33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 193000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 3166 |
| 3 | 20240228 | 192900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 4 | 20240228 | 192800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 5 | 20240228 | 192700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 6 | 20240228 | 192600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 7 | 20240228 | 192500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 8 | 20240228 | 192400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 9 | 20240228 | 192300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 10 | 20240228 | 192200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 11 | 20240228 | 192100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 12 | 20240228 | 192000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 13 | 20240228 | 191900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 14 | 20240228 | 191800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 15 | 20240228 | 191700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 16 | 20240228 | 191600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 17 | 20240228 | 191500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 18 | 20240228 | 191400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 19 | 20240228 | 191300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 20 | 20240228 | 191200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 21 | 20240228 | 191100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 22 | 20240228 | 191000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 23 | 20240228 | 190900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 24 | 20240228 | 190800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 25 | 20240228 | 190700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 26 | 20240228 | 190600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 27 | 20240228 | 190500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 28 | 20240228 | 190400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 29 | 20240228 | 190300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 30 | 20240228 | 190200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 31 | 20240228 | 190100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 32 | 20240228 | 190000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 3166 |
| 33 | 20240228 | 185900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 34 | 20240228 | 185800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 35 | 20240228 | 185700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 36 | 20240228 | 185600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 37 | 20240228 | 185500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 38 | 20240228 | 185400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 39 | 20240228 | 185300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 40 | 20240228 | 185200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 41 | 20240228 | 185100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 42 | 20240228 | 185000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 43 | 20240228 | 184900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 44 | 20240228 | 184800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 45 | 20240228 | 184700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 46 | 20240228 | 184600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 47 | 20240228 | 184500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 48 | 20240228 | 184400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 49 | 20240228 | 184300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 50 | 20240228 | 184200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 51 | 20240228 | 184100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 52 | 20240228 | 184000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 53 | 20240228 | 183900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 54 | 20240228 | 183800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 55 | 20240228 | 183700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 56 | 20240228 | 183600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 57 | 20240228 | 183500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 58 | 20240228 | 183400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 59 | 20240228 | 183300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 60 | 20240228 | 183200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 61 | 20240228 | 183100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 62 | 20240228 | 183000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 3166 |
| 63 | 20240228 | 182900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 64 | 20240228 | 182800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 65 | 20240228 | 182700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 66 | 20240228 | 182600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 67 | 20240228 | 182500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 68 | 20240228 | 182400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 69 | 20240228 | 182300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 70 | 20240228 | 182200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 71 | 20240228 | 182100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 72 | 20240228 | 182000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 73 | 20240228 | 181900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 74 | 20240228 | 181800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 75 | 20240228 | 181700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 76 | 20240228 | 181600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 77 | 20240228 | 181500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 78 | 20240228 | 181400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 79 | 20240228 | 181300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 80 | 20240228 | 181200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 81 | 20240228 | 181100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 82 | 20240228 | 181000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 83 | 20240228 | 180900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 84 | 20240228 | 180800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 85 | 20240228 | 180700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 86 | 20240228 | 180600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 87 | 20240228 | 180500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 88 | 20240228 | 180400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 89 | 20240228 | 180300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 90 | 20240228 | 180200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 91 | 20240228 | 180100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 92 | 20240228 | 180000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 3166 |
| 93 | 20240228 | 175900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 94 | 20240228 | 175800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 95 | 20240228 | 175700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 96 | 20240228 | 175600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 97 | 20240228 | 175500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 98 | 20240228 | 175400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 99 | 20240228 | 175300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 100 | 20240228 | 175200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 101 | 20240228 | 175100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 102 | 20240228 | 175000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 103 | 20240228 | 174900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 104 | 20240228 | 174800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 105 | 20240228 | 174700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 106 | 20240228 | 174600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 107 | 20240228 | 174500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 108 | 20240228 | 174400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 109 | 20240228 | 174300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 110 | 20240228 | 174200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 111 | 20240228 | 174100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 112 | 20240228 | 174000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 113 | 20240228 | 173900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 114 | 20240228 | 173800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 115 | 20240228 | 173700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 116 | 20240228 | 173600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 117 | 20240228 | 173500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 118 | 20240228 | 173400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 119 | 20240228 | 173300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 120 | 20240228 | 173200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 121 | 20240228 | 173100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 122 | 20240228 | 173000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 3166 |
| 123 | 20240228 | 172900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 124 | 20240228 | 172800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 125 | 20240228 | 172700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 126 | 20240228 | 172600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 127 | 20240228 | 172500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 128 | 20240228 | 172400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 129 | 20240228 | 172300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 130 | 20240228 | 172200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 131 | 20240228 | 172100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 132 | 20240228 | 172000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 133 | 20240228 | 171900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 134 | 20240228 | 171800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 135 | 20240228 | 171700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 136 | 20240228 | 171600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 137 | 20240228 | 171500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 138 | 20240228 | 171400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 139 | 20240228 | 171300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 140 | 20240228 | 171200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 141 | 20240228 | 171100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 142 | 20240228 | 171000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 143 | 20240228 | 170900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 144 | 20240228 | 170800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 145 | 20240228 | 170700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 146 | 20240228 | 170600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 147 | 20240228 | 170500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 148 | 20240228 | 170400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 149 | 20240228 | 170300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 150 | 20240228 | 170200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 151 | 20240228 | 170100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 152 | 20240228 | 170000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 3166 |
| 153 | 20240228 | 165900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 154 | 20240228 | 165800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 155 | 20240228 | 165700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 156 | 20240228 | 165600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 157 | 20240228 | 165500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 158 | 20240228 | 165400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 159 | 20240228 | 165300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 160 | 20240228 | 165200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 161 | 20240228 | 165100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 162 | 20240228 | 165000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 163 | 20240228 | 164900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 164 | 20240228 | 164800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 165 | 20240228 | 164700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 166 | 20240228 | 164600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 167 | 20240228 | 164500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 168 | 20240228 | 164400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 169 | 20240228 | 164300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 170 | 20240228 | 164200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 171 | 20240228 | 164100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 172 | 20240228 | 164000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 173 | 20240228 | 163900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 174 | 20240228 | 163800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 175 | 20240228 | 163700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 176 | 20240228 | 163600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 177 | 20240228 | 163500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 178 | 20240228 | 163400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 179 | 20240228 | 163300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 180 | 20240228 | 163200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 181 | 20240228 | 163100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 182 | 20240228 | 163000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 3166 |
| 183 | 20240228 | 162900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 184 | 20240228 | 162800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 185 | 20240228 | 162700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 186 | 20240228 | 162600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 187 | 20240228 | 162500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 188 | 20240228 | 162400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 189 | 20240228 | 162300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 190 | 20240228 | 162200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 191 | 20240228 | 162100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 192 | 20240228 | 162000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 193 | 20240228 | 161900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 194 | 20240228 | 161800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 195 | 20240228 | 161700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 196 | 20240228 | 161600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 197 | 20240228 | 161500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 198 | 20240228 | 161400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 199 | 20240228 | 161300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 200 | 20240228 | 161200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 201 | 20240228 | 161100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 202 | 20240228 | 161000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 203 | 20240228 | 160900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 204 | 20240228 | 160800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 205 | 20240228 | 160700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 206 | 20240228 | 160600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 207 | 20240228 | 160500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 208 | 20240228 | 160400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 209 | 20240228 | 160300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 210 | 20240228 | 160200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 211 | 20240228 | 160100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 212 | 20240228 | 160000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 3166 |
| 213 | 20240228 | 155900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 214 | 20240228 | 155800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 215 | 20240228 | 155700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 216 | 20240228 | 155600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 217 | 20240228 | 155500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 218 | 20240228 | 155400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 219 | 20240228 | 155300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 220 | 20240228 | 155200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 221 | 20240228 | 155100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 222 | 20240228 | 155000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 223 | 20240228 | 154900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 224 | 20240228 | 154800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 225 | 20240228 | 154700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 226 | 20240228 | 154600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 227 | 20240228 | 154500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 228 | 20240228 | 154400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 229 | 20240228 | 154300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 230 | 20240228 | 154200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 231 | 20240228 | 154100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 232 | 20240228 | 154000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 233 | 20240228 | 153900 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 234 | 20240228 | 153800 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 235 | 20240228 | 153700 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 236 | 20240228 | 153600 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 237 | 20240228 | 153500 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 238 | 20240228 | 153400 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 239 | 20240228 | 153300 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 240 | 20240228 | 153200 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 241 | 20240228 | 153100 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 0 |
| 242 | 20240228 | 153000 | 2150533720 | 16190 | 16190 | 16190 | 16190 | 6332 |
| 243 | 20240228 | 152900 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 244 | 20240228 | 152800 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 245 | 20240228 | 152700 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 246 | 20240228 | 152600 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 247 | 20240228 | 152500 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 248 | 20240228 | 152400 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 249 | 20240228 | 152300 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 250 | 20240228 | 152200 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 251 | 20240228 | 152100 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 252 | 20240228 | 152000 | 2099276180 | 16170 | 16170 | 16170 | 16170 | 0 |
| 253 | 20240228 | 151900 | 2099276180 | 16170 | 16380 | 16380 | 16070 | 130 |
| 254 | 20240228 | 151800 | 2097181090 | 16390 | 15990 | 16390 | 15990 | 3570 |
| 255 | 20240228 | 151700 | 2039413650 | 15980 | 15950 | 15980 | 15950 | 2231 |
| 256 | 20240228 | 151600 | 2003803750 | 15950 | 15950 | 15950 | 15950 | 340 |
| 257 | 20240228 | 151500 | 1998380750 | 15950 | 15960 | 15960 | 15950 | 575 |
| 258 | 20240228 | 151400 | 1989209440 | 15970 | 15980 | 15980 | 15970 | 215 |
| 259 | 20240228 | 151300 | 1985773840 | 15990 | 15950 | 15990 | 15950 | 418 |
| 260 | 20240228 | 151200 | 1979104000 | 15960 | 15990 | 15990 | 15960 | 1503 |
| 261 | 20240228 | 151100 | 1955097290 | 16030 | 15980 | 16030 | 15970 | 495 |
| 262 | 20240228 | 151000 | 1947181840 | 15990 | 15970 | 15990 | 15970 | 17 |
| 263 | 20240228 | 150900 | 1946910030 | 15980 | 15980 | 15980 | 15980 | 5 |
| 264 | 20240228 | 150800 | 1946830130 | 15960 | 15980 | 15990 | 15960 | 216 |
| 265 | 20240228 | 150700 | 1943378750 | 15980 | 16010 | 16040 | 15980 | 931 |
| 266 | 20240228 | 150600 | 1928487640 | 16050 | 15960 | 16050 | 15960 | 321 |
| 267 | 20240228 | 150500 | 1923354540 | 15960 | 15960 | 15960 | 15960 | 1 |
| 268 | 20240228 | 150400 | 1923338580 | 15940 | 15940 | 15940 | 15940 | 0 |
| 269 | 20240228 | 150300 | 1923338580 | 15940 | 15940 | 15940 | 15940 | 0 |
| 270 | 20240228 | 150200 | 1923338580 | 15940 | 15930 | 15940 | 15930 | 2497 |
| 271 | 20240228 | 150100 | 1883539300 | 15900 | 15900 | 15900 | 15900 | 200 |
| 272 | 20240228 | 150000 | 1880359300 | 15930 | 15880 | 15930 | 15880 | 383 |
| 273 | 20240228 | 145900 | 1874270490 | 15880 | 15870 | 15900 | 15870 | 198 |
| 274 | 20240228 | 145800 | 1871126420 | 15870 | 15880 | 15890 | 15870 | 64 |
| 275 | 20240228 | 145700 | 1870109910 | 15880 | 15890 | 15890 | 15870 | 105 |
| 276 | 20240228 | 145600 | 1868443140 | 15880 | 15880 | 15890 | 15870 | 57 |
| 277 | 20240228 | 145500 | 1867538020 | 15870 | 15900 | 15900 | 15870 | 94 |
| 278 | 20240228 | 145400 | 1866045000 | 15900 | 15890 | 15900 | 15890 | 160 |
| 279 | 20240228 | 145300 | 1863502180 | 15900 | 15870 | 15920 | 15870 | 63 |
| 280 | 20240228 | 145200 | 1862500550 | 15880 | 15900 | 15910 | 15880 | 54 |
| 281 | 20240228 | 145100 | 1861641610 | 15930 | 15860 | 15930 | 15860 | 1545 |
| 282 | 20240228 | 145000 | 1837078610 | 15860 | 15870 | 15890 | 15860 | 182 |
| 283 | 20240228 | 144900 | 1834190880 | 15890 | 15850 | 15890 | 15850 | 62 |
| 284 | 20240228 | 144800 | 1833207160 | 15840 | 15860 | 15870 | 15840 | 357 |
| 285 | 20240228 | 144700 | 1827549610 | 15860 | 15860 | 15860 | 15850 | 1271 |
| 286 | 20240228 | 144600 | 1807400200 | 15850 | 15860 | 15880 | 15850 | 582 |
| 287 | 20240228 | 144500 | 1798168260 | 15860 | 15880 | 15890 | 15860 | 1165 |
| 288 | 20240228 | 144400 | 1779673000 | 15880 | 15890 | 15890 | 15880 | 63 |
| 289 | 20240228 | 144300 | 1778672230 | 15880 | 15880 | 15900 | 15880 | 131 |
| 290 | 20240228 | 144200 | 1776591530 | 15880 | 15910 | 15910 | 15880 | 395 |
| 291 | 20240228 | 144100 | 1770315860 | 15900 | 15880 | 15910 | 15880 | 53 |
| 292 | 20240228 | 144000 | 1769473570 | 15900 | 15890 | 15900 | 15880 | 288 |
| 293 | 20240228 | 143900 | 1764898140 | 15890 | 15890 | 15900 | 15880 | 94 |
| 294 | 20240228 | 143800 | 1763404700 | 15890 | 15890 | 15900 | 15880 | 409 |
| 295 | 20240228 | 143700 | 1756908150 | 15890 | 15920 | 15920 | 15890 | 190 |
| 296 | 20240228 | 143600 | 1753887530 | 15890 | 15920 | 15920 | 15890 | 97 |
| 297 | 20240228 | 143500 | 1752344380 | 15910 | 15890 | 16030 | 15880 | 513 |
| 298 | 20240228 | 143400 | 1744182320 | 15890 | 15990 | 15990 | 15890 | 261 |
| 299 | 20240228 | 143300 | 1740031030 | 15990 | 15920 | 15990 | 15890 | 268 |
| 300 | 20240228 | 143200 | 1735763920 | 15910 | 15910 | 15920 | 15910 | 116 |
| 301 | 20240228 | 143100 | 1733918350 | 15910 | 15910 | 15930 | 15900 | 143 |
| 302 | 20240228 | 143000 | 1731642560 | 15910 | 15910 | 15910 | 15890 | 88 |
| 303 | 20240228 | 142900 | 1730243050 | 15910 | 15960 | 15960 | 15900 | 118 |
| 304 | 20240228 | 142800 | 1728363200 | 15950 | 15900 | 16040 | 15900 | 184 |
| 305 | 20240228 | 142700 | 1725434880 | 15890 | 15880 | 15900 | 15880 | 146 |
| 306 | 20240228 | 142600 | 1723114920 | 15880 | 15890 | 15890 | 15880 | 127 |
| 307 | 20240228 | 142500 | 1721097600 | 15880 | 15890 | 15890 | 15880 | 142 |
| 308 | 20240228 | 142400 | 1718841420 | 15890 | 15890 | 15900 | 15880 | 55 |
| 309 | 20240228 | 142300 | 1717967350 | 15890 | 15890 | 15890 | 15880 | 196 |
| 310 | 20240228 | 142200 | 1714853470 | 15880 | 15910 | 15910 | 15880 | 484 |
| 311 | 20240228 | 142100 | 1707161570 | 15900 | 15900 | 15910 | 15900 | 88 |
| 312 | 20240228 | 142000 | 1705761820 | 15900 | 15900 | 15910 | 15900 | 172 |
| 313 | 20240228 | 141900 | 1703026130 | 15900 | 15900 | 15910 | 15890 | 1141 |
| 314 | 20240228 | 141800 | 1684892010 | 15900 | 15900 | 15910 | 15900 | 81 |
| 315 | 20240228 | 141700 | 1683603510 | 15910 | 15910 | 15920 | 15900 | 291 |
| 316 | 20240228 | 141600 | 1678973810 | 15910 | 15910 | 15920 | 15910 | 79 |
| 317 | 20240228 | 141500 | 1677716860 | 15910 | 15910 | 15920 | 15900 | 271 |
| 318 | 20240228 | 141400 | 1673406380 | 15910 | 15900 | 15930 | 15900 | 138 |
| 319 | 20240228 | 141300 | 1671210430 | 15900 | 15910 | 15910 | 15900 | 568 |
| 320 | 20240228 | 141200 | 1662176390 | 15900 | 15930 | 15940 | 15900 | 576 |
| 321 | 20240228 | 141100 | 1653011980 | 15940 | 15930 | 15940 | 15930 | 80 |
| 322 | 20240228 | 141000 | 1651737220 | 15930 | 15940 | 15950 | 15930 | 156 |
| 323 | 20240228 | 140900 | 1649251310 | 15950 | 15940 | 15950 | 15930 | 127 |
| 324 | 20240228 | 140800 | 1647227630 | 15930 | 15940 | 15940 | 15930 | 87 |
| 325 | 20240228 | 140700 | 1645840930 | 15930 | 15930 | 15940 | 15930 | 96 |
| 326 | 20240228 | 140600 | 1644311160 | 15930 | 15940 | 15950 | 15930 | 187 |
| 327 | 20240228 | 140500 | 1641331260 | 15940 | 15940 | 15950 | 15930 | 86 |
| 328 | 20240228 | 140400 | 1639960610 | 15940 | 15940 | 15950 | 15930 | 69 |
| 329 | 20240228 | 140300 | 1638861360 | 15930 | 15920 | 15960 | 15920 | 159 |
| 330 | 20240228 | 140200 | 1636328760 | 15920 | 15940 | 15950 | 15920 | 154 |
| 331 | 20240228 | 140100 | 1633875410 | 15940 | 15930 | 15940 | 15930 | 87 |
| 332 | 20240228 | 140000 | 1632489080 | 15930 | 15930 | 15940 | 15930 | 282 |
| 333 | 20240228 | 135900 | 1627995780 | 15940 | 15950 | 15950 | 15940 | 59 |
| 334 | 20240228 | 135800 | 1627054790 | 15970 | 15970 | 15970 | 15960 | 165 |
| 335 | 20240228 | 135700 | 1624420820 | 15980 | 15960 | 15980 | 15950 | 144 |
| 336 | 20240228 | 135600 | 1622122120 | 15940 | 15900 | 15950 | 15900 | 128 |
| 337 | 20240228 | 135500 | 1620082550 | 15900 | 15920 | 15920 | 15880 | 706 |
| 338 | 20240228 | 135400 | 1608853770 | 15930 | 15930 | 15930 | 15920 | 157 |
| 339 | 20240228 | 135300 | 1606353100 | 15930 | 15920 | 15940 | 15920 | 61 |
| 340 | 20240228 | 135200 | 1605381290 | 15920 | 15930 | 15940 | 15920 | 140 |
| 341 | 20240228 | 135100 | 1603150830 | 15920 | 15930 | 15930 | 15910 | 153 |
| 342 | 20240228 | 135000 | 1600714860 | 15920 | 15920 | 15920 | 15910 | 136 |
| 343 | 20240228 | 134900 | 1598550200 | 15920 | 15930 | 15940 | 15920 | 113 |
| 344 | 20240228 | 134800 | 1596750260 | 15930 | 15930 | 15940 | 15910 | 216 |
| 345 | 20240228 | 134700 | 1593309160 | 15920 | 15930 | 15930 | 15910 | 278 |
| 346 | 20240228 | 134600 | 1588885080 | 15940 | 15930 | 15940 | 15930 | 61 |
| 347 | 20240228 | 134500 | 1587913070 | 15940 | 15940 | 15990 | 15940 | 382 |
| 348 | 20240228 | 134400 | 1581814480 | 15940 | 15940 | 15950 | 15930 | 167 |
| 349 | 20240228 | 134300 | 1579153660 | 15930 | 15930 | 15950 | 15930 | 155 |
| 350 | 20240228 | 134200 | 1576683450 | 15940 | 15940 | 15950 | 15940 | 85 |
| 351 | 20240228 | 134100 | 1575328240 | 15950 | 15970 | 15970 | 15940 | 120 |
| 352 | 20240228 | 134000 | 1573414420 | 15940 | 15950 | 15950 | 15930 | 201 |
| 353 | 20240228 | 133900 | 1570210790 | 16000 | 15910 | 16000 | 15900 | 279 |
| 354 | 20240228 | 133800 | 1565756650 | 15910 | 15920 | 15920 | 15900 | 183 |
| 355 | 20240228 | 133700 | 1562845240 | 15920 | 15930 | 15950 | 15910 | 154 |
| 356 | 20240228 | 133600 | 1560392830 | 15930 | 15920 | 15930 | 15920 | 33 |
| 357 | 20240228 | 133500 | 1559867340 | 15920 | 15920 | 15930 | 15920 | 187 |
| 358 | 20240228 | 133400 | 1556889620 | 15920 | 15930 | 15940 | 15920 | 320 |
| 359 | 20240228 | 133300 | 1551792300 | 15930 | 15920 | 15930 | 15920 | 118 |
| 360 | 20240228 | 133200 | 1549913450 | 15920 | 15930 | 15930 | 15920 | 42 |
| 361 | 20240228 | 133100 | 1549244580 | 15930 | 15930 | 15940 | 15930 | 66 |
| 362 | 20240228 | 133000 | 1548193000 | 15920 | 15930 | 15930 | 15920 | 151 |
| 363 | 20240228 | 132900 | 1545788230 | 15930 | 15930 | 15930 | 15930 | 43 |
| 364 | 20240228 | 132800 | 1545103240 | 15930 | 15920 | 15930 | 15920 | 72 |
| 365 | 20240228 | 132700 | 1543956720 | 15930 | 15930 | 15930 | 15920 | 77 |
| 366 | 20240228 | 132600 | 1542730470 | 15930 | 15920 | 15940 | 15920 | 176 |
| 367 | 20240228 | 132500 | 1539927230 | 15930 | 15920 | 15930 | 15920 | 19 |
| 368 | 20240228 | 132400 | 1539624730 | 15920 | 15900 | 15930 | 15900 | 226 |
| 369 | 20240228 | 132300 | 1536025390 | 15890 | 15880 | 15910 | 15870 | 1155 |
| 370 | 20240228 | 132200 | 1517686590 | 15880 | 15900 | 15910 | 15860 | 3849 |
| 371 | 20240228 | 132100 | 1456556670 | 15900 | 15920 | 15920 | 15900 | 961 |
| 372 | 20240228 | 132000 | 1441261850 | 15920 | 15940 | 15950 | 15920 | 3505 |
| 373 | 20240228 | 131900 | 1385416870 | 15930 | 15920 | 15940 | 15920 | 625 |
| 374 | 20240228 | 131800 | 1375459650 | 15920 | 15930 | 15930 | 15920 | 74 |
| 375 | 20240228 | 131700 | 1374281460 | 15920 | 15960 | 15960 | 15920 | 4029 |
| 376 | 20240228 | 131600 | 1310110690 | 15950 | 15950 | 15960 | 15950 | 193 |
| 377 | 20240228 | 131500 | 1307032310 | 15950 | 15950 | 15950 | 15950 | 129 |
| 378 | 20240228 | 131400 | 1304974760 | 15950 | 15960 | 15960 | 15950 | 70 |
| 379 | 20240228 | 131300 | 1303857980 | 15950 | 15940 | 15960 | 15940 | 1057 |
| 380 | 20240228 | 131200 | 1286993010 | 15940 | 15950 | 15950 | 15940 | 703 |
| 381 | 20240228 | 131100 | 1275784720 | 15950 | 15960 | 15960 | 15950 | 49 |
| 382 | 20240228 | 131000 | 1275002950 | 15960 | 15960 | 15960 | 15960 | 233 |
| 383 | 20240228 | 130900 | 1271284270 | 15960 | 15960 | 15960 | 15960 | 118 |
| 384 | 20240228 | 130800 | 1269400990 | 15960 | 15970 | 15970 | 15960 | 29 |
| 385 | 20240228 | 130700 | 1268937870 | 15970 | 15980 | 15980 | 15970 | 118 |
| 386 | 20240228 | 130600 | 1267053380 | 15980 | 15980 | 15980 | 15980 | 98 |
| 387 | 20240228 | 130500 | 1265487340 | 15980 | 15990 | 15990 | 15980 | 833 |
| 388 | 20240228 | 130400 | 1252168320 | 15990 | 15990 | 16000 | 15990 | 49 |
| 389 | 20240228 | 130300 | 1251384800 | 15990 | 15990 | 15990 | 15990 | 81 |
| 390 | 20240228 | 130200 | 1250089610 | 15990 | 16000 | 16000 | 15990 | 682 |
| 391 | 20240228 | 130100 | 1239177850 | 16000 | 16000 | 16000 | 16000 | 57 |
| 392 | 20240228 | 130000 | 1238265850 | 16000 | 16000 | 16010 | 16000 | 58 |
| 393 | 20240228 | 125900 | 1237337840 | 16010 | 16010 | 16010 | 16000 | 500 |
| 394 | 20240228 | 125800 | 1229333340 | 16010 | 16010 | 16020 | 16010 | 108 |
| 395 | 20240228 | 125700 | 1227604160 | 16020 | 16030 | 16040 | 16020 | 571 |
| 396 | 20240228 | 125600 | 1218451970 | 16040 | 16040 | 16050 | 16030 | 100 |
| 397 | 20240228 | 125500 | 1216848220 | 16040 | 16030 | 16060 | 16010 | 87 |
| 398 | 20240228 | 125400 | 1215452980 | 16030 | 16000 | 16040 | 16000 | 707 |
| 399 | 20240228 | 125300 | 1204126650 | 16000 | 16000 | 16010 | 16000 | 159 |
| 400 | 20240228 | 125200 | 1201582620 | 16000 | 16010 | 16010 | 16000 | 65 |
| 401 | 20240228 | 125100 | 1200541980 | 16010 | 16020 | 16020 | 16010 | 95 |
| 402 | 20240228 | 125000 | 1199020760 | 16020 | 16020 | 16020 | 16020 | 111 |
| 403 | 20240228 | 124900 | 1197242540 | 16020 | 16030 | 16030 | 16020 | 26 |
| 404 | 20240228 | 124800 | 1196825860 | 16030 | 16030 | 16040 | 16020 | 87 |
| 405 | 20240228 | 124700 | 1195431490 | 16030 | 16040 | 16040 | 16030 | 101 |
| 406 | 20240228 | 124600 | 1193812400 | 16050 | 16040 | 16060 | 16030 | 141 |
| 407 | 20240228 | 124500 | 1191550160 | 16030 | 16040 | 16050 | 16020 | 106 |
| 408 | 20240228 | 124400 | 1189850390 | 16040 | 16020 | 16040 | 16020 | 73 |
| 409 | 20240228 | 124300 | 1188680380 | 16030 | 16000 | 16030 | 16000 | 42 |
| 410 | 20240228 | 124200 | 1188007630 | 16020 | 15990 | 16020 | 15990 | 148 |
| 411 | 20240228 | 124100 | 1185638620 | 16000 | 16010 | 16010 | 15990 | 67 |
| 412 | 20240228 | 124000 | 1184566700 | 16000 | 16000 | 16010 | 15990 | 696 |
| 413 | 20240228 | 123900 | 1173424510 | 15990 | 16000 | 16000 | 15990 | 284 |
| 414 | 20240228 | 123800 | 1168881070 | 16000 | 15980 | 16010 | 15980 | 84 |
| 415 | 20240228 | 123700 | 1167537820 | 15980 | 15990 | 15990 | 15980 | 153 |
| 416 | 20240228 | 123600 | 1165092190 | 15990 | 16000 | 16000 | 15990 | 85 |
| 417 | 20240228 | 123500 | 1163732440 | 16000 | 15990 | 16000 | 15990 | 108 |
| 418 | 20240228 | 123400 | 1162004780 | 15990 | 16000 | 16000 | 15990 | 264 |
| 419 | 20240228 | 123300 | 1157781480 | 16000 | 16020 | 16020 | 16000 | 138 |
| 420 | 20240228 | 123200 | 1155571180 | 16000 | 16020 | 16020 | 16000 | 61 |
| 421 | 20240228 | 123100 | 1154594720 | 16020 | 16000 | 16020 | 16000 | 467 |
| 422 | 20240228 | 123000 | 1147118860 | 16000 | 16240 | 16240 | 16000 | 371 |
| 423 | 20240228 | 122900 | 1141147120 | 16080 | 16000 | 16300 | 16000 | 704 |
| 424 | 20240228 | 122800 | 1129781300 | 15990 | 15990 | 15990 | 15990 | 141 |
| 425 | 20240228 | 122700 | 1127526710 | 15990 | 15990 | 15990 | 15990 | 50 |
| 426 | 20240228 | 122600 | 1126727210 | 16000 | 15950 | 16000 | 15950 | 272 |
| 427 | 20240228 | 122500 | 1122378770 | 15940 | 15940 | 15950 | 15940 | 149 |
| 428 | 20240228 | 122400 | 1120003050 | 15950 | 15940 | 15950 | 15940 | 23 |
| 429 | 20240228 | 122300 | 1119636420 | 15930 | 15940 | 15950 | 15930 | 212 |
| 430 | 20240228 | 122200 | 1116258060 | 15940 | 15940 | 15940 | 15940 | 88 |
| 431 | 20240228 | 122100 | 1114855340 | 15940 | 15940 | 15940 | 15930 | 53 |
| 432 | 20240228 | 122000 | 1114010920 | 15940 | 15930 | 15940 | 15930 | 89 |
| 433 | 20240228 | 121900 | 1112592880 | 15930 | 15940 | 15940 | 15930 | 168 |
| 434 | 20240228 | 121800 | 1109916310 | 15940 | 15940 | 15940 | 15940 | 88 |
| 435 | 20240228 | 121700 | 1108513590 | 15940 | 15940 | 15940 | 15940 | 83 |
| 436 | 20240228 | 121600 | 1107190570 | 15940 | 15950 | 15950 | 15940 | 69 |
| 437 | 20240228 | 121500 | 1106090580 | 15950 | 15930 | 15960 | 15930 | 1061 |
| 438 | 20240228 | 121400 | 1089178220 | 15920 | 15940 | 15950 | 15920 | 1388 |
| 439 | 20240228 | 121300 | 1067058380 | 15950 | 15940 | 15950 | 15940 | 7 |
| 440 | 20240228 | 121200 | 1066946750 | 15940 | 15950 | 15960 | 15940 | 60 |
| 441 | 20240228 | 121100 | 1065989980 | 15950 | 15950 | 15950 | 15950 | 128 |
| 442 | 20240228 | 121000 | 1063948380 | 15950 | 15940 | 15950 | 15940 | 124 |
| 443 | 20240228 | 120900 | 1061971550 | 15940 | 15950 | 15950 | 15940 | 99 |
| 444 | 20240228 | 120800 | 1060392810 | 15950 | 15960 | 15960 | 15950 | 335 |
| 445 | 20240228 | 120700 | 1055048290 | 15960 | 15960 | 15960 | 15960 | 56 |
| 446 | 20240228 | 120600 | 1054154530 | 15960 | 15960 | 15960 | 15960 | 106 |
| 447 | 20240228 | 120500 | 1052462770 | 15960 | 15960 | 15960 | 15960 | 91 |
| 448 | 20240228 | 120400 | 1051010410 | 15960 | 15980 | 15990 | 15960 | 514 |
| 449 | 20240228 | 120300 | 1042799670 | 15980 | 15990 | 15990 | 15980 | 113 |
| 450 | 20240228 | 120200 | 1040993240 | 15990 | 15990 | 16000 | 15990 | 122 |
| 451 | 20240228 | 120100 | 1039042450 | 15990 | 16000 | 16000 | 15990 | 57 |
| 452 | 20240228 | 120000 | 1038130690 | 16000 | 15990 | 16010 | 15990 | 373 |
| 453 | 20240228 | 115900 | 1032162910 | 15990 | 15990 | 15990 | 15990 | 78 |
| 454 | 20240228 | 115800 | 1030915690 | 15990 | 16000 | 16010 | 15990 | 299 |
| 455 | 20240228 | 115700 | 1026131310 | 16000 | 15980 | 16020 | 15980 | 587 |
| 456 | 20240228 | 115600 | 1016735970 | 15980 | 16030 | 16030 | 15970 | 1572 |
| 457 | 20240228 | 115500 | 991575610 | 16030 | 16080 | 16080 | 16030 | 4099 |
| 458 | 20240228 | 115400 | 925758200 | 16080 | 16080 | 16080 | 16080 | 89 |
| 459 | 20240228 | 115300 | 924327080 | 16080 | 16080 | 16080 | 16080 | 87 |
| 460 | 20240228 | 115200 | 922928120 | 16080 | 16080 | 16080 | 16080 | 62 |
| 461 | 20240228 | 115100 | 921931160 | 16080 | 16080 | 16080 | 16080 | 78 |
| 462 | 20240228 | 115000 | 920676920 | 16080 | 16100 | 16100 | 16080 | 1123 |
| 463 | 20240228 | 114900 | 902607960 | 16100 | 16100 | 16100 | 16100 | 83 |
| 464 | 20240228 | 114800 | 901271660 | 16100 | 16100 | 16100 | 16100 | 83 |
| 465 | 20240228 | 114700 | 899935360 | 16100 | 16100 | 16110 | 16100 | 58 |
| 466 | 20240228 | 114600 | 899001510 | 16100 | 16100 | 16100 | 16100 | 383 |
| 467 | 20240228 | 114500 | 892835210 | 16100 | 16100 | 16100 | 16100 | 2 |
| 468 | 20240228 | 114400 | 892803010 | 16100 | 16100 | 16110 | 16100 | 450 |
| 469 | 20240228 | 114300 | 885554250 | 16100 | 16110 | 16110 | 16100 | 141 |
| 470 | 20240228 | 114200 | 883284100 | 16100 | 16100 | 16110 | 16100 | 311 |
| 471 | 20240228 | 114100 | 878275000 | 16100 | 16100 | 16100 | 16100 | 709 |
| 472 | 20240228 | 114000 | 866860100 | 16100 | 16100 | 16110 | 16100 | 690 |
| 473 | 20240228 | 113900 | 855745200 | 16100 | 16100 | 16110 | 16100 | 78 |
| 474 | 20240228 | 113800 | 854489370 | 16100 | 16100 | 16110 | 16100 | 126 |
| 475 | 20240228 | 113700 | 852460670 | 16110 | 16110 | 16110 | 16100 | 111 |
| 476 | 20240228 | 113600 | 850673150 | 16110 | 16100 | 16110 | 16100 | 265 |
| 477 | 20240228 | 113500 | 846406300 | 16110 | 16100 | 16110 | 16100 | 118 |
| 478 | 20240228 | 113400 | 844506470 | 16110 | 16110 | 16110 | 16110 | 92 |
| 479 | 20240228 | 113300 | 843024350 | 16110 | 16110 | 16110 | 16110 | 242 |
| 480 | 20240228 | 113200 | 839125730 | 16110 | 16110 | 16110 | 16110 | 120 |
| 481 | 20240228 | 113100 | 837192530 | 16110 | 16110 | 16110 | 16110 | 129 |
| 482 | 20240228 | 113000 | 835114340 | 16110 | 16110 | 16110 | 16110 | 50 |
| 483 | 20240228 | 112900 | 834308840 | 16100 | 16110 | 16110 | 16100 | 89 |
| 484 | 20240228 | 112800 | 832875690 | 16100 | 16100 | 16100 | 16100 | 42 |
| 485 | 20240228 | 112700 | 832199490 | 16100 | 16100 | 16100 | 16100 | 2219 |
| 486 | 20240228 | 112600 | 796473590 | 16100 | 16100 | 16100 | 16100 | 104 |
| 487 | 20240228 | 112500 | 794799190 | 16100 | 16100 | 16100 | 16100 | 41 |
| 488 | 20240228 | 112400 | 794139090 | 16100 | 16110 | 16110 | 16100 | 94 |
| 489 | 20240228 | 112300 | 792624930 | 16110 | 16110 | 16110 | 16100 | 164 |
| 490 | 20240228 | 112200 | 789983070 | 16110 | 16110 | 16110 | 16110 | 72 |
| 491 | 20240228 | 112100 | 788823150 | 16110 | 16110 | 16110 | 16110 | 150 |
| 492 | 20240228 | 112000 | 786406650 | 16110 | 16100 | 16110 | 16100 | 47 |
| 493 | 20240228 | 111900 | 785649620 | 16100 | 16100 | 16110 | 16100 | 582 |
| 494 | 20240228 | 111800 | 776279370 | 16100 | 16100 | 16110 | 16100 | 188 |
| 495 | 20240228 | 111700 | 773252550 | 16170 | 16110 | 16170 | 16110 | 205 |
| 496 | 20240228 | 111600 | 769945520 | 16100 | 16100 | 16110 | 16100 | 353 |
| 497 | 20240228 | 111500 | 764262210 | 16100 | 16120 | 16120 | 16100 | 340 |
| 498 | 20240228 | 111400 | 758786620 | 16130 | 16110 | 16170 | 16110 | 186 |
| 499 | 20240228 | 111300 | 755783900 | 16110 | 16110 | 16150 | 16110 | 337 |
| 500 | 20240228 | 111200 | 750348990 | 16110 | 16120 | 16120 | 16110 | 45 |
| 501 | 20240228 | 111100 | 749623960 | 16120 | 16110 | 16130 | 16110 | 137 |
| 502 | 20240228 | 111000 | 747415980 | 16110 | 16130 | 16130 | 16090 | 4677 |
| 503 | 20240228 | 110900 | 672006450 | 16130 | 16130 | 16140 | 16130 | 122 |
| 504 | 20240228 | 110800 | 670038290 | 16130 | 16130 | 16130 | 16130 | 93 |
| 505 | 20240228 | 110700 | 668538200 | 16130 | 16130 | 16140 | 16130 | 180 |
| 506 | 20240228 | 110600 | 665634720 | 16130 | 16130 | 16140 | 16130 | 411 |
| 507 | 20240228 | 110500 | 659003730 | 16130 | 16130 | 16130 | 16130 | 215 |
| 508 | 20240228 | 110400 | 655535780 | 16140 | 16130 | 16140 | 16130 | 143 |
| 509 | 20240228 | 110300 | 653229090 | 16130 | 16130 | 16130 | 16130 | 69 |
| 510 | 20240228 | 110200 | 652116120 | 16140 | 16140 | 16140 | 16140 | 300 |
| 511 | 20240228 | 110100 | 647274120 | 16140 | 16140 | 16150 | 16140 | 129 |
| 512 | 20240228 | 110000 | 645191660 | 16140 | 16130 | 16150 | 16130 | 51 |
| 513 | 20240228 | 105900 | 644368440 | 16130 | 16130 | 16140 | 16130 | 231 |
| 514 | 20240228 | 105800 | 640642320 | 16130 | 16130 | 16140 | 16130 | 119 |
| 515 | 20240228 | 105700 | 638722750 | 16130 | 16140 | 16140 | 16130 | 51 |
| 516 | 20240228 | 105600 | 637899890 | 16140 | 16140 | 16150 | 16130 | 148 |
| 517 | 20240228 | 105500 | 635511800 | 16140 | 16130 | 16140 | 16130 | 33 |
| 518 | 20240228 | 105400 | 634979290 | 16130 | 16140 | 16140 | 16130 | 68 |
| 519 | 20240228 | 105300 | 633882060 | 16150 | 16140 | 16150 | 16140 | 117 |
| 520 | 20240228 | 105200 | 631993610 | 16170 | 16140 | 16170 | 16130 | 31 |
| 521 | 20240228 | 105100 | 631493100 | 16140 | 16140 | 16140 | 16130 | 47 |
| 522 | 20240228 | 105000 | 630734730 | 16150 | 16150 | 16150 | 16140 | 474 |
| 523 | 20240228 | 104900 | 623082280 | 16160 | 16150 | 16160 | 16150 | 55 |
| 524 | 20240228 | 104800 | 622193820 | 16150 | 16160 | 16160 | 16150 | 34 |
| 525 | 20240228 | 104700 | 621644630 | 16150 | 16150 | 16160 | 16150 | 157 |
| 526 | 20240228 | 104600 | 619108780 | 16150 | 16160 | 16160 | 16150 | 119 |
| 527 | 20240228 | 104500 | 617186550 | 16160 | 16150 | 16170 | 16150 | 56 |
| 528 | 20240228 | 104400 | 616282060 | 16150 | 16160 | 16160 | 16150 | 93 |
| 529 | 20240228 | 104300 | 614779930 | 16150 | 16170 | 16170 | 16150 | 983 |
| 530 | 20240228 | 104200 | 598897020 | 16170 | 16190 | 16190 | 16170 | 168 |
| 531 | 20240228 | 104100 | 596179050 | 16200 | 16190 | 16240 | 16180 | 56 |
| 532 | 20240228 | 104000 | 595271910 | 16180 | 16210 | 16210 | 16180 | 168 |
| 533 | 20240228 | 103900 | 592550280 | 16210 | 16200 | 16210 | 16200 | 116 |
| 534 | 20240228 | 103800 | 590670730 | 16230 | 16200 | 16240 | 16200 | 95 |
| 535 | 20240228 | 103700 | 589130840 | 16180 | 16180 | 16220 | 16180 | 41 |
| 536 | 20240228 | 103600 | 588466670 | 16180 | 16180 | 16230 | 16180 | 198 |
| 537 | 20240228 | 103500 | 585261480 | 16170 | 16170 | 16210 | 16170 | 141 |
| 538 | 20240228 | 103400 | 582979100 | 16170 | 16160 | 16170 | 16160 | 70 |
| 539 | 20240228 | 103300 | 581847570 | 16160 | 16160 | 16170 | 16160 | 155 |
| 540 | 20240228 | 103200 | 579342570 | 16160 | 16160 | 16160 | 16160 | 12 |
| 541 | 20240228 | 103100 | 579148650 | 16160 | 16170 | 16170 | 16160 | 675 |
| 542 | 20240228 | 103000 | 568235720 | 16170 | 16180 | 16180 | 16170 | 527 |
| 543 | 20240228 | 102900 | 559709640 | 16180 | 16180 | 16190 | 16180 | 54 |
| 544 | 20240228 | 102800 | 558835820 | 16180 | 16180 | 16180 | 16180 | 140 |
| 545 | 20240228 | 102700 | 556570620 | 16180 | 16180 | 16190 | 16180 | 50 |
| 546 | 20240228 | 102600 | 555761610 | 16180 | 16180 | 16190 | 16180 | 147 |
| 547 | 20240228 | 102500 | 553382550 | 16190 | 16210 | 16210 | 16180 | 139 |
| 548 | 20240228 | 102400 | 551132360 | 16220 | 16210 | 16220 | 16210 | 61 |
| 549 | 20240228 | 102300 | 550143470 | 16210 | 16210 | 16210 | 16210 | 45 |
| 550 | 20240228 | 102200 | 549414020 | 16220 | 16230 | 16230 | 16210 | 423 |
| 551 | 20240228 | 102100 | 542556760 | 16220 | 16210 | 16220 | 16210 | 54 |
| 552 | 20240228 | 102000 | 541681190 | 16210 | 16200 | 16210 | 16190 | 194 |
| 553 | 20240228 | 101900 | 538536870 | 16200 | 16200 | 16200 | 16200 | 112 |
| 554 | 20240228 | 101800 | 536722470 | 16210 | 16200 | 16210 | 16200 | 137 |
| 555 | 20240228 | 101700 | 534502970 | 16200 | 16200 | 16200 | 16200 | 38 |
| 556 | 20240228 | 101600 | 533887370 | 16230 | 16230 | 16230 | 16230 | 201 |
| 557 | 20240228 | 101500 | 530625140 | 16200 | 16200 | 16200 | 16200 | 57 |
| 558 | 20240228 | 101400 | 529701740 | 16180 | 16190 | 16540 | 16180 | 1506 |
| 559 | 20240228 | 101300 | 505184460 | 16180 | 16190 | 16190 | 16180 | 49 |
| 560 | 20240228 | 101200 | 504391170 | 16190 | 16180 | 16190 | 16180 | 177 |
| 561 | 20240228 | 101100 | 501527110 | 16190 | 16190 | 16190 | 16190 | 70 |
| 562 | 20240228 | 101000 | 500393810 | 16190 | 16170 | 16190 | 16170 | 1197 |
| 563 | 20240228 | 100900 | 481021710 | 16170 | 16180 | 16190 | 16170 | 224 |
| 564 | 20240228 | 100800 | 477397260 | 16190 | 16180 | 16190 | 16180 | 51 |
| 565 | 20240228 | 100700 | 476571960 | 16180 | 16180 | 16190 | 16180 | 256 |
| 566 | 20240228 | 100600 | 472428220 | 16180 | 16180 | 16180 | 16180 | 67 |
| 567 | 20240228 | 100500 | 471344160 | 16180 | 16180 | 16190 | 16180 | 571 |
| 568 | 20240228 | 100400 | 462105370 | 16190 | 16200 | 16230 | 16180 | 1595 |
| 569 | 20240228 | 100300 | 436280420 | 16200 | 16200 | 16210 | 16190 | 828 |
| 570 | 20240228 | 100200 | 422866180 | 16200 | 16250 | 16260 | 16190 | 4673 |
| 571 | 20240228 | 100100 | 347085680 | 16250 | 16310 | 16310 | 16250 | 1449 |
| 572 | 20240228 | 100000 | 323489840 | 16310 | 16450 | 16450 | 16310 | 506 |
| 573 | 20240228 | 095900 | 315217390 | 16470 | 16470 | 16470 | 16470 | 0 |
| 574 | 20240228 | 095800 | 315217390 | 16470 | 16340 | 16470 | 16340 | 181 |
| 575 | 20240228 | 095700 | 312247170 | 16490 | 16440 | 16500 | 16330 | 197 |
| 576 | 20240228 | 095600 | 309011430 | 16520 | 16430 | 16540 | 16360 | 166 |
| 577 | 20240228 | 095500 | 306289700 | 16450 | 16310 | 16450 | 16310 | 510 |
| 578 | 20240228 | 095400 | 297942710 | 16310 | 16340 | 16340 | 16310 | 30 |
| 579 | 20240228 | 095300 | 297453350 | 16350 | 16290 | 16350 | 16290 | 736 |
| 580 | 20240228 | 095200 | 285440600 | 16290 | 16290 | 16290 | 16290 | 26 |
| 581 | 20240228 | 095100 | 285017060 | 16290 | 16280 | 16300 | 16280 | 57 |
| 582 | 20240228 | 095000 | 284088180 | 16280 | 16260 | 16280 | 16260 | 40 |
| 583 | 20240228 | 094900 | 283437400 | 16270 | 16270 | 16270 | 16260 | 62 |
| 584 | 20240228 | 094800 | 282428680 | 16270 | 16270 | 16270 | 16270 | 16 |
| 585 | 20240228 | 094700 | 282168360 | 16270 | 16270 | 16270 | 16270 | 1 |
| 586 | 20240228 | 094600 | 282152090 | 16270 | 16270 | 16270 | 16270 | 37 |
| 587 | 20240228 | 094500 | 281550100 | 16270 | 16270 | 16270 | 16270 | 1 |
| 588 | 20240228 | 094400 | 281533830 | 16270 | 16270 | 16270 | 16270 | 4 |
| 589 | 20240228 | 094300 | 281468750 | 16300 | 16290 | 16310 | 16260 | 231 |
| 590 | 20240228 | 094200 | 277708630 | 16290 | 16290 | 16290 | 16290 | 50 |
| 591 | 20240228 | 094100 | 276894130 | 16280 | 16270 | 16280 | 16270 | 156 |
| 592 | 20240228 | 094000 | 274354620 | 16260 | 16250 | 16260 | 16250 | 147 |
| 593 | 20240228 | 093900 | 271964450 | 16250 | 16270 | 16270 | 16250 | 63 |
| 594 | 20240228 | 093800 | 270940640 | 16270 | 16260 | 16270 | 16250 | 77 |
| 595 | 20240228 | 093700 | 269689000 | 16260 | 16260 | 16260 | 16250 | 441 |
| 596 | 20240228 | 093600 | 262519770 | 16250 | 16250 | 16250 | 16250 | 360 |
| 597 | 20240228 | 093500 | 256669770 | 16250 | 16290 | 16310 | 16250 | 617 |
| 598 | 20240228 | 093400 | 246641670 | 16320 | 16250 | 16320 | 16250 | 358 |
| 599 | 20240228 | 093300 | 240822130 | 16260 | 16310 | 16310 | 16250 | 2544 |
| 600 | 20240228 | 093200 | 199372460 | 16310 | 16360 | 16360 | 16310 | 2636 |
| 601 | 20240228 | 093100 | 156320360 | 16370 | 16370 | 16370 | 16370 | 103 |
| 602 | 20240228 | 093000 | 154634250 | 16370 | 16410 | 16410 | 16370 | 418 |
| 603 | 20240228 | 092900 | 147779350 | 16400 | 16390 | 16400 | 16390 | 372 |
| 604 | 20240228 | 092800 | 141679770 | 16370 | 16360 | 16380 | 16360 | 42 |
| 605 | 20240228 | 092700 | 140992070 | 16350 | 16350 | 16350 | 16350 | 66 |
| 606 | 20240228 | 092600 | 139912970 | 16350 | 16340 | 16350 | 16340 | 38 |
| 607 | 20240228 | 092500 | 139292010 | 16340 | 16340 | 16350 | 16340 | 110 |
| 608 | 20240228 | 092400 | 137494220 | 16350 | 16350 | 16350 | 16350 | 12 |
| 609 | 20240228 | 092300 | 137298020 | 16350 | 16350 | 16360 | 16350 | 111 |
| 610 | 20240228 | 092200 | 135482540 | 16370 | 16370 | 16370 | 16370 | 88 |
| 611 | 20240228 | 092100 | 134041980 | 16380 | 16400 | 16400 | 16380 | 155 |
| 612 | 20240228 | 092000 | 131503060 | 16400 | 16380 | 16400 | 16370 | 607 |
| 613 | 20240228 | 091900 | 121553970 | 16370 | 16380 | 16380 | 16370 | 49 |
| 614 | 20240228 | 091800 | 120751490 | 16380 | 16380 | 16380 | 16380 | 315 |
| 615 | 20240228 | 091700 | 115591790 | 16380 | 16380 | 16380 | 16380 | 21 |
| 616 | 20240228 | 091600 | 115247810 | 16400 | 16410 | 16410 | 16400 | 11 |
| 617 | 20240228 | 091500 | 115067360 | 16420 | 16380 | 16420 | 16380 | 10 |
| 618 | 20240228 | 091400 | 114903400 | 16430 | 16440 | 16440 | 16390 | 311 |
| 619 | 20240228 | 091300 | 109800440 | 16440 | 16440 | 16440 | 16440 | 0 |
| 620 | 20240228 | 091200 | 109800440 | 16440 | 16480 | 16480 | 16440 | 20 |
| 621 | 20240228 | 091100 | 109471240 | 16480 | 16410 | 16480 | 16400 | 148 |
| 622 | 20240228 | 091000 | 107035790 | 16400 | 16420 | 16420 | 16400 | 30 |
| 623 | 20240228 | 090900 | 106543420 | 16320 | 16490 | 16490 | 16320 | 2000 |
| 624 | 20240228 | 090800 | 73751320 | 16510 | 16520 | 16540 | 16510 | 843 |
| 625 | 20240228 | 090700 | 59830970 | 16490 | 16670 | 16670 | 16490 | 244 |
| 626 | 20240228 | 090600 | 55793430 | 16670 | 16580 | 16670 | 16580 | 1125 |
| 627 | 20240228 | 090500 | 37068310 | 16580 | 16580 | 16580 | 16560 | 146 |
| 628 | 20240228 | 090400 | 34648110 | 16570 | 16570 | 16570 | 16570 | 69 |
| 629 | 20240228 | 090300 | 33504780 | 16510 | 16470 | 16510 | 16470 | 176 |
| 630 | 20240228 | 090200 | 30604080 | 16430 | 16440 | 16440 | 16430 | 681 |
| 631 | 20240228 | 090100 | 19409810 | 16440 | 16480 | 16490 | 16440 | 464 |
| 632 | 20240228 | 090000 | 11768900 | 16460 | 16460 | 16460 | 16460 | 715 |