33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 192400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 2443 |
| 3 | 20240226 | 192300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 4 | 20240226 | 192200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 5 | 20240226 | 192100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 6 | 20240226 | 192000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 7 | 20240226 | 191900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 8 | 20240226 | 191800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 9 | 20240226 | 191700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 10 | 20240226 | 191600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 11 | 20240226 | 191500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 12 | 20240226 | 191400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 13 | 20240226 | 191300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 14 | 20240226 | 191200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 15 | 20240226 | 191100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 16 | 20240226 | 191000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 17 | 20240226 | 190900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 18 | 20240226 | 190800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 19 | 20240226 | 190700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 20 | 20240226 | 190600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 21 | 20240226 | 190500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 22 | 20240226 | 190400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 23 | 20240226 | 190300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 24 | 20240226 | 190200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 25 | 20240226 | 190100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 26 | 20240226 | 190000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 27 | 20240226 | 185900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 28 | 20240226 | 185800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 29 | 20240226 | 185700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 30 | 20240226 | 185600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 31 | 20240226 | 185500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 32 | 20240226 | 185400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 2443 |
| 33 | 20240226 | 185300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 34 | 20240226 | 185200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 35 | 20240226 | 185100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 36 | 20240226 | 185000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 37 | 20240226 | 184900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 38 | 20240226 | 184800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 39 | 20240226 | 184700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 40 | 20240226 | 184600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 41 | 20240226 | 184500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 42 | 20240226 | 184400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 43 | 20240226 | 184300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 44 | 20240226 | 184200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 45 | 20240226 | 184100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 46 | 20240226 | 184000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 47 | 20240226 | 183900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 48 | 20240226 | 183800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 49 | 20240226 | 183700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 50 | 20240226 | 183600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 51 | 20240226 | 183500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 52 | 20240226 | 183400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 53 | 20240226 | 183300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 54 | 20240226 | 183200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 55 | 20240226 | 183100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 56 | 20240226 | 183000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 57 | 20240226 | 182900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 58 | 20240226 | 182800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 59 | 20240226 | 182700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 60 | 20240226 | 182600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 61 | 20240226 | 182500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 62 | 20240226 | 182400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 2443 |
| 63 | 20240226 | 182300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 64 | 20240226 | 182200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 65 | 20240226 | 182100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 66 | 20240226 | 182000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 67 | 20240226 | 181900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 68 | 20240226 | 181800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 69 | 20240226 | 181700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 70 | 20240226 | 181600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 71 | 20240226 | 181500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 72 | 20240226 | 181400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 73 | 20240226 | 181300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 74 | 20240226 | 181200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 75 | 20240226 | 181100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 76 | 20240226 | 181000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 77 | 20240226 | 180900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 78 | 20240226 | 180800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 79 | 20240226 | 180700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 80 | 20240226 | 180600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 81 | 20240226 | 180500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 82 | 20240226 | 180400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 83 | 20240226 | 180300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 84 | 20240226 | 180200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 85 | 20240226 | 180100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 86 | 20240226 | 180000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 87 | 20240226 | 175900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 88 | 20240226 | 175800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 89 | 20240226 | 175700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 90 | 20240226 | 175600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 91 | 20240226 | 175500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 92 | 20240226 | 175400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 2443 |
| 93 | 20240226 | 175300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 94 | 20240226 | 175200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 95 | 20240226 | 175100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 96 | 20240226 | 175000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 97 | 20240226 | 174900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 98 | 20240226 | 174800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 99 | 20240226 | 174700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 100 | 20240226 | 174600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 101 | 20240226 | 174500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 102 | 20240226 | 174400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 103 | 20240226 | 174300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 104 | 20240226 | 174200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 105 | 20240226 | 174100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 106 | 20240226 | 174000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 107 | 20240226 | 173900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 108 | 20240226 | 173800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 109 | 20240226 | 173700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 110 | 20240226 | 173600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 111 | 20240226 | 173500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 112 | 20240226 | 173400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 113 | 20240226 | 173300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 114 | 20240226 | 173200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 115 | 20240226 | 173100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 116 | 20240226 | 173000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 117 | 20240226 | 172900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 118 | 20240226 | 172800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 119 | 20240226 | 172700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 120 | 20240226 | 172600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 121 | 20240226 | 172500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 122 | 20240226 | 172400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 2443 |
| 123 | 20240226 | 172300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 124 | 20240226 | 172200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 125 | 20240226 | 172100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 126 | 20240226 | 172000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 127 | 20240226 | 171900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 128 | 20240226 | 171800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 129 | 20240226 | 171700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 130 | 20240226 | 171600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 131 | 20240226 | 171500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 132 | 20240226 | 171400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 133 | 20240226 | 171300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 134 | 20240226 | 171200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 135 | 20240226 | 171100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 136 | 20240226 | 171000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 137 | 20240226 | 170900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 138 | 20240226 | 170800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 139 | 20240226 | 170700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 140 | 20240226 | 170600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 141 | 20240226 | 170500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 142 | 20240226 | 170400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 143 | 20240226 | 170300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 144 | 20240226 | 170200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 145 | 20240226 | 170100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 146 | 20240226 | 170000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 147 | 20240226 | 165900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 148 | 20240226 | 165800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 149 | 20240226 | 165700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 150 | 20240226 | 165600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 151 | 20240226 | 165500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 152 | 20240226 | 165400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 2443 |
| 153 | 20240226 | 165300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 154 | 20240226 | 165200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 155 | 20240226 | 165100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 156 | 20240226 | 165000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 157 | 20240226 | 164900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 158 | 20240226 | 164800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 159 | 20240226 | 164700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 160 | 20240226 | 164600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 161 | 20240226 | 164500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 162 | 20240226 | 164400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 163 | 20240226 | 164300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 164 | 20240226 | 164200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 165 | 20240226 | 164100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 166 | 20240226 | 164000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 167 | 20240226 | 163900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 168 | 20240226 | 163800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 169 | 20240226 | 163700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 170 | 20240226 | 163600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 171 | 20240226 | 163500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 172 | 20240226 | 163400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 173 | 20240226 | 163300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 174 | 20240226 | 163200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 175 | 20240226 | 163100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 176 | 20240226 | 163000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 177 | 20240226 | 162900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 178 | 20240226 | 162800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 179 | 20240226 | 162700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 180 | 20240226 | 162600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 181 | 20240226 | 162500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 182 | 20240226 | 162400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 2443 |
| 183 | 20240226 | 162300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 184 | 20240226 | 162200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 185 | 20240226 | 162100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 186 | 20240226 | 162000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 187 | 20240226 | 161900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 188 | 20240226 | 161800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 189 | 20240226 | 161700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 190 | 20240226 | 161600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 191 | 20240226 | 161500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 192 | 20240226 | 161400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 193 | 20240226 | 161300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 194 | 20240226 | 161200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 195 | 20240226 | 161100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 196 | 20240226 | 161000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 197 | 20240226 | 160900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 198 | 20240226 | 160800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 199 | 20240226 | 160700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 200 | 20240226 | 160600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 201 | 20240226 | 160500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 202 | 20240226 | 160400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 203 | 20240226 | 160300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 204 | 20240226 | 160200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 205 | 20240226 | 160100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 206 | 20240226 | 160000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 207 | 20240226 | 155900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 208 | 20240226 | 155800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 209 | 20240226 | 155700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 210 | 20240226 | 155600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 211 | 20240226 | 155500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 212 | 20240226 | 155400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 2443 |
| 213 | 20240226 | 155300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 214 | 20240226 | 155200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 215 | 20240226 | 155100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 216 | 20240226 | 155000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 217 | 20240226 | 154900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 218 | 20240226 | 154800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 219 | 20240226 | 154700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 220 | 20240226 | 154600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 221 | 20240226 | 154500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 222 | 20240226 | 154400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 223 | 20240226 | 154300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 224 | 20240226 | 154200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 225 | 20240226 | 154100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 226 | 20240226 | 154000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 227 | 20240226 | 153900 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 228 | 20240226 | 153800 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 229 | 20240226 | 153700 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 230 | 20240226 | 153600 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 231 | 20240226 | 153500 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 232 | 20240226 | 153400 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 233 | 20240226 | 153300 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 234 | 20240226 | 153200 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 235 | 20240226 | 153100 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 0 |
| 236 | 20240226 | 153000 | 1373918770 | 13130 | 13130 | 13130 | 13130 | 2443 |
| 237 | 20240226 | 152900 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 238 | 20240226 | 152800 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 239 | 20240226 | 152700 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 240 | 20240226 | 152600 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 241 | 20240226 | 152500 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 242 | 20240226 | 152400 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 243 | 20240226 | 152300 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 244 | 20240226 | 152200 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 245 | 20240226 | 152100 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 246 | 20240226 | 152000 | 1341842180 | 13110 | 13110 | 13110 | 13110 | 0 |
| 247 | 20240226 | 151900 | 1341842180 | 13110 | 13110 | 13110 | 13100 | 955 |
| 248 | 20240226 | 151800 | 1329329350 | 13100 | 13060 | 13100 | 13050 | 828 |
| 249 | 20240226 | 151700 | 1318484050 | 13100 | 13070 | 13100 | 13060 | 481 |
| 250 | 20240226 | 151600 | 1312187910 | 13110 | 13060 | 13110 | 13050 | 110 |
| 251 | 20240226 | 151500 | 1310751010 | 13110 | 13110 | 13110 | 13060 | 1435 |
| 252 | 20240226 | 151400 | 1291948060 | 13110 | 13070 | 13110 | 13070 | 888 |
| 253 | 20240226 | 151300 | 1280319970 | 13070 | 13060 | 13070 | 13030 | 648 |
| 254 | 20240226 | 151200 | 1271873320 | 13030 | 13060 | 13060 | 13030 | 475 |
| 255 | 20240226 | 151100 | 1265677890 | 13060 | 13010 | 13060 | 13010 | 1475 |
| 256 | 20240226 | 151000 | 1246459310 | 13000 | 12990 | 13000 | 12980 | 214 |
| 257 | 20240226 | 150900 | 1243678100 | 12990 | 12990 | 13000 | 12990 | 387 |
| 258 | 20240226 | 150800 | 1238647840 | 13000 | 12970 | 13000 | 12970 | 1394 |
| 259 | 20240226 | 150700 | 1220555480 | 12970 | 12970 | 12980 | 12960 | 335 |
| 260 | 20240226 | 150600 | 1216209160 | 12970 | 12970 | 12970 | 12970 | 150 |
| 261 | 20240226 | 150500 | 1214263660 | 12960 | 12950 | 12960 | 12950 | 911 |
| 262 | 20240226 | 150400 | 1202457210 | 12930 | 12930 | 12930 | 12930 | 28 |
| 263 | 20240226 | 150300 | 1202095170 | 12930 | 12910 | 12960 | 12910 | 98 |
| 264 | 20240226 | 150200 | 1200827090 | 12960 | 12930 | 12960 | 12930 | 996 |
| 265 | 20240226 | 150100 | 1187942620 | 12930 | 12890 | 12930 | 12890 | 986 |
| 266 | 20240226 | 150000 | 1175220280 | 12900 | 12870 | 12900 | 12860 | 232 |
| 267 | 20240226 | 145900 | 1172228610 | 12870 | 12880 | 12900 | 12860 | 59 |
| 268 | 20240226 | 145800 | 1171468620 | 12860 | 12860 | 12880 | 12860 | 31 |
| 269 | 20240226 | 145700 | 1171069940 | 12850 | 12850 | 12860 | 12850 | 52 |
| 270 | 20240226 | 145600 | 1170401730 | 12850 | 12850 | 12890 | 12850 | 19 |
| 271 | 20240226 | 145500 | 1170157450 | 12860 | 12890 | 12890 | 12840 | 192 |
| 272 | 20240226 | 145400 | 1167686060 | 12890 | 12890 | 12890 | 12890 | 53 |
| 273 | 20240226 | 145300 | 1167002890 | 12900 | 12890 | 12900 | 12890 | 202 |
| 274 | 20240226 | 145200 | 1164399090 | 12890 | 12850 | 12890 | 12850 | 440 |
| 275 | 20240226 | 145100 | 1158744290 | 12850 | 12850 | 12850 | 12850 | 5 |
| 276 | 20240226 | 145000 | 1158680040 | 12850 | 12830 | 12850 | 12830 | 130 |
| 277 | 20240226 | 144900 | 1157012120 | 12830 | 12820 | 12830 | 12820 | 129 |
| 278 | 20240226 | 144800 | 1155357150 | 12830 | 12800 | 12830 | 12800 | 70 |
| 279 | 20240226 | 144700 | 1154460550 | 12800 | 12810 | 12810 | 12800 | 500 |
| 280 | 20240226 | 144600 | 1148059550 | 12800 | 12800 | 12800 | 12800 | 53 |
| 281 | 20240226 | 144500 | 1147381150 | 12800 | 12830 | 12830 | 12800 | 1015 |
| 282 | 20240226 | 144400 | 1134384300 | 12820 | 12830 | 12830 | 12820 | 643 |
| 283 | 20240226 | 144300 | 1126140870 | 12830 | 12840 | 12840 | 12830 | 26 |
| 284 | 20240226 | 144200 | 1125807040 | 12850 | 12850 | 12850 | 12850 | 88 |
| 285 | 20240226 | 144100 | 1124676240 | 12850 | 12870 | 12870 | 12850 | 472 |
| 286 | 20240226 | 144000 | 1118606960 | 12880 | 12880 | 12890 | 12880 | 44 |
| 287 | 20240226 | 143900 | 1118040210 | 12890 | 12900 | 12900 | 12890 | 124 |
| 288 | 20240226 | 143800 | 1116440710 | 12910 | 12910 | 12910 | 12910 | 39 |
| 289 | 20240226 | 143700 | 1115937220 | 12910 | 12900 | 12910 | 12900 | 7 |
| 290 | 20240226 | 143600 | 1115846900 | 12880 | 12890 | 12910 | 12880 | 159 |
| 291 | 20240226 | 143500 | 1113797900 | 12910 | 12860 | 12910 | 12860 | 4 |
| 292 | 20240226 | 143400 | 1113746410 | 12860 | 12860 | 12880 | 12860 | 148 |
| 293 | 20240226 | 143300 | 1111842950 | 12860 | 12920 | 12920 | 12860 | 1280 |
| 294 | 20240226 | 143200 | 1095347680 | 12920 | 12940 | 12940 | 12920 | 68 |
| 295 | 20240226 | 143100 | 1094468830 | 12940 | 12950 | 12960 | 12940 | 104 |
| 296 | 20240226 | 143000 | 1093122010 | 12960 | 12970 | 12970 | 12950 | 179 |
| 297 | 20240226 | 142900 | 1090801270 | 12970 | 12990 | 12990 | 12970 | 258 |
| 298 | 20240226 | 142800 | 1087452960 | 12990 | 13000 | 13000 | 12990 | 217 |
| 299 | 20240226 | 142700 | 1084633020 | 13010 | 13010 | 13010 | 13010 | 282 |
| 300 | 20240226 | 142600 | 1080964200 | 13010 | 13020 | 13030 | 13010 | 212 |
| 301 | 20240226 | 142500 | 1078203970 | 13030 | 13020 | 13030 | 13020 | 71 |
| 302 | 20240226 | 142400 | 1077279160 | 13020 | 13060 | 13060 | 13020 | 123 |
| 303 | 20240226 | 142300 | 1075676350 | 13060 | 13080 | 13080 | 13060 | 907 |
| 304 | 20240226 | 142200 | 1063827140 | 13080 | 13090 | 13090 | 13070 | 89 |
| 305 | 20240226 | 142100 | 1062663300 | 13070 | 13100 | 13100 | 13070 | 603 |
| 306 | 20240226 | 142000 | 1054777170 | 13100 | 13100 | 13120 | 13090 | 264 |
| 307 | 20240226 | 141900 | 1051320370 | 13100 | 13050 | 13170 | 13050 | 3260 |
| 308 | 20240226 | 141800 | 1008534520 | 13060 | 13060 | 13080 | 13020 | 3174 |
| 309 | 20240226 | 141700 | 967114310 | 13090 | 12980 | 13100 | 12980 | 3064 |
| 310 | 20240226 | 141600 | 927218570 | 12980 | 12960 | 12980 | 12960 | 403 |
| 311 | 20240226 | 141500 | 921993560 | 12930 | 12930 | 12930 | 12930 | 0 |
| 312 | 20240226 | 141400 | 921993560 | 12930 | 12910 | 12980 | 12910 | 4050 |
| 313 | 20240226 | 141300 | 869546700 | 12890 | 12890 | 12900 | 12890 | 417 |
| 314 | 20240226 | 141200 | 864171500 | 12900 | 12890 | 12900 | 12890 | 615 |
| 315 | 20240226 | 141100 | 856239120 | 12890 | 12890 | 12890 | 12890 | 10 |
| 316 | 20240226 | 141000 | 856110220 | 12890 | 12890 | 12890 | 12880 | 124 |
| 317 | 20240226 | 140900 | 854512000 | 12890 | 12890 | 12890 | 12890 | 6 |
| 318 | 20240226 | 140800 | 854434660 | 12880 | 12890 | 12890 | 12880 | 498 |
| 319 | 20240226 | 140700 | 848015460 | 12900 | 12880 | 12900 | 12880 | 16 |
| 320 | 20240226 | 140600 | 847809320 | 12890 | 12890 | 12890 | 12890 | 424 |
| 321 | 20240226 | 140500 | 842343960 | 12890 | 12890 | 12890 | 12890 | 1 |
| 322 | 20240226 | 140400 | 842331070 | 12890 | 12890 | 12890 | 12890 | 9 |
| 323 | 20240226 | 140300 | 842215060 | 12930 | 12930 | 12940 | 12930 | 116 |
| 324 | 20240226 | 140200 | 840715170 | 12930 | 12920 | 12930 | 12920 | 292 |
| 325 | 20240226 | 140100 | 836940370 | 12910 | 12850 | 12910 | 12850 | 367 |
| 326 | 20240226 | 140000 | 832207820 | 12850 | 12840 | 12850 | 12840 | 77 |
| 327 | 20240226 | 135900 | 831218450 | 12810 | 12820 | 12820 | 12810 | 761 |
| 328 | 20240226 | 135800 | 821469680 | 12850 | 12850 | 12860 | 12850 | 767 |
| 329 | 20240226 | 135700 | 811612730 | 12850 | 12850 | 12870 | 12820 | 217 |
| 330 | 20240226 | 135600 | 808830300 | 12850 | 12840 | 12850 | 12840 | 23 |
| 331 | 20240226 | 135500 | 808534970 | 12820 | 12840 | 12840 | 12800 | 44 |
| 332 | 20240226 | 135400 | 807970360 | 12840 | 12840 | 12840 | 12840 | 19 |
| 333 | 20240226 | 135300 | 807726400 | 12850 | 12850 | 12870 | 12840 | 173 |
| 334 | 20240226 | 135200 | 805503780 | 12870 | 12890 | 12890 | 12870 | 368 |
| 335 | 20240226 | 135100 | 800766880 | 12930 | 12910 | 12940 | 12900 | 1042 |
| 336 | 20240226 | 135000 | 787306420 | 12910 | 12850 | 12910 | 12850 | 332 |
| 337 | 20240226 | 134900 | 783021130 | 12850 | 12820 | 12850 | 12810 | 445 |
| 338 | 20240226 | 134800 | 777319330 | 12840 | 12870 | 12890 | 12840 | 116 |
| 339 | 20240226 | 134700 | 775826810 | 12900 | 12900 | 12900 | 12880 | 791 |
| 340 | 20240226 | 134600 | 765626680 | 12900 | 12840 | 12910 | 12840 | 3097 |
| 341 | 20240226 | 134500 | 725712550 | 12840 | 12820 | 12840 | 12810 | 535 |
| 342 | 20240226 | 134400 | 718849910 | 12820 | 12790 | 12820 | 12790 | 638 |
| 343 | 20240226 | 134300 | 710681710 | 12790 | 12800 | 12800 | 12790 | 682 |
| 344 | 20240226 | 134200 | 701953210 | 12800 | 12790 | 12800 | 12790 | 488 |
| 345 | 20240226 | 134100 | 695708000 | 12780 | 12790 | 12790 | 12770 | 195 |
| 346 | 20240226 | 134000 | 693216060 | 12780 | 12750 | 12790 | 12750 | 1142 |
| 347 | 20240226 | 133900 | 678633590 | 12750 | 12740 | 12760 | 12740 | 146 |
| 348 | 20240226 | 133800 | 676772930 | 12740 | 12740 | 12740 | 12740 | 99 |
| 349 | 20240226 | 133700 | 675511670 | 12740 | 12750 | 12750 | 12740 | 108 |
| 350 | 20240226 | 133600 | 674135720 | 12760 | 12770 | 12770 | 12750 | 203 |
| 351 | 20240226 | 133500 | 671546410 | 12780 | 12780 | 12780 | 12780 | 0 |
| 352 | 20240226 | 133400 | 671546410 | 12780 | 12740 | 12780 | 12740 | 178 |
| 353 | 20240226 | 133300 | 669274290 | 12740 | 12740 | 12740 | 12740 | 22 |
| 354 | 20240226 | 133200 | 668994010 | 12740 | 12740 | 12740 | 12740 | 21 |
| 355 | 20240226 | 133100 | 668726470 | 12740 | 12740 | 12760 | 12740 | 51 |
| 356 | 20240226 | 133000 | 668076710 | 12750 | 12790 | 12800 | 12750 | 193 |
| 357 | 20240226 | 132900 | 665614540 | 12760 | 12770 | 12790 | 12760 | 112 |
| 358 | 20240226 | 132800 | 664184180 | 12790 | 12790 | 12810 | 12750 | 676 |
| 359 | 20240226 | 132700 | 655548920 | 12810 | 12780 | 12810 | 12780 | 4232 |
| 360 | 20240226 | 132600 | 601358830 | 12780 | 12790 | 12810 | 12780 | 1143 |
| 361 | 20240226 | 132500 | 586733420 | 12790 | 12720 | 12790 | 12720 | 479 |
| 362 | 20240226 | 132400 | 580626860 | 12700 | 12690 | 12700 | 12690 | 371 |
| 363 | 20240226 | 132300 | 575918860 | 12710 | 12700 | 12720 | 12700 | 265 |
| 364 | 20240226 | 132200 | 572550840 | 12640 | 12650 | 12710 | 12640 | 2400 |
| 365 | 20240226 | 132100 | 542093510 | 12650 | 12650 | 12650 | 12650 | 100 |
| 366 | 20240226 | 132000 | 540828510 | 12640 | 12630 | 12640 | 12630 | 72 |
| 367 | 20240226 | 131900 | 539919130 | 12630 | 12620 | 12650 | 12620 | 1337 |
| 368 | 20240226 | 131800 | 523028380 | 12610 | 12610 | 12610 | 12610 | 14 |
| 369 | 20240226 | 131700 | 522851840 | 12600 | 12600 | 12600 | 12600 | 6 |
| 370 | 20240226 | 131600 | 522776240 | 12600 | 12600 | 12600 | 12600 | 4 |
| 371 | 20240226 | 131500 | 522725840 | 12600 | 12600 | 12600 | 12600 | 102 |
| 372 | 20240226 | 131400 | 521440640 | 12590 | 12590 | 12590 | 12590 | 10 |
| 373 | 20240226 | 131300 | 521314740 | 12590 | 12590 | 12590 | 12590 | 0 |
| 374 | 20240226 | 131200 | 521314740 | 12590 | 12580 | 12590 | 12580 | 16 |
| 375 | 20240226 | 131100 | 521113360 | 12580 | 12580 | 12580 | 12580 | 5 |
| 376 | 20240226 | 131000 | 521050460 | 12580 | 12580 | 12580 | 12580 | 7 |
| 377 | 20240226 | 130900 | 520962400 | 12580 | 12600 | 12600 | 12580 | 459 |
| 378 | 20240226 | 130800 | 515183060 | 12600 | 12610 | 12610 | 12600 | 96 |
| 379 | 20240226 | 130700 | 513973010 | 12610 | 12610 | 12610 | 12610 | 55 |
| 380 | 20240226 | 130600 | 513279460 | 12600 | 12610 | 12610 | 12600 | 2098 |
| 381 | 20240226 | 130500 | 486824680 | 12620 | 12620 | 12620 | 12620 | 178 |
| 382 | 20240226 | 130400 | 484578320 | 12620 | 12620 | 12620 | 12620 | 11 |
| 383 | 20240226 | 130300 | 484439500 | 12610 | 12610 | 12610 | 12610 | 165 |
| 384 | 20240226 | 130200 | 482358850 | 12630 | 12620 | 12630 | 12620 | 100 |
| 385 | 20240226 | 130100 | 481095900 | 12620 | 12600 | 12620 | 12600 | 122 |
| 386 | 20240226 | 130000 | 479556600 | 12590 | 12580 | 12620 | 12580 | 149 |
| 387 | 20240226 | 125900 | 477676530 | 12620 | 12620 | 12620 | 12620 | 100 |
| 388 | 20240226 | 125800 | 476414530 | 12620 | 12620 | 12620 | 12620 | 0 |
| 389 | 20240226 | 125700 | 476414530 | 12620 | 12620 | 12620 | 12620 | 10 |
| 390 | 20240226 | 125600 | 476288330 | 12570 | 12630 | 12630 | 12570 | 101 |
| 391 | 20240226 | 125500 | 475018700 | 12630 | 12640 | 12640 | 12620 | 177 |
| 392 | 20240226 | 125400 | 472783070 | 12630 | 12620 | 12630 | 12620 | 12 |
| 393 | 20240226 | 125300 | 472631520 | 12620 | 12500 | 12620 | 12500 | 5619 |
| 394 | 20240226 | 125200 | 401964000 | 12500 | 12540 | 12540 | 12500 | 172 |
| 395 | 20240226 | 125100 | 399807610 | 12540 | 12490 | 12540 | 12490 | 1648 |
| 396 | 20240226 | 125000 | 379183160 | 12480 | 12480 | 12490 | 12480 | 32 |
| 397 | 20240226 | 124900 | 378783750 | 12460 | 12460 | 12460 | 12460 | 0 |
| 398 | 20240226 | 124800 | 378783750 | 12460 | 12460 | 12460 | 12460 | 1 |
| 399 | 20240226 | 124700 | 378771290 | 12460 | 12460 | 12460 | 12460 | 0 |
| 400 | 20240226 | 124600 | 378771290 | 12460 | 12500 | 12500 | 12460 | 291 |
| 401 | 20240226 | 124500 | 375140950 | 12460 | 12490 | 12490 | 12460 | 1000 |
| 402 | 20240226 | 124400 | 362680680 | 12490 | 12490 | 12490 | 12490 | 55 |
| 403 | 20240226 | 124300 | 361993730 | 12490 | 12490 | 12490 | 12490 | 74 |
| 404 | 20240226 | 124200 | 361069470 | 12480 | 12480 | 12480 | 12480 | 52 |
| 405 | 20240226 | 124100 | 360420510 | 12480 | 12500 | 12500 | 12480 | 64 |
| 406 | 20240226 | 124000 | 359621510 | 12500 | 12500 | 12510 | 12500 | 111 |
| 407 | 20240226 | 123900 | 358233010 | 12500 | 12500 | 12500 | 12500 | 151 |
| 408 | 20240226 | 123800 | 356345510 | 12500 | 12520 | 12520 | 12500 | 76 |
| 409 | 20240226 | 123700 | 355394010 | 12500 | 12480 | 12500 | 12480 | 1297 |
| 410 | 20240226 | 123600 | 339183410 | 12490 | 12470 | 12490 | 12470 | 404 |
| 411 | 20240226 | 123500 | 334141030 | 12470 | 12440 | 12470 | 12440 | 760 |
| 412 | 20240226 | 123400 | 324672950 | 12440 | 12380 | 12440 | 12370 | 116 |
| 413 | 20240226 | 123300 | 323235280 | 12380 | 12380 | 12380 | 12380 | 30 |
| 414 | 20240226 | 123200 | 322863880 | 12370 | 12370 | 12370 | 12370 | 0 |
| 415 | 20240226 | 123100 | 322863880 | 12370 | 12370 | 12370 | 12370 | 0 |
| 416 | 20240226 | 123000 | 322863880 | 12370 | 12370 | 12370 | 12370 | 3 |
| 417 | 20240226 | 122900 | 322826770 | 12340 | 12320 | 12380 | 12310 | 301 |
| 418 | 20240226 | 122800 | 319110860 | 12330 | 12360 | 12360 | 12330 | 307 |
| 419 | 20240226 | 122700 | 315325200 | 12350 | 12380 | 12380 | 12350 | 301 |
| 420 | 20240226 | 122600 | 311602730 | 12380 | 12380 | 12380 | 12380 | 99 |
| 421 | 20240226 | 122500 | 310377110 | 12380 | 12390 | 12390 | 12380 | 2 |
| 422 | 20240226 | 122400 | 310352340 | 12390 | 12450 | 12450 | 12390 | 10 |
| 423 | 20240226 | 122300 | 310228140 | 12380 | 12420 | 12420 | 12380 | 131 |
| 424 | 20240226 | 122200 | 308601240 | 12420 | 12420 | 12420 | 12420 | 111 |
| 425 | 20240226 | 122100 | 307222620 | 12420 | 12430 | 12430 | 12420 | 214 |
| 426 | 20240226 | 122000 | 304562730 | 12440 | 12450 | 12460 | 12440 | 14 |
| 427 | 20240226 | 121900 | 304388350 | 12450 | 12440 | 12450 | 12440 | 105 |
| 428 | 20240226 | 121800 | 303082050 | 12440 | 12440 | 12440 | 12440 | 5 |
| 429 | 20240226 | 121700 | 303019850 | 12460 | 12460 | 12460 | 12460 | 0 |
| 430 | 20240226 | 121600 | 303019850 | 12460 | 12460 | 12460 | 12460 | 100 |
| 431 | 20240226 | 121500 | 301773850 | 12460 | 12420 | 12460 | 12420 | 10 |
| 432 | 20240226 | 121400 | 301649610 | 12420 | 12440 | 12440 | 12420 | 25 |
| 433 | 20240226 | 121300 | 301338770 | 12440 | 12460 | 12460 | 12440 | 237 |
| 434 | 20240226 | 121200 | 298388490 | 12460 | 12500 | 12500 | 12460 | 66 |
| 435 | 20240226 | 121100 | 297565650 | 12460 | 12480 | 12510 | 12460 | 239 |
| 436 | 20240226 | 121000 | 294579930 | 12480 | 12500 | 12510 | 12480 | 305 |
| 437 | 20240226 | 120900 | 290768020 | 12500 | 12480 | 12500 | 12480 | 621 |
| 438 | 20240226 | 120800 | 283008770 | 12480 | 12480 | 12480 | 12480 | 162 |
| 439 | 20240226 | 120700 | 280987010 | 12480 | 12470 | 12480 | 12470 | 113 |
| 440 | 20240226 | 120600 | 279576790 | 12470 | 12470 | 12480 | 12470 | 181 |
| 441 | 20240226 | 120500 | 277319570 | 12470 | 12470 | 12480 | 12470 | 113 |
| 442 | 20240226 | 120400 | 275909830 | 12470 | 12460 | 12470 | 12440 | 156 |
| 443 | 20240226 | 120300 | 273964930 | 12440 | 12460 | 12460 | 12440 | 131 |
| 444 | 20240226 | 120200 | 272332790 | 12460 | 12450 | 12460 | 12450 | 233 |
| 445 | 20240226 | 120100 | 269429620 | 12460 | 12460 | 12460 | 12460 | 70 |
| 446 | 20240226 | 120000 | 268557420 | 12460 | 12440 | 12460 | 12430 | 335 |
| 447 | 20240226 | 115900 | 264386050 | 12430 | 12410 | 12430 | 12410 | 156 |
| 448 | 20240226 | 115800 | 262449380 | 12410 | 12400 | 12410 | 12400 | 317 |
| 449 | 20240226 | 115700 | 258518380 | 12400 | 12380 | 12400 | 12380 | 94 |
| 450 | 20240226 | 115600 | 257354600 | 12380 | 12380 | 12380 | 12380 | 31 |
| 451 | 20240226 | 115500 | 256970820 | 12380 | 12370 | 12380 | 12360 | 189 |
| 452 | 20240226 | 115400 | 254632380 | 12370 | 12370 | 12370 | 12370 | 100 |
| 453 | 20240226 | 115300 | 253395380 | 12380 | 12380 | 12380 | 12380 | 9 |
| 454 | 20240226 | 115200 | 253283960 | 12380 | 12380 | 12380 | 12380 | 0 |
| 455 | 20240226 | 115100 | 253283960 | 12380 | 12330 | 12380 | 12330 | 295 |
| 456 | 20240226 | 115000 | 249636710 | 12330 | 12310 | 12330 | 12310 | 9 |
| 457 | 20240226 | 114900 | 249525850 | 12310 | 12360 | 12360 | 12250 | 213 |
| 458 | 20240226 | 114800 | 246902840 | 12360 | 12360 | 12360 | 12360 | 100 |
| 459 | 20240226 | 114700 | 245666840 | 12360 | 12380 | 12380 | 12360 | 46 |
| 460 | 20240226 | 114600 | 245098080 | 12380 | 12400 | 12400 | 12340 | 214 |
| 461 | 20240226 | 114500 | 242445120 | 12410 | 12440 | 12440 | 12410 | 353 |
| 462 | 20240226 | 114400 | 238060240 | 12450 | 12410 | 12460 | 12410 | 824 |
| 463 | 20240226 | 114300 | 227810520 | 12410 | 12390 | 12420 | 12390 | 535 |
| 464 | 20240226 | 114200 | 221174640 | 12390 | 12350 | 12390 | 12350 | 250 |
| 465 | 20240226 | 114100 | 218081470 | 12340 | 12330 | 12340 | 12330 | 101 |
| 466 | 20240226 | 114000 | 216835140 | 12330 | 12360 | 12360 | 12330 | 279 |
| 467 | 20240226 | 113900 | 213390440 | 12350 | 12310 | 12350 | 12310 | 624 |
| 468 | 20240226 | 113800 | 205697230 | 12290 | 12300 | 12310 | 12290 | 117 |
| 469 | 20240226 | 113700 | 204258280 | 12300 | 12300 | 12300 | 12300 | 152 |
| 470 | 20240226 | 113600 | 202388680 | 12290 | 12280 | 12290 | 12270 | 13 |
| 471 | 20240226 | 113500 | 202229050 | 12290 | 12310 | 12320 | 12290 | 159 |
| 472 | 20240226 | 113400 | 200272700 | 12310 | 12270 | 12310 | 12270 | 168 |
| 473 | 20240226 | 113300 | 198207160 | 12260 | 12290 | 12290 | 12260 | 363 |
| 474 | 20240226 | 113200 | 193751790 | 12300 | 12280 | 12300 | 12280 | 25 |
| 475 | 20240226 | 113100 | 193444490 | 12270 | 12270 | 12270 | 12270 | 11 |
| 476 | 20240226 | 113000 | 193309520 | 12300 | 12310 | 12310 | 12300 | 36 |
| 477 | 20240226 | 112900 | 192866470 | 12300 | 12240 | 12300 | 12240 | 516 |
| 478 | 20240226 | 112800 | 186520800 | 12240 | 12280 | 12290 | 12240 | 227 |
| 479 | 20240226 | 112700 | 183731770 | 12270 | 12270 | 12270 | 12200 | 235 |
| 480 | 20240226 | 112600 | 180861320 | 12250 | 12250 | 12250 | 12250 | 5 |
| 481 | 20240226 | 112500 | 180800070 | 12250 | 12250 | 12250 | 12250 | 0 |
| 482 | 20240226 | 112400 | 180800070 | 12250 | 12160 | 12250 | 12160 | 847 |
| 483 | 20240226 | 112300 | 170444330 | 12150 | 12150 | 12150 | 12150 | 204 |
| 484 | 20240226 | 112200 | 167965730 | 12140 | 12140 | 12140 | 12140 | 1 |
| 485 | 20240226 | 112100 | 167953590 | 12140 | 12150 | 12150 | 12140 | 96 |
| 486 | 20240226 | 112000 | 166788090 | 12130 | 12130 | 12130 | 12130 | 2 |
| 487 | 20240226 | 111900 | 166763830 | 12120 | 12120 | 12120 | 12120 | 6 |
| 488 | 20240226 | 111800 | 166691110 | 12110 | 12130 | 12150 | 12110 | 18 |
| 489 | 20240226 | 111700 | 166473030 | 12120 | 12120 | 12120 | 12120 | 100 |
| 490 | 20240226 | 111600 | 165261030 | 12120 | 12120 | 12130 | 12110 | 17 |
| 491 | 20240226 | 111500 | 165054910 | 12120 | 12120 | 12120 | 12120 | 70 |
| 492 | 20240226 | 111400 | 164206510 | 12130 | 12130 | 12130 | 12130 | 0 |
| 493 | 20240226 | 111300 | 164206510 | 12130 | 12100 | 12130 | 12100 | 476 |
| 494 | 20240226 | 111200 | 158433640 | 12110 | 12110 | 12110 | 12110 | 0 |
| 495 | 20240226 | 111100 | 158433640 | 12110 | 12100 | 12110 | 12100 | 117 |
| 496 | 20240226 | 111000 | 157017740 | 12100 | 12100 | 12100 | 12100 | 12 |
| 497 | 20240226 | 110900 | 156872540 | 12090 | 12090 | 12090 | 12090 | 113 |
| 498 | 20240226 | 110800 | 155506370 | 12090 | 12070 | 12090 | 12070 | 210 |
| 499 | 20240226 | 110700 | 152967590 | 12070 | 12050 | 12070 | 12050 | 19 |
| 500 | 20240226 | 110600 | 152738430 | 12030 | 12030 | 12030 | 12030 | 5 |
| 501 | 20240226 | 110500 | 152678280 | 12030 | 12030 | 12030 | 12030 | 2 |
| 502 | 20240226 | 110400 | 152654220 | 12020 | 12020 | 12020 | 12020 | 0 |
| 503 | 20240226 | 110300 | 152654220 | 12020 | 12020 | 12020 | 12020 | 5 |
| 504 | 20240226 | 110200 | 152594120 | 12010 | 12010 | 12010 | 12010 | 11 |
| 505 | 20240226 | 110100 | 152462010 | 12010 | 12010 | 12010 | 12010 | 40 |
| 506 | 20240226 | 110000 | 151981610 | 12020 | 12010 | 12020 | 12010 | 194 |
| 507 | 20240226 | 105900 | 149649840 | 12010 | 12020 | 12020 | 12010 | 23 |
| 508 | 20240226 | 105800 | 149373490 | 12020 | 12020 | 12020 | 12020 | 88 |
| 509 | 20240226 | 105700 | 148315730 | 12100 | 12010 | 12100 | 12010 | 214 |
| 510 | 20240226 | 105600 | 145731470 | 12010 | 12000 | 12070 | 12000 | 170 |
| 511 | 20240226 | 105500 | 143690110 | 12010 | 12010 | 12010 | 12010 | 100 |
| 512 | 20240226 | 105400 | 142489110 | 12000 | 12000 | 12000 | 12000 | 3 |
| 513 | 20240226 | 105300 | 142453110 | 12000 | 11990 | 12000 | 11990 | 2 |
| 514 | 20240226 | 105200 | 142429120 | 12000 | 12000 | 12000 | 12000 | 100 |
| 515 | 20240226 | 105100 | 141229120 | 11990 | 11990 | 11990 | 11990 | 11 |
| 516 | 20240226 | 105000 | 141097230 | 12010 | 12010 | 12010 | 12010 | 0 |
| 517 | 20240226 | 104900 | 141097230 | 12010 | 11970 | 12010 | 11970 | 9 |
| 518 | 20240226 | 104800 | 140989280 | 11960 | 11960 | 11960 | 11960 | 0 |
| 519 | 20240226 | 104700 | 140989280 | 11960 | 11960 | 11960 | 11960 | 22 |
| 520 | 20240226 | 104600 | 140726160 | 11950 | 11950 | 11950 | 11950 | 1 |
| 521 | 20240226 | 104500 | 140714210 | 11990 | 11990 | 11990 | 11990 | 44 |
| 522 | 20240226 | 104400 | 140186650 | 12010 | 12000 | 12010 | 12000 | 19 |
| 523 | 20240226 | 104300 | 139958630 | 12010 | 12000 | 12010 | 12000 | 101 |
| 524 | 20240226 | 104200 | 138746620 | 12010 | 12010 | 12010 | 12010 | 1 |
| 525 | 20240226 | 104100 | 138734610 | 12010 | 12010 | 12010 | 12010 | 0 |
| 526 | 20240226 | 104000 | 138734610 | 12010 | 12010 | 12010 | 12010 | 1 |
| 527 | 20240226 | 103900 | 138722600 | 12010 | 12010 | 12010 | 12010 | 0 |
| 528 | 20240226 | 103800 | 138722600 | 12010 | 12010 | 12010 | 12010 | 0 |
| 529 | 20240226 | 103700 | 138722600 | 12010 | 12010 | 12070 | 12010 | 6 |
| 530 | 20240226 | 103600 | 138650360 | 12070 | 12070 | 12070 | 12070 | 0 |
| 531 | 20240226 | 103500 | 138650360 | 12070 | 12070 | 12070 | 12070 | 31 |
| 532 | 20240226 | 103400 | 138276190 | 12070 | 12070 | 12070 | 12070 | 10 |
| 533 | 20240226 | 103300 | 138155490 | 12040 | 12040 | 12040 | 12040 | 0 |
| 534 | 20240226 | 103200 | 138155490 | 12040 | 12040 | 12040 | 12040 | 0 |
| 535 | 20240226 | 103100 | 138155490 | 12040 | 12040 | 12040 | 12040 | 50 |
| 536 | 20240226 | 103000 | 137553490 | 12000 | 12000 | 12030 | 12000 | 19 |
| 537 | 20240226 | 102900 | 137324980 | 12000 | 11990 | 12000 | 11990 | 706 |
| 538 | 20240226 | 102800 | 128853030 | 12000 | 12000 | 12000 | 12000 | 0 |
| 539 | 20240226 | 102700 | 128853030 | 12000 | 11990 | 12000 | 11990 | 5 |
| 540 | 20240226 | 102600 | 128793050 | 11990 | 11960 | 11990 | 11940 | 1263 |
| 541 | 20240226 | 102500 | 113695990 | 11990 | 11990 | 11990 | 11990 | 0 |
| 542 | 20240226 | 102400 | 113695990 | 11990 | 11990 | 11990 | 11990 | 0 |
| 543 | 20240226 | 102300 | 113695990 | 11990 | 11990 | 11990 | 11990 | 76 |
| 544 | 20240226 | 102200 | 112784750 | 11990 | 11980 | 11990 | 11980 | 8 |
| 545 | 20240226 | 102100 | 112688870 | 11920 | 12080 | 12080 | 11920 | 3523 |
| 546 | 20240226 | 102000 | 70587080 | 12080 | 11990 | 12080 | 11990 | 192 |
| 547 | 20240226 | 101900 | 68273650 | 12050 | 12050 | 12050 | 12050 | 0 |
| 548 | 20240226 | 101800 | 68273650 | 12050 | 12050 | 12050 | 12050 | 1 |
| 549 | 20240226 | 101700 | 68261600 | 11970 | 11980 | 11980 | 11970 | 12 |
| 550 | 20240226 | 101600 | 68117900 | 11970 | 11970 | 11970 | 11970 | 1 |
| 551 | 20240226 | 101500 | 68105930 | 12040 | 12040 | 12040 | 12040 | 10 |
| 552 | 20240226 | 101400 | 67985530 | 12040 | 11960 | 12040 | 11960 | 148 |
| 553 | 20240226 | 101300 | 66207880 | 11960 | 11960 | 11960 | 11960 | 5 |
| 554 | 20240226 | 101200 | 66148080 | 11970 | 11980 | 11980 | 11970 | 316 |
| 555 | 20240226 | 101100 | 62364170 | 11990 | 11990 | 11990 | 11990 | 22 |
| 556 | 20240226 | 101000 | 62100390 | 12000 | 12010 | 12010 | 12000 | 106 |
| 557 | 20240226 | 100900 | 60828290 | 12010 | 12010 | 12010 | 12010 | 0 |
| 558 | 20240226 | 100800 | 60828290 | 12010 | 12010 | 12010 | 12010 | 0 |
| 559 | 20240226 | 100700 | 60828290 | 12010 | 12010 | 12010 | 12010 | 0 |
| 560 | 20240226 | 100600 | 60828290 | 12010 | 12010 | 12010 | 12010 | 0 |
| 561 | 20240226 | 100500 | 60828290 | 12010 | 12010 | 12010 | 12010 | 0 |
| 562 | 20240226 | 100400 | 60828290 | 12010 | 12010 | 12020 | 12010 | 106 |
| 563 | 20240226 | 100300 | 59555180 | 12010 | 12010 | 12010 | 12010 | 125 |
| 564 | 20240226 | 100200 | 58053930 | 12010 | 12020 | 12020 | 12010 | 2 |
| 565 | 20240226 | 100100 | 58029900 | 12040 | 12040 | 12040 | 12040 | 1 |
| 566 | 20240226 | 100000 | 58017860 | 12010 | 12010 | 12010 | 12010 | 3 |
| 567 | 20240226 | 095900 | 57981830 | 12050 | 12000 | 12050 | 12000 | 254 |
| 568 | 20240226 | 095800 | 54930430 | 12000 | 12000 | 12000 | 12000 | 0 |
| 569 | 20240226 | 095700 | 54930430 | 12000 | 12000 | 12000 | 12000 | 9 |
| 570 | 20240226 | 095600 | 54822430 | 12000 | 12010 | 12010 | 12000 | 17 |
| 571 | 20240226 | 095500 | 54618390 | 12010 | 12000 | 12010 | 12000 | 2 |
| 572 | 20240226 | 095400 | 54594380 | 11990 | 11990 | 11990 | 11990 | 11 |
| 573 | 20240226 | 095300 | 54462490 | 11990 | 11990 | 11990 | 11990 | 20 |
| 574 | 20240226 | 095200 | 54222690 | 12010 | 12000 | 12010 | 12000 | 2 |
| 575 | 20240226 | 095100 | 54198680 | 11990 | 11990 | 11990 | 11990 | 7 |
| 576 | 20240226 | 095000 | 54114750 | 12050 | 12000 | 12050 | 12000 | 21 |
| 577 | 20240226 | 094900 | 53861760 | 11990 | 11990 | 11990 | 11990 | 4 |
| 578 | 20240226 | 094800 | 53813800 | 12010 | 12000 | 12010 | 12000 | 605 |
| 579 | 20240226 | 094700 | 46553770 | 11980 | 12000 | 12000 | 11980 | 5 |
| 580 | 20240226 | 094600 | 46493850 | 12050 | 12000 | 12050 | 12000 | 4 |
| 581 | 20240226 | 094500 | 46445700 | 12000 | 12000 | 12000 | 12000 | 7 |
| 582 | 20240226 | 094400 | 46361700 | 11990 | 12020 | 12020 | 11980 | 119 |
| 583 | 20240226 | 094300 | 44933950 | 12070 | 12030 | 12070 | 12030 | 71 |
| 584 | 20240226 | 094200 | 44078430 | 12040 | 11990 | 12050 | 11990 | 27 |
| 585 | 20240226 | 094100 | 43753850 | 11990 | 12020 | 12020 | 11990 | 500 |
| 586 | 20240226 | 094000 | 37753630 | 12050 | 12050 | 12050 | 12050 | 0 |
| 587 | 20240226 | 093900 | 37753630 | 12050 | 12050 | 12050 | 12050 | 0 |
| 588 | 20240226 | 093800 | 37753630 | 12050 | 12050 | 12050 | 12050 | 0 |
| 589 | 20240226 | 093700 | 37753630 | 12050 | 12070 | 12070 | 12050 | 14 |
| 590 | 20240226 | 093600 | 37584910 | 12070 | 12070 | 12070 | 12070 | 10 |
| 591 | 20240226 | 093500 | 37464210 | 12090 | 12090 | 12090 | 12090 | 0 |
| 592 | 20240226 | 093400 | 37464210 | 12090 | 12090 | 12090 | 12090 | 50 |
| 593 | 20240226 | 093300 | 36859710 | 12090 | 12090 | 12090 | 12090 | 0 |
| 594 | 20240226 | 093200 | 36859710 | 12090 | 12090 | 12090 | 12090 | 22 |
| 595 | 20240226 | 093100 | 36593730 | 12120 | 12120 | 12120 | 12120 | 0 |
| 596 | 20240226 | 093000 | 36593730 | 12120 | 12120 | 12120 | 12120 | 1 |
| 597 | 20240226 | 092900 | 36581610 | 12120 | 12010 | 12120 | 12010 | 4 |
| 598 | 20240226 | 092800 | 36533240 | 12120 | 12120 | 12120 | 12120 | 0 |
| 599 | 20240226 | 092700 | 36533240 | 12120 | 12120 | 12120 | 12120 | 0 |
| 600 | 20240226 | 092600 | 36533240 | 12120 | 12120 | 12120 | 12120 | 0 |
| 601 | 20240226 | 092500 | 36533240 | 12120 | 12120 | 12120 | 12120 | 0 |
| 602 | 20240226 | 092400 | 36533240 | 12120 | 12120 | 12120 | 12120 | 5 |
| 603 | 20240226 | 092300 | 36472640 | 12120 | 12120 | 12120 | 12120 | 0 |
| 604 | 20240226 | 092200 | 36472640 | 12120 | 12120 | 12120 | 12120 | 0 |
| 605 | 20240226 | 092100 | 36472640 | 12120 | 12120 | 12120 | 12120 | 10 |
| 606 | 20240226 | 092000 | 36351440 | 12120 | 12120 | 12120 | 12120 | 10 |
| 607 | 20240226 | 091900 | 36230240 | 12120 | 11970 | 12120 | 11970 | 29 |
| 608 | 20240226 | 091800 | 35880110 | 11970 | 11970 | 11970 | 11970 | 5 |
| 609 | 20240226 | 091700 | 35820260 | 12120 | 12120 | 12120 | 12120 | 1 |
| 610 | 20240226 | 091600 | 35808140 | 11960 | 11960 | 11960 | 11960 | 0 |
| 611 | 20240226 | 091500 | 35808140 | 11960 | 11970 | 11970 | 11960 | 8 |
| 612 | 20240226 | 091400 | 35712410 | 11960 | 11970 | 11970 | 11960 | 316 |
| 613 | 20240226 | 091300 | 31931950 | 11970 | 11990 | 11990 | 11970 | 32 |
| 614 | 20240226 | 091200 | 31548890 | 11990 | 12010 | 12030 | 11970 | 246 |
| 615 | 20240226 | 091100 | 28601160 | 12010 | 12020 | 12020 | 12010 | 4 |
| 616 | 20240226 | 091000 | 28553110 | 12220 | 12220 | 12220 | 12220 | 0 |
| 617 | 20240226 | 090900 | 28553110 | 12220 | 11950 | 12230 | 11950 | 225 |
| 618 | 20240226 | 090800 | 25829360 | 12100 | 12090 | 12100 | 11950 | 56 |
| 619 | 20240226 | 090700 | 25159310 | 12090 | 12090 | 12090 | 12090 | 1 |
| 620 | 20240226 | 090600 | 25147220 | 12100 | 11980 | 12100 | 11950 | 257 |
| 621 | 20240226 | 090500 | 22072930 | 12000 | 12020 | 12020 | 12000 | 647 |
| 622 | 20240226 | 090400 | 14299870 | 12050 | 12030 | 12050 | 12030 | 120 |
| 623 | 20240226 | 090300 | 12856070 | 12100 | 12020 | 12100 | 12020 | 10 |
| 624 | 20240226 | 090200 | 12735790 | 12030 | 12050 | 12100 | 12020 | 187 |
| 625 | 20240226 | 090100 | 10487280 | 12100 | 12210 | 12420 | 12100 | 127 |
| 626 | 20240226 | 090000 | 8938470 | 12200 | 12020 | 12440 | 12020 | 739 |