230 | 17750 | 17750 | 17800 | 17710 | 2485 |
| 595 | 20240227 | 093500 | 1726776380 | 17710 | 17740 | 17750 | 17700 | 3042 |
| 596 | 20240227 | 093400 | 1672839340 | 17700 | 17750 | 17750 | 17700 | 1101 |
| 597 | 20240227 | 093300 | 1653331660 | 17740 | 17730 | 17800 | 17730 | 645 |
| 598 | 20240227 | 093200 | 1641878350 | 17800 | 17740 | 17800 | 17740 | 21 |
| 599 | 20240227 | 093100 | 1641505750 | 17790 | 17780 | 17790 | 17720 | 635 |
| 600 | 20240227 | 093000 | 1630225820 | 17790 | 17730 | 17800 | 17730 | 209 |
| 601 | 20240227 | 092900 | 1626512670 | 17730 | 17730 | 17730 | 17690 | 1992 |
| 602 | 20240227 | 092800 | 1591252860 | 17710 | 17700 | 17730 | 17700 | 3641 |
| 603 | 20240227 | 092700 | 1526754390 | 17700 | 17700 | 17720 | 17680 | 3326 |
| 604 | 20240227 | 092600 | 1467908000 | 17700 | 17760 | 17760 | 17700 | 2439 |
| 605 | 20240227 | 092500 | 1424692450 | 17750 | 17840 | 17840 | 17750 | 1872 |
| 606 | 20240227 | 092400 | 1391457870 | 17840 | 17760 | 17850 | 17750 | 463 |
| 607 | 20240227 | 092300 | 1383236610 | 17760 | 17760 | 17870 | 17750 | 2722 |
| 608 | 20240227 | 092200 | 1334823910 | 17840 | 17750 | 17840 | 17750 | 1648 |
| 609 | 20240227 | 092100 | 1305485380 | 17750 | 17730 | 17750 | 17690 | 2023 |
| 610 | 20240227 | 092000 | 1269648030 | 17730 | 17820 | 17820 | 17720 | 1148 |
| 611 | 20240227 | 091900 | 1249278800 | 17750 | 17820 | 17820 | 17750 | 701 |
| 612 | 20240227 | 091800 | 1236834710 | 17820 | 17800 | 17820 | 17700 | 7328 |
| 613 | 20240227 | 091700 | 1106990820 | 17820 | 17760 | 17820 | 17750 | 1385 |
| 614 | 20240227 | 091600 | 1082353210 | 17750 | 17820 | 17820 | 17740 | 897 |
| 615 | 20240227 | 091500 | 1066408270 | 17790 | 17760 | 17840 | 17700 | 2486 |
| 616 | 20240227 | 091400 | 1022286300 | 17770 | 17870 | 17880 | 17770 | 1486 |
| 617 | 20240227 | 091300 | 995801450 | 17880 | 17810 | 17880 | 17810 | 1266 |
| 618 | 20240227 | 091200 | 973243390 | 17810 | 17900 | 17920 | 17810 | 606 |
| 619 | 20240227 | 091100 | 962412700 | 17870 | 17700 | 17870 | 17690 | 7872 |
| 620 | 20240227 | 091000 | 822659550 | 17700 | 17700 | 17750 | 17700 | 452 |
| 621 | 20240227 | 090900 | 814646340 | 17690 | 17680 | 17750 | 17670 | 2433 |
| 622 | 20240227 | 090800 | 771614110 | 17790 | 17770 | 17810 | 17670 | 3231 |
| 623 | 20240227 | 090700 | 714395120 | 17760 | 17700 | 17760 | 17650 | 5058 |
| 624 | 20240227 | 090600 | 624908340 | 17700 | 17750 | 17750 | 17700 | 2106 |
| 625 | 20240227 | 090500 | 587596840 | 17750 | 17870 | 17870 | 17700 | 4271 |
| 626 | 20240227 | 090400 | 511871810 | 17720 | 17770 | 17870 | 17710 | 3198 |
| 627 | 20240227 | 090300 | 455071000 | 17780 | 17780 | 17870 | 17770 | 7769 |
| 628 | 20240227 | 090200 | 316862130 | 17780 | 18000 | 18000 | 17780 | 3405 |
| 629 | 20240227 | 090100 | 256060300 | 17910 | 18130 | 18130 | 17910 | 6519 |
| 630 | 20240227 | 090000 | 138880640 | 18110 | 17960 | 18140 | 17950 | 7641 |