30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 432 |
| 3 | 20240226 | 184000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20240226 | 183900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20240226 | 183800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20240226 | 183700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20240226 | 183600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20240226 | 183500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20240226 | 183400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20240226 | 183300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20240226 | 183200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20240226 | 183100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20240226 | 183000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20240226 | 182900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20240226 | 182800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20240226 | 182700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20240226 | 182600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20240226 | 182500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20240226 | 182400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20240226 | 182300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20240226 | 182200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20240226 | 182100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20240226 | 182000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20240226 | 181900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20240226 | 181800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20240226 | 181700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20240226 | 181600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20240226 | 181500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20240226 | 181400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20240226 | 181300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20240226 | 181200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20240226 | 181100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 432 |
| 33 | 20240226 | 181000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20240226 | 180900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20240226 | 180800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20240226 | 180700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20240226 | 180600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20240226 | 180500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20240226 | 180400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20240226 | 180300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20240226 | 180200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20240226 | 180100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20240226 | 180000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20240226 | 175900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20240226 | 175800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20240226 | 175700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20240226 | 175600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20240226 | 175500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20240226 | 175400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20240226 | 175300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20240226 | 175200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20240226 | 175100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20240226 | 175000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20240226 | 174900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20240226 | 174800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20240226 | 174700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20240226 | 174600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20240226 | 174500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20240226 | 174400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20240226 | 174300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20240226 | 174200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20240226 | 174100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 432 |
| 63 | 20240226 | 174000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20240226 | 173900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20240226 | 173800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20240226 | 173700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20240226 | 173600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20240226 | 173500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20240226 | 173400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20240226 | 173300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20240226 | 173200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20240226 | 173100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20240226 | 173000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20240226 | 172900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20240226 | 172800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20240226 | 172700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20240226 | 172600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20240226 | 172500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20240226 | 172400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20240226 | 172300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20240226 | 172200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20240226 | 172100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20240226 | 172000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20240226 | 171900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20240226 | 171800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20240226 | 171700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20240226 | 171600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20240226 | 171500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20240226 | 171400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20240226 | 171300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20240226 | 171200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20240226 | 171100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 432 |
| 93 | 20240226 | 171000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20240226 | 170900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20240226 | 170800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20240226 | 170700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20240226 | 170600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20240226 | 170500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20240226 | 170400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20240226 | 170300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20240226 | 170200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20240226 | 170100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20240226 | 170000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20240226 | 165900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20240226 | 165800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20240226 | 165700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20240226 | 165600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20240226 | 165500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20240226 | 165400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20240226 | 165300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20240226 | 165200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20240226 | 165100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20240226 | 165000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20240226 | 164900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20240226 | 164800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20240226 | 164700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20240226 | 164600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20240226 | 164500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20240226 | 164400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20240226 | 164300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20240226 | 164200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20240226 | 164100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 432 |
| 123 | 20240226 | 164000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20240226 | 163900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20240226 | 163800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20240226 | 163700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20240226 | 163600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20240226 | 163500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20240226 | 163400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20240226 | 163300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20240226 | 163200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20240226 | 163100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20240226 | 163000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20240226 | 162900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20240226 | 162800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20240226 | 162700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20240226 | 162600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20240226 | 162500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20240226 | 162400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20240226 | 162300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20240226 | 162200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20240226 | 162100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20240226 | 162000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20240226 | 161900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20240226 | 161800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20240226 | 161700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20240226 | 161600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20240226 | 161500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20240226 | 161400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20240226 | 161300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20240226 | 161200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20240226 | 161100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 432 |
| 153 | 20240226 | 161000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20240226 | 160900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20240226 | 160800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20240226 | 160700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20240226 | 160600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20240226 | 160500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20240226 | 160400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20240226 | 160300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20240226 | 160200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20240226 | 160100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20240226 | 160000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20240226 | 155900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20240226 | 155800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20240226 | 155700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20240226 | 155600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20240226 | 155500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20240226 | 155400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20240226 | 155300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20240226 | 155200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20240226 | 155100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20240226 | 155000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20240226 | 154900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20240226 | 154800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20240226 | 154700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20240226 | 154600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20240226 | 154500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20240226 | 154400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20240226 | 154300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20240226 | 154200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20240226 | 154100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 432 |
| 183 | 20240226 | 154000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20240226 | 153900 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20240226 | 153800 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20240226 | 153700 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20240226 | 153600 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20240226 | 153500 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20240226 | 153400 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20240226 | 153300 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20240226 | 153200 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20240226 | 153100 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20240226 | 153000 | 1228739850 | 12700 | 12700 | 12700 | 12700 | 432 |
| 194 | 20240226 | 152900 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 195 | 20240226 | 152800 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 196 | 20240226 | 152700 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 197 | 20240226 | 152600 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 198 | 20240226 | 152500 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 199 | 20240226 | 152400 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 200 | 20240226 | 152300 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 201 | 20240226 | 152200 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 202 | 20240226 | 152100 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 203 | 20240226 | 152000 | 1223253450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 204 | 20240226 | 151900 | 1223253450 | 12740 | 12690 | 12740 | 12690 | 1039 |
| 205 | 20240226 | 151800 | 1210058600 | 12690 | 12690 | 12690 | 12630 | 1111 |
| 206 | 20240226 | 151700 | 1195965950 | 12690 | 12690 | 12690 | 12690 | 0 |
| 207 | 20240226 | 151600 | 1195965950 | 12690 | 12690 | 12690 | 12690 | 33 |
| 208 | 20240226 | 151500 | 1195547180 | 12700 | 12690 | 12700 | 12620 | 7 |
| 209 | 20240226 | 151400 | 1195458690 | 12700 | 12700 | 12700 | 12700 | 1 |
| 210 | 20240226 | 151300 | 1195445990 | 12690 | 12630 | 12690 | 12620 | 1389 |
| 211 | 20240226 | 151200 | 1177866020 | 12620 | 12630 | 12630 | 12620 | 505 |
| 212 | 20240226 | 151100 | 1171489160 | 12630 | 12630 | 12640 | 12630 | 336 |
| 213 | 20240226 | 151000 | 1167245470 | 12630 | 12630 | 12630 | 12630 | 6 |
| 214 | 20240226 | 150900 | 1167169690 | 12630 | 12630 | 12630 | 12630 | 0 |
| 215 | 20240226 | 150800 | 1167169690 | 12630 | 12640 | 12640 | 12630 | 204 |
| 216 | 20240226 | 150700 | 1164592660 | 12650 | 12650 | 12650 | 12650 | 10 |
| 217 | 20240226 | 150600 | 1164466160 | 12660 | 12650 | 12660 | 12650 | 81 |
| 218 | 20240226 | 150500 | 1163440720 | 12660 | 12660 | 12660 | 12660 | 2 |
| 219 | 20240226 | 150400 | 1163415400 | 12660 | 12660 | 12660 | 12660 | 11 |
| 220 | 20240226 | 150300 | 1163276140 | 12660 | 12650 | 12660 | 12650 | 15 |
| 221 | 20240226 | 150200 | 1163086360 | 12650 | 12650 | 12650 | 12650 | 24 |
| 222 | 20240226 | 150100 | 1162782760 | 12630 | 12630 | 12630 | 12630 | 274 |
| 223 | 20240226 | 150000 | 1159322140 | 12630 | 12630 | 12630 | 12630 | 14 |
| 224 | 20240226 | 145900 | 1159145320 | 12630 | 12620 | 12630 | 12620 | 174 |
| 225 | 20240226 | 145800 | 1156949170 | 12630 | 12630 | 12630 | 12630 | 28 |
| 226 | 20240226 | 145700 | 1156595530 | 12630 | 12630 | 12630 | 12630 | 0 |
| 227 | 20240226 | 145600 | 1156595530 | 12630 | 12630 | 12630 | 12610 | 1088 |
| 228 | 20240226 | 145500 | 1142858450 | 12660 | 12630 | 12660 | 12630 | 677 |
| 229 | 20240226 | 145400 | 1134297560 | 12630 | 12640 | 12650 | 12630 | 198 |
| 230 | 20240226 | 145300 | 1131794450 | 12650 | 12640 | 12650 | 12640 | 82 |
| 231 | 20240226 | 145200 | 1130757770 | 12640 | 12640 | 12640 | 12640 | 0 |
| 232 | 20240226 | 145100 | 1130757770 | 12640 | 12610 | 12640 | 12610 | 51 |
| 233 | 20240226 | 145000 | 1130113160 | 12610 | 12610 | 12610 | 12610 | 268 |
| 234 | 20240226 | 144900 | 1126733680 | 12610 | 12610 | 12610 | 12610 | 64 |
| 235 | 20240226 | 144800 | 1125926640 | 12610 | 12610 | 12610 | 12610 | 1 |
| 236 | 20240226 | 144700 | 1125914030 | 12610 | 12610 | 12610 | 12610 | 0 |
| 237 | 20240226 | 144600 | 1125914030 | 12610 | 12610 | 12610 | 12610 | 0 |
| 238 | 20240226 | 144500 | 1125914030 | 12610 | 12610 | 12610 | 12610 | 0 |
| 239 | 20240226 | 144400 | 1125914030 | 12610 | 12610 | 12610 | 12610 | 58 |
| 240 | 20240226 | 144300 | 1125182650 | 12610 | 12610 | 12610 | 12610 | 200 |
| 241 | 20240226 | 144200 | 1122660650 | 12610 | 12610 | 12610 | 12610 | 2 |
| 242 | 20240226 | 144100 | 1122635430 | 12610 | 12610 | 12610 | 12610 | 7 |
| 243 | 20240226 | 144000 | 1122547160 | 12600 | 12620 | 12620 | 12600 | 5625 |
| 244 | 20240226 | 143900 | 1051630410 | 12620 | 12620 | 12620 | 12620 | 810 |
| 245 | 20240226 | 143800 | 1041408210 | 12610 | 12610 | 12610 | 12610 | 1 |
| 246 | 20240226 | 143700 | 1041395600 | 12610 | 12610 | 12610 | 12610 | 3 |
| 247 | 20240226 | 143600 | 1041357770 | 12610 | 12610 | 12610 | 12610 | 31 |
| 248 | 20240226 | 143500 | 1040966860 | 12610 | 12650 | 12650 | 12610 | 71 |
| 249 | 20240226 | 143400 | 1040069430 | 12670 | 12670 | 12670 | 12670 | 0 |
| 250 | 20240226 | 143300 | 1040069430 | 12670 | 12670 | 12670 | 12670 | 2 |
| 251 | 20240226 | 143200 | 1040044090 | 12610 | 12610 | 12610 | 12610 | 26 |
| 252 | 20240226 | 143100 | 1039716230 | 12610 | 12610 | 12610 | 12610 | 42 |
| 253 | 20240226 | 143000 | 1039186610 | 12610 | 12630 | 12630 | 12610 | 18 |
| 254 | 20240226 | 142900 | 1038959470 | 12620 | 12620 | 12620 | 12620 | 0 |
| 255 | 20240226 | 142800 | 1038959470 | 12620 | 12660 | 12670 | 12620 | 106 |
| 256 | 20240226 | 142700 | 1037617650 | 12670 | 12670 | 12670 | 12670 | 0 |
| 257 | 20240226 | 142600 | 1037617650 | 12670 | 12670 | 12670 | 12670 | 1 |
| 258 | 20240226 | 142500 | 1037604980 | 12670 | 12670 | 12670 | 12670 | 1 |
| 259 | 20240226 | 142400 | 1037592310 | 12670 | 12670 | 12670 | 12670 | 5 |
| 260 | 20240226 | 142300 | 1037528960 | 12620 | 12660 | 12660 | 12620 | 99 |
| 261 | 20240226 | 142200 | 1036276380 | 12660 | 12660 | 12660 | 12660 | 0 |
| 262 | 20240226 | 142100 | 1036276380 | 12660 | 12660 | 12660 | 12660 | 0 |
| 263 | 20240226 | 142000 | 1036276380 | 12660 | 12680 | 12680 | 12660 | 15 |
| 264 | 20240226 | 141900 | 1036086390 | 12610 | 12620 | 12620 | 12610 | 1562 |
| 265 | 20240226 | 141800 | 1016375320 | 12680 | 12680 | 12680 | 12680 | 1 |
| 266 | 20240226 | 141700 | 1016362640 | 12620 | 12630 | 12630 | 12620 | 381 |
| 267 | 20240226 | 141600 | 1011550810 | 12630 | 12630 | 12630 | 12630 | 0 |
| 268 | 20240226 | 141500 | 1011550810 | 12630 | 12630 | 12630 | 12630 | 0 |
| 269 | 20240226 | 141400 | 1011550810 | 12630 | 12630 | 12630 | 12630 | 44 |
| 270 | 20240226 | 141300 | 1010995090 | 12620 | 12630 | 12630 | 12620 | 58 |
| 271 | 20240226 | 141200 | 1010262700 | 12680 | 12680 | 12680 | 12680 | 30 |
| 272 | 20240226 | 141100 | 1009882300 | 12680 | 12650 | 12680 | 12620 | 102 |
| 273 | 20240226 | 141000 | 1008593920 | 12630 | 12630 | 12630 | 12630 | 0 |
| 274 | 20240226 | 140900 | 1008593920 | 12630 | 12640 | 12640 | 12620 | 348 |
| 275 | 20240226 | 140800 | 1004197960 | 12640 | 12640 | 12640 | 12640 | 0 |
| 276 | 20240226 | 140700 | 1004197960 | 12640 | 12640 | 12640 | 12640 | 0 |
| 277 | 20240226 | 140600 | 1004197960 | 12640 | 12640 | 12640 | 12640 | 294 |
| 278 | 20240226 | 140500 | 1000481800 | 12640 | 12640 | 12640 | 12640 | 0 |
| 279 | 20240226 | 140400 | 1000481800 | 12640 | 12640 | 12640 | 12640 | 45 |
| 280 | 20240226 | 140300 | 999913000 | 12620 | 12630 | 12630 | 12620 | 235 |
| 281 | 20240226 | 140200 | 996945270 | 12620 | 12620 | 12620 | 12620 | 4 |
| 282 | 20240226 | 140100 | 996894790 | 12630 | 12630 | 12630 | 12630 | 1 |
| 283 | 20240226 | 140000 | 996882160 | 12620 | 12620 | 12620 | 12620 | 0 |
| 284 | 20240226 | 135900 | 996882160 | 12620 | 12620 | 12620 | 12620 | 0 |
| 285 | 20240226 | 135800 | 996882160 | 12620 | 12650 | 12650 | 12620 | 382 |
| 286 | 20240226 | 135700 | 992052170 | 12650 | 12650 | 12650 | 12650 | 2 |
| 287 | 20240226 | 135600 | 992026870 | 12620 | 12630 | 12630 | 12620 | 144 |
| 288 | 20240226 | 135500 | 990208440 | 12630 | 12630 | 12630 | 12630 | 0 |
| 289 | 20240226 | 135400 | 990208440 | 12630 | 12640 | 12640 | 12630 | 34 |
| 290 | 20240226 | 135300 | 989778970 | 12630 | 12630 | 12630 | 12630 | 0 |
| 291 | 20240226 | 135200 | 989778970 | 12630 | 12630 | 12630 | 12630 | 0 |
| 292 | 20240226 | 135100 | 989778970 | 12630 | 12630 | 12630 | 12630 | 11 |
| 293 | 20240226 | 135000 | 989640040 | 12630 | 12630 | 12630 | 12630 | 0 |
| 294 | 20240226 | 134900 | 989640040 | 12630 | 12630 | 12650 | 12630 | 145 |
| 295 | 20240226 | 134800 | 987806750 | 12620 | 12620 | 12630 | 12620 | 516 |
| 296 | 20240226 | 134700 | 981290710 | 12620 | 12620 | 12620 | 12620 | 73 |
| 297 | 20240226 | 134600 | 980369450 | 12630 | 12630 | 12630 | 12630 | 2 |
| 298 | 20240226 | 134500 | 980344190 | 12630 | 12630 | 12630 | 12630 | 0 |
| 299 | 20240226 | 134400 | 980344190 | 12630 | 12630 | 12630 | 12630 | 0 |
| 300 | 20240226 | 134300 | 980344190 | 12630 | 12640 | 12640 | 12630 | 112 |
| 301 | 20240226 | 134200 | 978928710 | 12640 | 12640 | 12640 | 12640 | 7 |
| 302 | 20240226 | 134100 | 978840230 | 12640 | 12640 | 12640 | 12630 | 7 |
| 303 | 20240226 | 134000 | 978751800 | 12630 | 12630 | 12630 | 12630 | 13 |
| 304 | 20240226 | 133900 | 978587610 | 12610 | 12610 | 12610 | 12610 | 0 |
| 305 | 20240226 | 133800 | 978587610 | 12610 | 12610 | 12610 | 12610 | 0 |
| 306 | 20240226 | 133700 | 978587610 | 12610 | 12610 | 12610 | 12610 | 125 |
| 307 | 20240226 | 133600 | 977011360 | 12610 | 12610 | 12610 | 12610 | 0 |
| 308 | 20240226 | 133500 | 977011360 | 12610 | 12610 | 12610 | 12610 | 0 |
| 309 | 20240226 | 133400 | 977011360 | 12610 | 12610 | 12610 | 12610 | 73 |
| 310 | 20240226 | 133300 | 976090830 | 12610 | 12610 | 12610 | 12610 | 2 |
| 311 | 20240226 | 133200 | 976065610 | 12610 | 12630 | 12630 | 12610 | 126 |
| 312 | 20240226 | 133100 | 974476570 | 12600 | 12600 | 12600 | 12600 | 0 |
| 313 | 20240226 | 133000 | 974476570 | 12600 | 12600 | 12600 | 12600 | 4 |
| 314 | 20240226 | 132900 | 974426170 | 12600 | 12600 | 12600 | 12600 | 12 |
| 315 | 20240226 | 132800 | 974274970 | 12600 | 12600 | 12600 | 12600 | 14 |
| 316 | 20240226 | 132700 | 974098570 | 12600 | 12590 | 12600 | 12590 | 61 |
| 317 | 20240226 | 132600 | 973330030 | 12590 | 12620 | 12620 | 12590 | 4208 |
| 318 | 20240226 | 132500 | 920300190 | 12610 | 12620 | 12620 | 12610 | 382 |
| 319 | 20240226 | 132400 | 915479840 | 12620 | 12620 | 12620 | 12620 | 30 |
| 320 | 20240226 | 132300 | 915101240 | 12620 | 12620 | 12620 | 12620 | 0 |
| 321 | 20240226 | 132200 | 915101240 | 12620 | 12630 | 12630 | 12620 | 621 |
| 322 | 20240226 | 132100 | 907263630 | 12630 | 12630 | 12630 | 12630 | 0 |
| 323 | 20240226 | 132000 | 907263630 | 12630 | 12620 | 12630 | 12620 | 92 |
| 324 | 20240226 | 131900 | 906102570 | 12620 | 12630 | 12630 | 12620 | 338 |
| 325 | 20240226 | 131800 | 901834340 | 12640 | 12640 | 12640 | 12640 | 0 |
| 326 | 20240226 | 131700 | 901834340 | 12640 | 12640 | 12640 | 12640 | 100 |
| 327 | 20240226 | 131600 | 900570340 | 12640 | 12640 | 12640 | 12640 | 0 |
| 328 | 20240226 | 131500 | 900570340 | 12640 | 12640 | 12640 | 12640 | 0 |
| 329 | 20240226 | 131400 | 900570340 | 12640 | 12650 | 12650 | 12640 | 232 |
| 330 | 20240226 | 131300 | 897637840 | 12670 | 12670 | 12670 | 12670 | 575 |
| 331 | 20240226 | 131200 | 890352590 | 12670 | 12670 | 12670 | 12670 | 60 |
| 332 | 20240226 | 131100 | 889592390 | 12660 | 12660 | 12660 | 12660 | 0 |
| 333 | 20240226 | 131000 | 889592390 | 12660 | 12660 | 12660 | 12660 | 2 |
| 334 | 20240226 | 130900 | 889567070 | 12650 | 12650 | 12650 | 12650 | 42 |
| 335 | 20240226 | 130800 | 889035770 | 12660 | 12660 | 12660 | 12660 | 113 |
| 336 | 20240226 | 130700 | 887605190 | 12660 | 12660 | 12660 | 12660 | 1 |
| 337 | 20240226 | 130600 | 887592530 | 12660 | 12660 | 12660 | 12660 | 0 |
| 338 | 20240226 | 130500 | 887592530 | 12660 | 12660 | 12660 | 12660 | 2 |
| 339 | 20240226 | 130400 | 887567210 | 12690 | 12690 | 12690 | 12690 | 0 |
| 340 | 20240226 | 130300 | 887567210 | 12690 | 12690 | 12690 | 12690 | 0 |
| 341 | 20240226 | 130200 | 887567210 | 12690 | 12690 | 12690 | 12690 | 0 |
| 342 | 20240226 | 130100 | 887567210 | 12690 | 12690 | 12690 | 12690 | 0 |
| 343 | 20240226 | 130000 | 887567210 | 12690 | 12640 | 12690 | 12640 | 52 |
| 344 | 20240226 | 125900 | 886907380 | 12640 | 12640 | 12640 | 12640 | 0 |
| 345 | 20240226 | 125800 | 886907380 | 12640 | 12640 | 12640 | 12640 | 0 |
| 346 | 20240226 | 125700 | 886907380 | 12640 | 12640 | 12640 | 12640 | 38 |
| 347 | 20240226 | 125600 | 886427060 | 12680 | 12680 | 12680 | 12680 | 50 |
| 348 | 20240226 | 125500 | 885793060 | 12680 | 12680 | 12680 | 12680 | 100 |
| 349 | 20240226 | 125400 | 884525060 | 12690 | 12690 | 12690 | 12690 | 0 |
| 350 | 20240226 | 125300 | 884525060 | 12690 | 12690 | 12690 | 12690 | 1 |
| 351 | 20240226 | 125200 | 884512370 | 12630 | 12630 | 12630 | 12630 | 0 |
| 352 | 20240226 | 125100 | 884512370 | 12630 | 12640 | 12640 | 12630 | 490 |
| 353 | 20240226 | 125000 | 878320670 | 12640 | 12640 | 12640 | 12640 | 463 |
| 354 | 20240226 | 124900 | 872468350 | 12640 | 12680 | 12690 | 12640 | 390 |
| 355 | 20240226 | 124800 | 867524700 | 12680 | 12680 | 12680 | 12680 | 0 |
| 356 | 20240226 | 124700 | 867524700 | 12680 | 12680 | 12680 | 12680 | 2 |
| 357 | 20240226 | 124600 | 867499340 | 12660 | 12660 | 12660 | 12660 | 1 |
| 358 | 20240226 | 124500 | 867486680 | 12670 | 12670 | 12670 | 12670 | 104 |
| 359 | 20240226 | 124400 | 866169000 | 12670 | 12670 | 12670 | 12670 | 1 |
| 360 | 20240226 | 124300 | 866156330 | 12670 | 12670 | 12670 | 12670 | 61 |
| 361 | 20240226 | 124200 | 865383460 | 12670 | 12670 | 12670 | 12670 | 20 |
| 362 | 20240226 | 124100 | 865130060 | 12670 | 12650 | 12670 | 12650 | 22 |
| 363 | 20240226 | 124000 | 864851630 | 12650 | 12650 | 12650 | 12650 | 12 |
| 364 | 20240226 | 123900 | 864699830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 365 | 20240226 | 123800 | 864699830 | 12650 | 12650 | 12650 | 12630 | 465 |
| 366 | 20240226 | 123700 | 858818740 | 12630 | 12630 | 12630 | 12630 | 0 |
| 367 | 20240226 | 123600 | 858818740 | 12630 | 12630 | 12630 | 12630 | 5 |
| 368 | 20240226 | 123500 | 858755590 | 12630 | 12630 | 12630 | 12630 | 25 |
| 369 | 20240226 | 123400 | 858439840 | 12610 | 12640 | 12650 | 12610 | 118 |
| 370 | 20240226 | 123300 | 856949600 | 12650 | 12650 | 12650 | 12650 | 2 |
| 371 | 20240226 | 123200 | 856924300 | 12610 | 12650 | 12650 | 12600 | 106 |
| 372 | 20240226 | 123100 | 855583690 | 12650 | 12670 | 12670 | 12600 | 3705 |
| 373 | 20240226 | 123000 | 808750120 | 12640 | 12610 | 12640 | 12610 | 87 |
| 374 | 20240226 | 122900 | 807651990 | 12600 | 12610 | 12610 | 12590 | 3099 |
| 375 | 20240226 | 122800 | 768605330 | 12610 | 12610 | 12610 | 12610 | 0 |
| 376 | 20240226 | 122700 | 768605330 | 12610 | 12610 | 12610 | 12610 | 0 |
| 377 | 20240226 | 122600 | 768605330 | 12610 | 12610 | 12610 | 12600 | 52 |
| 378 | 20240226 | 122500 | 767950010 | 12600 | 12600 | 12600 | 12600 | 152 |
| 379 | 20240226 | 122400 | 766034810 | 12610 | 12600 | 12610 | 12590 | 435 |
| 380 | 20240226 | 122300 | 760554840 | 12600 | 12610 | 12610 | 12600 | 1549 |
| 381 | 20240226 | 122200 | 741036950 | 12610 | 12610 | 12610 | 12610 | 32 |
| 382 | 20240226 | 122100 | 740633430 | 12610 | 12610 | 12610 | 12610 | 24 |
| 383 | 20240226 | 122000 | 740330790 | 12610 | 12600 | 12610 | 12600 | 838 |
| 384 | 20240226 | 121900 | 729769860 | 12590 | 12590 | 12590 | 12590 | 0 |
| 385 | 20240226 | 121800 | 729769860 | 12590 | 12610 | 12610 | 12590 | 1328 |
| 386 | 20240226 | 121700 | 713038810 | 12620 | 12610 | 12620 | 12600 | 1055 |
| 387 | 20240226 | 121600 | 699742080 | 12610 | 12620 | 12620 | 12610 | 135 |
| 388 | 20240226 | 121500 | 698038610 | 12630 | 12630 | 12630 | 12630 | 0 |
| 389 | 20240226 | 121400 | 698038610 | 12630 | 12630 | 12630 | 12630 | 33 |
| 390 | 20240226 | 121300 | 697621820 | 12630 | 12630 | 12630 | 12630 | 10 |
| 391 | 20240226 | 121200 | 697495520 | 12630 | 12630 | 12630 | 12630 | 35 |
| 392 | 20240226 | 121100 | 697053470 | 12630 | 12630 | 12630 | 12630 | 5 |
| 393 | 20240226 | 121000 | 696990320 | 12630 | 12630 | 12630 | 12630 | 64 |
| 394 | 20240226 | 120900 | 696182000 | 12630 | 12620 | 12630 | 12620 | 15 |
| 395 | 20240226 | 120800 | 695992570 | 12640 | 12640 | 12640 | 12640 | 4 |
| 396 | 20240226 | 120700 | 695942010 | 12610 | 12610 | 12610 | 12610 | 0 |
| 397 | 20240226 | 120600 | 695942010 | 12610 | 12610 | 12610 | 12610 | 1 |
| 398 | 20240226 | 120500 | 695929400 | 12610 | 12610 | 12610 | 12610 | 0 |
| 399 | 20240226 | 120400 | 695929400 | 12610 | 12610 | 12610 | 12610 | 0 |
| 400 | 20240226 | 120300 | 695929400 | 12610 | 12610 | 12610 | 12610 | 0 |
| 401 | 20240226 | 120200 | 695929400 | 12610 | 12610 | 12610 | 12610 | 0 |
| 402 | 20240226 | 120100 | 695929400 | 12610 | 12610 | 12610 | 12610 | 0 |
| 403 | 20240226 | 120000 | 695929400 | 12610 | 12640 | 12640 | 12610 | 334 |
| 404 | 20240226 | 115900 | 691710360 | 12620 | 12600 | 12620 | 12600 | 154 |
| 405 | 20240226 | 115800 | 689768730 | 12600 | 12610 | 12610 | 12600 | 624 |
| 406 | 20240226 | 115700 | 681900470 | 12610 | 12610 | 12610 | 12610 | 29 |
| 407 | 20240226 | 115600 | 681534780 | 12610 | 12620 | 12620 | 12610 | 297 |
| 408 | 20240226 | 115500 | 677787030 | 12620 | 12620 | 12630 | 12620 | 67 |
| 409 | 20240226 | 115400 | 676941450 | 12620 | 12630 | 12630 | 12620 | 346 |
| 410 | 20240226 | 115300 | 672571880 | 12630 | 12630 | 12630 | 12630 | 65 |
| 411 | 20240226 | 115200 | 671750930 | 12640 | 12640 | 12640 | 12640 | 10 |
| 412 | 20240226 | 115100 | 671624530 | 12640 | 12650 | 12650 | 12630 | 548 |
| 413 | 20240226 | 115000 | 664696730 | 12650 | 12650 | 12650 | 12650 | 0 |
| 414 | 20240226 | 114900 | 664696730 | 12650 | 12650 | 12650 | 12650 | 0 |
| 415 | 20240226 | 114800 | 664696730 | 12650 | 12660 | 12660 | 12650 | 210 |
| 416 | 20240226 | 114700 | 662038340 | 12660 | 12670 | 12670 | 12660 | 192 |
| 417 | 20240226 | 114600 | 659605980 | 12680 | 12680 | 12680 | 12680 | 10 |
| 418 | 20240226 | 114500 | 659479180 | 12700 | 12700 | 12700 | 12700 | 0 |
| 419 | 20240226 | 114400 | 659479180 | 12700 | 12700 | 12700 | 12700 | 0 |
| 420 | 20240226 | 114300 | 659479180 | 12700 | 12700 | 12700 | 12700 | 0 |
| 421 | 20240226 | 114200 | 659479180 | 12700 | 12700 | 12700 | 12700 | 58 |
| 422 | 20240226 | 114100 | 658742580 | 12690 | 12690 | 12690 | 12690 | 0 |
| 423 | 20240226 | 114000 | 658742580 | 12690 | 12690 | 12690 | 12690 | 1 |
| 424 | 20240226 | 113900 | 658729890 | 12670 | 12670 | 12670 | 12670 | 20 |
| 425 | 20240226 | 113800 | 658476490 | 12670 | 12670 | 12670 | 12670 | 26 |
| 426 | 20240226 | 113700 | 658147070 | 12670 | 12670 | 12670 | 12670 | 86 |
| 427 | 20240226 | 113600 | 657057450 | 12690 | 12690 | 12690 | 12690 | 100 |
| 428 | 20240226 | 113500 | 655788450 | 12690 | 12690 | 12690 | 12690 | 0 |
| 429 | 20240226 | 113400 | 655788450 | 12690 | 12670 | 12690 | 12670 | 11 |
| 430 | 20240226 | 113300 | 655649060 | 12670 | 12670 | 12670 | 12670 | 0 |
| 431 | 20240226 | 113200 | 655649060 | 12670 | 12670 | 12670 | 12670 | 0 |
| 432 | 20240226 | 113100 | 655649060 | 12670 | 12670 | 12670 | 12670 | 0 |
| 433 | 20240226 | 113000 | 655649060 | 12670 | 12670 | 12670 | 12670 | 94 |
| 434 | 20240226 | 112900 | 654458080 | 12670 | 12670 | 12670 | 12670 | 14 |
| 435 | 20240226 | 112800 | 654280700 | 12670 | 12670 | 12670 | 12670 | 405 |
| 436 | 20240226 | 112700 | 649149350 | 12670 | 12670 | 12670 | 12670 | 0 |
| 437 | 20240226 | 112600 | 649149350 | 12670 | 12670 | 12670 | 12670 | 45 |
| 438 | 20240226 | 112500 | 648579200 | 12670 | 12670 | 12670 | 12670 | 0 |
| 439 | 20240226 | 112400 | 648579200 | 12670 | 12670 | 12670 | 12670 | 0 |
| 440 | 20240226 | 112300 | 648579200 | 12670 | 12670 | 12670 | 12670 | 7 |
| 441 | 20240226 | 112200 | 648490510 | 12700 | 12700 | 12700 | 12700 | 1 |
| 442 | 20240226 | 112100 | 648477810 | 12690 | 12690 | 12690 | 12660 | 254 |
| 443 | 20240226 | 112000 | 645260880 | 12690 | 12690 | 12690 | 12690 | 20 |
| 444 | 20240226 | 111900 | 645007080 | 12690 | 12690 | 12690 | 12690 | 49 |
| 445 | 20240226 | 111800 | 644385270 | 12700 | 12700 | 12700 | 12700 | 1 |
| 446 | 20240226 | 111700 | 644372570 | 12700 | 12700 | 12700 | 12700 | 40 |
| 447 | 20240226 | 111600 | 643864570 | 12700 | 12700 | 12700 | 12700 | 0 |
| 448 | 20240226 | 111500 | 643864570 | 12700 | 12720 | 12720 | 12700 | 135 |
| 449 | 20240226 | 111400 | 642148740 | 12720 | 12720 | 12720 | 12720 | 10 |
| 450 | 20240226 | 111300 | 642021540 | 12710 | 12700 | 12710 | 12700 | 51 |
| 451 | 20240226 | 111200 | 641373390 | 12700 | 12700 | 12700 | 12700 | 45 |
| 452 | 20240226 | 111100 | 640801890 | 12690 | 12680 | 12690 | 12680 | 656 |
| 453 | 20240226 | 111000 | 632477550 | 12680 | 12680 | 12680 | 12680 | 3 |
| 454 | 20240226 | 110900 | 632439510 | 12680 | 12680 | 12680 | 12680 | 3 |
| 455 | 20240226 | 110800 | 632401470 | 12690 | 12690 | 12690 | 12690 | 0 |
| 456 | 20240226 | 110700 | 632401470 | 12690 | 12690 | 12690 | 12690 | 1 |
| 457 | 20240226 | 110600 | 632388780 | 12660 | 12660 | 12660 | 12660 | 10 |
| 458 | 20240226 | 110500 | 632262180 | 12660 | 12660 | 12660 | 12660 | 11 |
| 459 | 20240226 | 110400 | 632122920 | 12660 | 12660 | 12660 | 12660 | 87 |
| 460 | 20240226 | 110300 | 631021500 | 12660 | 12660 | 12660 | 12660 | 50 |
| 461 | 20240226 | 110200 | 630388500 | 12650 | 12650 | 12650 | 12650 | 1 |
| 462 | 20240226 | 110100 | 630375850 | 12690 | 12650 | 12690 | 12650 | 40 |
| 463 | 20240226 | 110000 | 629869450 | 12690 | 12690 | 12690 | 12690 | 130 |
| 464 | 20240226 | 105900 | 628219750 | 12690 | 12680 | 12690 | 12680 | 94 |
| 465 | 20240226 | 105800 | 627027230 | 12680 | 12680 | 12680 | 12680 | 15 |
| 466 | 20240226 | 105700 | 626837030 | 12680 | 12680 | 12680 | 12680 | 1 |
| 467 | 20240226 | 105600 | 626824350 | 12640 | 12640 | 12640 | 12640 | 0 |
| 468 | 20240226 | 105500 | 626824350 | 12640 | 12640 | 12640 | 12640 | 0 |
| 469 | 20240226 | 105400 | 626824350 | 12640 | 12640 | 12640 | 12640 | 20 |
| 470 | 20240226 | 105300 | 626571550 | 12630 | 12630 | 12630 | 12630 | 0 |
| 471 | 20240226 | 105200 | 626571550 | 12630 | 12630 | 12630 | 12630 | 0 |
| 472 | 20240226 | 105100 | 626571550 | 12630 | 12630 | 12630 | 12630 | 0 |
| 473 | 20240226 | 105000 | 626571550 | 12630 | 12630 | 12630 | 12630 | 163 |
| 474 | 20240226 | 104900 | 624512860 | 12630 | 12630 | 12630 | 12630 | 0 |
| 475 | 20240226 | 104800 | 624512860 | 12630 | 12630 | 12630 | 12630 | 0 |
| 476 | 20240226 | 104700 | 624512860 | 12630 | 12670 | 12670 | 12630 | 3661 |
| 477 | 20240226 | 104600 | 578268410 | 12670 | 12670 | 12670 | 12670 | 0 |
| 478 | 20240226 | 104500 | 578268410 | 12670 | 12670 | 12670 | 12670 | 200 |
| 479 | 20240226 | 104400 | 575734410 | 12690 | 12690 | 12690 | 12690 | 100 |
| 480 | 20240226 | 104300 | 574465410 | 12690 | 12670 | 12690 | 12670 | 100 |
| 481 | 20240226 | 104200 | 573196450 | 12630 | 12630 | 12630 | 12630 | 0 |
| 482 | 20240226 | 104100 | 573196450 | 12630 | 12640 | 12640 | 12630 | 80 |
| 483 | 20240226 | 104000 | 572186040 | 12630 | 12630 | 12630 | 12630 | 11 |
| 484 | 20240226 | 103900 | 572047110 | 12670 | 12670 | 12670 | 12670 | 7 |
| 485 | 20240226 | 103800 | 571958420 | 12670 | 12670 | 12670 | 12670 | 101 |
| 486 | 20240226 | 103700 | 570678750 | 12630 | 12630 | 12630 | 12630 | 105 |
| 487 | 20240226 | 103600 | 569352600 | 12640 | 12630 | 12640 | 12630 | 1044 |
| 488 | 20240226 | 103500 | 556156900 | 12640 | 12620 | 12640 | 12620 | 230 |
| 489 | 20240226 | 103400 | 553254260 | 12610 | 12610 | 12610 | 12610 | 20 |
| 490 | 20240226 | 103300 | 553002060 | 12610 | 12610 | 12610 | 12610 | 0 |
| 491 | 20240226 | 103200 | 553002060 | 12610 | 12620 | 12620 | 12590 | 765 |
| 492 | 20240226 | 103100 | 543362870 | 12620 | 12620 | 12620 | 12620 | 0 |
| 493 | 20240226 | 103000 | 543362870 | 12620 | 12620 | 12620 | 12620 | 30 |
| 494 | 20240226 | 102900 | 542984270 | 12610 | 12610 | 12610 | 12610 | 333 |
| 495 | 20240226 | 102800 | 538785140 | 12630 | 12630 | 12630 | 12630 | 22 |
| 496 | 20240226 | 102700 | 538507280 | 12640 | 12640 | 12640 | 12640 | 8 |
| 497 | 20240226 | 102600 | 538406160 | 12590 | 12630 | 12630 | 12590 | 920 |
| 498 | 20240226 | 102500 | 526810330 | 12630 | 12630 | 12630 | 12630 | 82 |
| 499 | 20240226 | 102400 | 525774670 | 12630 | 12640 | 12640 | 12630 | 153 |
| 500 | 20240226 | 102300 | 523841750 | 12640 | 12640 | 12640 | 12640 | 0 |
| 501 | 20240226 | 102200 | 523841750 | 12640 | 12640 | 12640 | 12640 | 2 |
| 502 | 20240226 | 102100 | 523816470 | 12640 | 12640 | 12640 | 12640 | 24 |
| 503 | 20240226 | 102000 | 523513110 | 12640 | 12640 | 12640 | 12640 | 47 |
| 504 | 20240226 | 101900 | 522919030 | 12640 | 12640 | 12640 | 12640 | 2 |
| 505 | 20240226 | 101800 | 522893750 | 12640 | 12640 | 12640 | 12640 | 207 |
| 506 | 20240226 | 101700 | 520277270 | 12640 | 12650 | 12650 | 12640 | 558 |
| 507 | 20240226 | 101600 | 513218580 | 12650 | 12660 | 12660 | 12650 | 124 |
| 508 | 20240226 | 101500 | 511649010 | 12660 | 12690 | 12690 | 12660 | 189 |
| 509 | 20240226 | 101400 | 509255960 | 12710 | 12710 | 12710 | 12710 | 0 |
| 510 | 20240226 | 101300 | 509255960 | 12710 | 12710 | 12710 | 12710 | 1 |
| 511 | 20240226 | 101200 | 509243250 | 12650 | 12650 | 12650 | 12650 | 132 |
| 512 | 20240226 | 101100 | 507573450 | 12650 | 12650 | 12660 | 12650 | 410 |
| 513 | 20240226 | 101000 | 502386750 | 12660 | 12660 | 12660 | 12660 | 3 |
| 514 | 20240226 | 100900 | 502348770 | 12660 | 12650 | 12660 | 12650 | 71 |
| 515 | 20240226 | 100800 | 501450610 | 12650 | 12650 | 12650 | 12650 | 7 |
| 516 | 20240226 | 100700 | 501362060 | 12660 | 12680 | 12700 | 12650 | 670 |
| 517 | 20240226 | 100600 | 492880690 | 12710 | 12710 | 12710 | 12710 | 1 |
| 518 | 20240226 | 100500 | 492867980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 519 | 20240226 | 100400 | 492867980 | 12700 | 12700 | 12700 | 12700 | 0 |
| 520 | 20240226 | 100300 | 492867980 | 12700 | 12700 | 12700 | 12690 | 11 |
| 521 | 20240226 | 100200 | 492728290 | 12700 | 12700 | 12700 | 12700 | 0 |
| 522 | 20240226 | 100100 | 492728290 | 12700 | 12700 | 12700 | 12700 | 6 |
| 523 | 20240226 | 100000 | 492652090 | 12700 | 12680 | 12710 | 12670 | 290 |
| 524 | 20240226 | 095900 | 488969730 | 12680 | 12700 | 12700 | 12680 | 557 |
| 525 | 20240226 | 095800 | 481900730 | 12700 | 12700 | 12700 | 12700 | 102 |
| 526 | 20240226 | 095700 | 480605330 | 12700 | 12710 | 12710 | 12700 | 41 |
| 527 | 20240226 | 095600 | 480084300 | 12710 | 12710 | 12710 | 12710 | 0 |
| 528 | 20240226 | 095500 | 480084300 | 12710 | 12710 | 12710 | 12700 | 188 |
| 529 | 20240226 | 095400 | 477695520 | 12730 | 12730 | 12730 | 12730 | 4 |
| 530 | 20240226 | 095300 | 477644600 | 12710 | 12730 | 12730 | 12710 | 259 |
| 531 | 20240226 | 095200 | 474351240 | 12730 | 12730 | 12730 | 12720 | 496 |
| 532 | 20240226 | 095100 | 468037970 | 12720 | 12730 | 12730 | 12720 | 85 |
| 533 | 20240226 | 095000 | 466955970 | 12730 | 12740 | 12740 | 12730 | 435 |
| 534 | 20240226 | 094900 | 461418280 | 12740 | 12740 | 12740 | 12740 | 3 |
| 535 | 20240226 | 094800 | 461380060 | 12740 | 12730 | 12740 | 12730 | 471 |
| 536 | 20240226 | 094700 | 455384030 | 12730 | 12730 | 12730 | 12720 | 90 |
| 537 | 20240226 | 094600 | 454238470 | 12730 | 12730 | 12730 | 12730 | 0 |
| 538 | 20240226 | 094500 | 454238470 | 12730 | 12750 | 12750 | 12730 | 54 |
| 539 | 20240226 | 094400 | 453550700 | 12750 | 12760 | 12760 | 12740 | 1984 |
| 540 | 20240226 | 094300 | 428246050 | 12760 | 12770 | 12770 | 12760 | 603 |
| 541 | 20240226 | 094200 | 420548130 | 12770 | 12770 | 12770 | 12770 | 4 |
| 542 | 20240226 | 094100 | 420497050 | 12770 | 12770 | 12770 | 12770 | 31 |
| 543 | 20240226 | 094000 | 420101180 | 12790 | 12780 | 12790 | 12780 | 20 |
| 544 | 20240226 | 093900 | 419845400 | 12800 | 12730 | 12800 | 12710 | 1378 |
| 545 | 20240226 | 093800 | 402257600 | 12730 | 12730 | 12730 | 12700 | 232 |
| 546 | 20240226 | 093700 | 399310240 | 12730 | 12730 | 12730 | 12730 | 64 |
| 547 | 20240226 | 093600 | 398495520 | 12730 | 12700 | 12730 | 12700 | 61 |
| 548 | 20240226 | 093500 | 397720640 | 12730 | 12690 | 12730 | 12690 | 143 |
| 549 | 20240226 | 093400 | 395903790 | 12680 | 12700 | 12700 | 12680 | 221 |
| 550 | 20240226 | 093300 | 393097490 | 12720 | 12720 | 12720 | 12720 | 4 |
| 551 | 20240226 | 093200 | 393046610 | 12720 | 12690 | 12720 | 12690 | 2 |
| 552 | 20240226 | 093100 | 393021200 | 12740 | 12740 | 12740 | 12740 | 6 |
| 553 | 20240226 | 093000 | 392944760 | 12730 | 12740 | 12740 | 12730 | 1051 |
| 554 | 20240226 | 092900 | 379555160 | 12730 | 12710 | 12730 | 12670 | 228 |
| 555 | 20240226 | 092800 | 376663750 | 12680 | 12680 | 12680 | 12680 | 50 |
| 556 | 20240226 | 092700 | 376029750 | 12670 | 12690 | 12690 | 12660 | 38 |
| 557 | 20240226 | 092600 | 375547700 | 12650 | 12640 | 12680 | 12640 | 439 |
| 558 | 20240226 | 092500 | 369982360 | 12630 | 12680 | 12680 | 12620 | 5 |
| 559 | 20240226 | 092400 | 369919070 | 12620 | 12690 | 12690 | 12610 | 886 |
| 560 | 20240226 | 092300 | 358738210 | 12680 | 12650 | 12680 | 12580 | 714 |
| 561 | 20240226 | 092200 | 349733320 | 12580 | 12570 | 12650 | 12570 | 269 |
| 562 | 20240226 | 092100 | 346341150 | 12570 | 12600 | 12600 | 12570 | 4911 |
| 563 | 20240226 | 092000 | 284543210 | 12600 | 12610 | 12610 | 12580 | 183 |
| 564 | 20240226 | 091900 | 282237660 | 12600 | 12600 | 12650 | 12600 | 522 |
| 565 | 20240226 | 091800 | 275658860 | 12640 | 12580 | 12640 | 12580 | 1843 |
| 566 | 20240226 | 091700 | 252424720 | 12590 | 12610 | 12610 | 12570 | 398 |
| 567 | 20240226 | 091600 | 247417000 | 12610 | 12630 | 12630 | 12610 | 19 |
| 568 | 20240226 | 091500 | 247177170 | 12630 | 12580 | 12630 | 12500 | 4682 |
| 569 | 20240226 | 091400 | 188569510 | 12580 | 12650 | 12650 | 12570 | 2914 |
| 570 | 20240226 | 091300 | 151856450 | 12660 | 12700 | 12700 | 12640 | 686 |
| 571 | 20240226 | 091200 | 143159320 | 12700 | 12700 | 12700 | 12700 | 237 |
| 572 | 20240226 | 091100 | 140149420 | 12700 | 12700 | 12700 | 12700 | 354 |
| 573 | 20240226 | 091000 | 135653620 | 12700 | 12790 | 12790 | 12700 | 1064 |
| 574 | 20240226 | 090900 | 122110760 | 12800 | 12810 | 12850 | 12790 | 791 |
| 575 | 20240226 | 090800 | 111985440 | 12810 | 12840 | 12840 | 12810 | 1401 |
| 576 | 20240226 | 090700 | 94021150 | 12850 | 12850 | 12850 | 12850 | 704 |
| 577 | 20240226 | 090600 | 84974750 | 12860 | 12860 | 12860 | 12860 | 50 |
| 578 | 20240226 | 090500 | 84331750 | 12850 | 12910 | 12910 | 12850 | 737 |
| 579 | 20240226 | 090400 | 74837280 | 12900 | 12970 | 12970 | 12900 | 1416 |
| 580 | 20240226 | 090300 | 56561120 | 12970 | 12900 | 12980 | 12900 | 222 |
| 581 | 20240226 | 090200 | 53684190 | 12900 | 12850 | 12920 | 12850 | 1823 |
| 582 | 20240226 | 090100 | 30204500 | 12860 | 12870 | 12870 | 12820 | 1468 |
| 583 | 20240226 | 090000 | 11362330 | 12830 | 12830 | 12880 | 12830 | 604 |