33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 761 |
| 3 | 20240226 | 191500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 4 | 20240226 | 191400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 5 | 20240226 | 191300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 6 | 20240226 | 191200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 7 | 20240226 | 191100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 8 | 20240226 | 191000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 9 | 20240226 | 190900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 10 | 20240226 | 190800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 11 | 20240226 | 190700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 12 | 20240226 | 190600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 13 | 20240226 | 190500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 14 | 20240226 | 190400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 15 | 20240226 | 190300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 16 | 20240226 | 190200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 17 | 20240226 | 190100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 18 | 20240226 | 190000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 19 | 20240226 | 185900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 20 | 20240226 | 185800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 21 | 20240226 | 185700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 22 | 20240226 | 185600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 23 | 20240226 | 185500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 24 | 20240226 | 185400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 25 | 20240226 | 185300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 26 | 20240226 | 185200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 27 | 20240226 | 185100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 28 | 20240226 | 185000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 29 | 20240226 | 184900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 30 | 20240226 | 184800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 31 | 20240226 | 184700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 32 | 20240226 | 184600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 761 |
| 33 | 20240226 | 184500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 34 | 20240226 | 184400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 35 | 20240226 | 184300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 36 | 20240226 | 184200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 37 | 20240226 | 184100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 38 | 20240226 | 184000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 39 | 20240226 | 183900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 40 | 20240226 | 183800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 41 | 20240226 | 183700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 42 | 20240226 | 183600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 43 | 20240226 | 183500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 44 | 20240226 | 183400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 45 | 20240226 | 183300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 46 | 20240226 | 183200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 47 | 20240226 | 183100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 48 | 20240226 | 183000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 49 | 20240226 | 182900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 50 | 20240226 | 182800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 51 | 20240226 | 182700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 52 | 20240226 | 182600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 53 | 20240226 | 182500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 54 | 20240226 | 182400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 55 | 20240226 | 182300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 56 | 20240226 | 182200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 57 | 20240226 | 182100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 58 | 20240226 | 182000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 59 | 20240226 | 181900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 60 | 20240226 | 181800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 61 | 20240226 | 181700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 62 | 20240226 | 181600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 761 |
| 63 | 20240226 | 181500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 64 | 20240226 | 181400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 65 | 20240226 | 181300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 66 | 20240226 | 181200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 67 | 20240226 | 181100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 68 | 20240226 | 181000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 69 | 20240226 | 180900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 70 | 20240226 | 180800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 71 | 20240226 | 180700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 72 | 20240226 | 180600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 73 | 20240226 | 180500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 74 | 20240226 | 180400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 75 | 20240226 | 180300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 76 | 20240226 | 180200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 77 | 20240226 | 180100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 78 | 20240226 | 180000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 79 | 20240226 | 175900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 80 | 20240226 | 175800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 81 | 20240226 | 175700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 82 | 20240226 | 175600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 83 | 20240226 | 175500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 84 | 20240226 | 175400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 85 | 20240226 | 175300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 86 | 20240226 | 175200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 87 | 20240226 | 175100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 88 | 20240226 | 175000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 89 | 20240226 | 174900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 90 | 20240226 | 174800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 91 | 20240226 | 174700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 92 | 20240226 | 174600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 761 |
| 93 | 20240226 | 174500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 94 | 20240226 | 174400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 95 | 20240226 | 174300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 96 | 20240226 | 174200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 97 | 20240226 | 174100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 98 | 20240226 | 174000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 99 | 20240226 | 173900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 100 | 20240226 | 173800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 101 | 20240226 | 173700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 102 | 20240226 | 173600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 103 | 20240226 | 173500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 104 | 20240226 | 173400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 105 | 20240226 | 173300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 106 | 20240226 | 173200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 107 | 20240226 | 173100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 108 | 20240226 | 173000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 109 | 20240226 | 172900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 110 | 20240226 | 172800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 111 | 20240226 | 172700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 112 | 20240226 | 172600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 113 | 20240226 | 172500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 114 | 20240226 | 172400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 115 | 20240226 | 172300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 116 | 20240226 | 172200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 117 | 20240226 | 172100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 118 | 20240226 | 172000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 119 | 20240226 | 171900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 120 | 20240226 | 171800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 121 | 20240226 | 171700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 122 | 20240226 | 171600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 761 |
| 123 | 20240226 | 171500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 124 | 20240226 | 171400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 125 | 20240226 | 171300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 126 | 20240226 | 171200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 127 | 20240226 | 171100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 128 | 20240226 | 171000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 129 | 20240226 | 170900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 130 | 20240226 | 170800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 131 | 20240226 | 170700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 132 | 20240226 | 170600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 133 | 20240226 | 170500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 134 | 20240226 | 170400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 135 | 20240226 | 170300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 136 | 20240226 | 170200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 137 | 20240226 | 170100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 138 | 20240226 | 170000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 139 | 20240226 | 165900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 140 | 20240226 | 165800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 141 | 20240226 | 165700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 142 | 20240226 | 165600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 143 | 20240226 | 165500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 144 | 20240226 | 165400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 145 | 20240226 | 165300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 146 | 20240226 | 165200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 147 | 20240226 | 165100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 148 | 20240226 | 165000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 149 | 20240226 | 164900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 150 | 20240226 | 164800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 151 | 20240226 | 164700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 152 | 20240226 | 164600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 761 |
| 153 | 20240226 | 164500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 154 | 20240226 | 164400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 155 | 20240226 | 164300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 156 | 20240226 | 164200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 157 | 20240226 | 164100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 158 | 20240226 | 164000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 159 | 20240226 | 163900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 160 | 20240226 | 163800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 161 | 20240226 | 163700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 162 | 20240226 | 163600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 163 | 20240226 | 163500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 164 | 20240226 | 163400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 165 | 20240226 | 163300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 166 | 20240226 | 163200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 167 | 20240226 | 163100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 168 | 20240226 | 163000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 169 | 20240226 | 162900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 170 | 20240226 | 162800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 171 | 20240226 | 162700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 172 | 20240226 | 162600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 173 | 20240226 | 162500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 174 | 20240226 | 162400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 175 | 20240226 | 162300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 176 | 20240226 | 162200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 177 | 20240226 | 162100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 178 | 20240226 | 162000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 179 | 20240226 | 161900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 180 | 20240226 | 161800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 181 | 20240226 | 161700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 182 | 20240226 | 161600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 761 |
| 183 | 20240226 | 161500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 184 | 20240226 | 161400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 185 | 20240226 | 161300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 186 | 20240226 | 161200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 187 | 20240226 | 161100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 188 | 20240226 | 161000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 189 | 20240226 | 160900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 190 | 20240226 | 160800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 191 | 20240226 | 160700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 192 | 20240226 | 160600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 193 | 20240226 | 160500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 194 | 20240226 | 160400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 195 | 20240226 | 160300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 196 | 20240226 | 160200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 197 | 20240226 | 160100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 198 | 20240226 | 160000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 199 | 20240226 | 155900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 200 | 20240226 | 155800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 201 | 20240226 | 155700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 202 | 20240226 | 155600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 203 | 20240226 | 155500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 204 | 20240226 | 155400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 205 | 20240226 | 155300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 206 | 20240226 | 155200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 207 | 20240226 | 155100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 208 | 20240226 | 155000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 209 | 20240226 | 154900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 210 | 20240226 | 154800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 211 | 20240226 | 154700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 212 | 20240226 | 154600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 761 |
| 213 | 20240226 | 154500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 214 | 20240226 | 154400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 215 | 20240226 | 154300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 216 | 20240226 | 154200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 217 | 20240226 | 154100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 218 | 20240226 | 154000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 219 | 20240226 | 153900 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 220 | 20240226 | 153800 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 221 | 20240226 | 153700 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 222 | 20240226 | 153600 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 223 | 20240226 | 153500 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 224 | 20240226 | 153400 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 225 | 20240226 | 153300 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 226 | 20240226 | 153200 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 227 | 20240226 | 153100 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 0 |
| 228 | 20240226 | 153000 | 1983493220 | 11980 | 11980 | 11980 | 11980 | 761 |
| 229 | 20240226 | 152900 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 230 | 20240226 | 152800 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 231 | 20240226 | 152700 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 232 | 20240226 | 152600 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 233 | 20240226 | 152500 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 234 | 20240226 | 152400 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 235 | 20240226 | 152300 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 236 | 20240226 | 152200 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 237 | 20240226 | 152100 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 238 | 20240226 | 152000 | 1974376440 | 11910 | 11910 | 11910 | 11910 | 0 |
| 239 | 20240226 | 151900 | 1974376440 | 11910 | 11910 | 11910 | 11830 | 109 |
| 240 | 20240226 | 151800 | 1973080500 | 11910 | 11910 | 11910 | 11830 | 68 |
| 241 | 20240226 | 151700 | 1972274460 | 11910 | 11910 | 11910 | 11840 | 231 |
| 242 | 20240226 | 151600 | 1969529900 | 11910 | 11840 | 11910 | 11830 | 205 |
| 243 | 20240226 | 151500 | 1967102550 | 11840 | 11870 | 11870 | 11840 | 89 |
| 244 | 20240226 | 151400 | 1966047270 | 11880 | 11870 | 11910 | 11870 | 153 |
| 245 | 20240226 | 151300 | 1964230500 | 11910 | 11890 | 11910 | 11870 | 140 |
| 246 | 20240226 | 151200 | 1962566690 | 11900 | 11900 | 11930 | 11900 | 292 |
| 247 | 20240226 | 151100 | 1959084720 | 11940 | 11900 | 11950 | 11900 | 2384 |
| 248 | 20240226 | 151000 | 1930615880 | 11920 | 11920 | 11920 | 11920 | 50 |
| 249 | 20240226 | 150900 | 1930019880 | 11880 | 11860 | 11880 | 11860 | 348 |
| 250 | 20240226 | 150800 | 1925892570 | 11860 | 11880 | 11890 | 11860 | 374 |
| 251 | 20240226 | 150700 | 1921450510 | 11900 | 11900 | 11900 | 11900 | 0 |
| 252 | 20240226 | 150600 | 1921450510 | 11900 | 11870 | 11900 | 11870 | 82 |
| 253 | 20240226 | 150500 | 1920474750 | 11880 | 11880 | 11880 | 11880 | 19 |
| 254 | 20240226 | 150400 | 1920249030 | 11880 | 11890 | 11890 | 11880 | 42 |
| 255 | 20240226 | 150300 | 1919750060 | 11900 | 11890 | 11900 | 11890 | 106 |
| 256 | 20240226 | 150200 | 1918488670 | 11850 | 11850 | 11850 | 11850 | 102 |
| 257 | 20240226 | 150100 | 1917279970 | 11840 | 11840 | 11840 | 11840 | 2 |
| 258 | 20240226 | 150000 | 1917256290 | 11850 | 11860 | 11860 | 11840 | 113 |
| 259 | 20240226 | 145900 | 1915916990 | 11860 | 11840 | 11880 | 11840 | 332 |
| 260 | 20240226 | 145800 | 1911979760 | 11840 | 11880 | 11880 | 11840 | 623 |
| 261 | 20240226 | 145700 | 1904602560 | 11850 | 11840 | 11880 | 11840 | 109 |
| 262 | 20240226 | 145600 | 1903310430 | 11840 | 11840 | 11840 | 11840 | 153 |
| 263 | 20240226 | 145500 | 1901498910 | 11840 | 11850 | 11850 | 11840 | 82 |
| 264 | 20240226 | 145400 | 1900527910 | 11850 | 11840 | 11890 | 11840 | 253 |
| 265 | 20240226 | 145300 | 1897526370 | 11840 | 11850 | 11850 | 11840 | 152 |
| 266 | 20240226 | 145200 | 1895725950 | 11850 | 11840 | 11870 | 11840 | 81 |
| 267 | 20240226 | 145100 | 1894766360 | 11840 | 11890 | 11890 | 11840 | 224 |
| 268 | 20240226 | 145000 | 1892109540 | 11890 | 11840 | 11910 | 11840 | 191 |
| 269 | 20240226 | 144900 | 1889841080 | 11850 | 11850 | 11870 | 11840 | 98 |
| 270 | 20240226 | 144800 | 1888680240 | 11860 | 11850 | 11910 | 11850 | 333 |
| 271 | 20240226 | 144700 | 1884726130 | 11850 | 11850 | 11850 | 11840 | 67 |
| 272 | 20240226 | 144600 | 1883932240 | 11850 | 11870 | 11870 | 11840 | 120 |
| 273 | 20240226 | 144500 | 1882510060 | 11870 | 11850 | 11880 | 11840 | 253 |
| 274 | 20240226 | 144400 | 1879508240 | 11850 | 11840 | 11860 | 11840 | 142 |
| 275 | 20240226 | 144300 | 1877825980 | 11840 | 11860 | 11860 | 11830 | 414 |
| 276 | 20240226 | 144200 | 1872927260 | 11860 | 11860 | 11860 | 11860 | 90 |
| 277 | 20240226 | 144100 | 1871859860 | 11860 | 11850 | 11860 | 11850 | 106 |
| 278 | 20240226 | 144000 | 1870603010 | 11840 | 11830 | 11850 | 11830 | 185 |
| 279 | 20240226 | 143900 | 1868412280 | 11840 | 11840 | 11840 | 11840 | 631 |
| 280 | 20240226 | 143800 | 1860941240 | 11840 | 11860 | 11880 | 11840 | 103 |
| 281 | 20240226 | 143700 | 1859719830 | 11860 | 11860 | 11860 | 11860 | 139 |
| 282 | 20240226 | 143600 | 1858071290 | 11860 | 11850 | 11860 | 11840 | 153 |
| 283 | 20240226 | 143500 | 1856259200 | 11850 | 11870 | 11870 | 11850 | 122 |
| 284 | 20240226 | 143400 | 1854811590 | 11870 | 11890 | 11910 | 11870 | 999 |
| 285 | 20240226 | 143300 | 1842935730 | 11910 | 11900 | 11910 | 11890 | 174 |
| 286 | 20240226 | 143200 | 1840865760 | 11900 | 11910 | 11910 | 11890 | 466 |
| 287 | 20240226 | 143100 | 1835318800 | 11910 | 11910 | 11920 | 11910 | 107 |
| 288 | 20240226 | 143000 | 1834044410 | 11910 | 11910 | 11910 | 11910 | 81 |
| 289 | 20240226 | 142900 | 1833079700 | 11930 | 11920 | 11930 | 11910 | 625 |
| 290 | 20240226 | 142800 | 1825629500 | 11920 | 11900 | 11920 | 11900 | 225 |
| 291 | 20240226 | 142700 | 1822948820 | 11910 | 11900 | 11950 | 11900 | 315 |
| 292 | 20240226 | 142600 | 1819191960 | 11900 | 11900 | 11940 | 11900 | 356 |
| 293 | 20240226 | 142500 | 1814950060 | 11900 | 11890 | 11930 | 11890 | 196 |
| 294 | 20240226 | 142400 | 1812615610 | 11940 | 11900 | 11940 | 11890 | 261 |
| 295 | 20240226 | 142300 | 1809506170 | 11930 | 11890 | 11930 | 11890 | 317 |
| 296 | 20240226 | 142200 | 1805730090 | 11910 | 11870 | 11910 | 11870 | 202 |
| 297 | 20240226 | 142100 | 1803326570 | 11870 | 11920 | 11920 | 11870 | 1103 |
| 298 | 20240226 | 142000 | 1790217650 | 11900 | 11890 | 11930 | 11890 | 341 |
| 299 | 20240226 | 141900 | 1786160230 | 11890 | 11920 | 11930 | 11890 | 626 |
| 300 | 20240226 | 141800 | 1778711660 | 11930 | 11890 | 11930 | 11890 | 299 |
| 301 | 20240226 | 141700 | 1775149660 | 11890 | 11900 | 11920 | 11880 | 291 |
| 302 | 20240226 | 141600 | 1771687270 | 11900 | 11920 | 11930 | 11880 | 767 |
| 303 | 20240226 | 141500 | 1762559840 | 11920 | 11880 | 11930 | 11880 | 159 |
| 304 | 20240226 | 141400 | 1760665830 | 11880 | 11870 | 11950 | 11870 | 1294 |
| 305 | 20240226 | 141300 | 1745274090 | 11870 | 11870 | 11880 | 11870 | 292 |
| 306 | 20240226 | 141200 | 1741807070 | 11870 | 11920 | 11930 | 11870 | 1140 |
| 307 | 20240226 | 141100 | 1728247650 | 11920 | 11920 | 11950 | 11900 | 249 |
| 308 | 20240226 | 141000 | 1725277300 | 11920 | 11920 | 11920 | 11920 | 534 |
| 309 | 20240226 | 140900 | 1718912020 | 11950 | 11890 | 11950 | 11890 | 177 |
| 310 | 20240226 | 140800 | 1716800930 | 11890 | 11890 | 11900 | 11890 | 337 |
| 311 | 20240226 | 140700 | 1712791940 | 11890 | 11890 | 11890 | 11880 | 384 |
| 312 | 20240226 | 140600 | 1708226260 | 11900 | 11880 | 11900 | 11880 | 510 |
| 313 | 20240226 | 140500 | 1702166200 | 11890 | 11890 | 11900 | 11880 | 284 |
| 314 | 20240226 | 140400 | 1698788200 | 11900 | 11920 | 11940 | 11890 | 925 |
| 315 | 20240226 | 140300 | 1687771020 | 11910 | 11900 | 11920 | 11900 | 258 |
| 316 | 20240226 | 140200 | 1684698720 | 11900 | 11900 | 11900 | 11890 | 182 |
| 317 | 20240226 | 140100 | 1682533970 | 11900 | 11930 | 11930 | 11890 | 1487 |
| 318 | 20240226 | 140000 | 1664828580 | 11910 | 11900 | 11940 | 11900 | 488 |
| 319 | 20240226 | 135900 | 1659016180 | 11900 | 11940 | 11940 | 11900 | 545 |
| 320 | 20240226 | 135800 | 1652514070 | 11940 | 11930 | 11940 | 11930 | 332 |
| 321 | 20240226 | 135700 | 1648550730 | 11940 | 11920 | 11940 | 11920 | 258 |
| 322 | 20240226 | 135600 | 1645472560 | 11920 | 11930 | 11950 | 11920 | 789 |
| 323 | 20240226 | 135500 | 1636054200 | 11930 | 11940 | 11940 | 11930 | 275 |
| 324 | 20240226 | 135400 | 1632771810 | 11930 | 11920 | 11930 | 11920 | 247 |
| 325 | 20240226 | 135300 | 1629826540 | 11930 | 11920 | 11930 | 11920 | 384 |
| 326 | 20240226 | 135200 | 1625246320 | 11920 | 11920 | 11930 | 11920 | 166 |
| 327 | 20240226 | 135100 | 1623266790 | 11920 | 11920 | 11930 | 11920 | 549 |
| 328 | 20240226 | 135000 | 1616720540 | 11920 | 11900 | 11930 | 11900 | 267 |
| 329 | 20240226 | 134900 | 1613538320 | 11900 | 11900 | 11920 | 11900 | 184 |
| 330 | 20240226 | 134800 | 1611347010 | 11920 | 11900 | 11920 | 11890 | 244 |
| 331 | 20240226 | 134700 | 1608442630 | 11900 | 11900 | 11930 | 11890 | 661 |
| 332 | 20240226 | 134600 | 1600576620 | 11900 | 11900 | 11900 | 11890 | 175 |
| 333 | 20240226 | 134500 | 1598494840 | 11900 | 11900 | 11920 | 11900 | 679 |
| 334 | 20240226 | 134400 | 1590408660 | 11900 | 11890 | 11910 | 11890 | 81 |
| 335 | 20240226 | 134300 | 1589445440 | 11890 | 11930 | 11930 | 11880 | 950 |
| 336 | 20240226 | 134200 | 1578129860 | 11930 | 11900 | 11930 | 11900 | 198 |
| 337 | 20240226 | 134100 | 1575770290 | 11910 | 11910 | 11920 | 11910 | 415 |
| 338 | 20240226 | 134000 | 1570824170 | 11910 | 11930 | 11930 | 11910 | 399 |
| 339 | 20240226 | 133900 | 1566068940 | 11930 | 11910 | 11930 | 11910 | 196 |
| 340 | 20240226 | 133800 | 1563731520 | 11940 | 11920 | 11950 | 11920 | 1051 |
| 341 | 20240226 | 133700 | 1551181950 | 11920 | 11910 | 11920 | 11910 | 102 |
| 342 | 20240226 | 133600 | 1549967010 | 11910 | 11910 | 11930 | 11910 | 178 |
| 343 | 20240226 | 133500 | 1547845240 | 11930 | 11910 | 11930 | 11910 | 493 |
| 344 | 20240226 | 133400 | 1541968360 | 11920 | 11910 | 11920 | 11910 | 548 |
| 345 | 20240226 | 133300 | 1535439510 | 11930 | 11910 | 11930 | 11910 | 276 |
| 346 | 20240226 | 133200 | 1532149350 | 11910 | 11930 | 11930 | 11910 | 790 |
| 347 | 20240226 | 133100 | 1522728540 | 11930 | 11910 | 11930 | 11910 | 148 |
| 348 | 20240226 | 133000 | 1520965170 | 11910 | 11920 | 11920 | 11910 | 179 |
| 349 | 20240226 | 132900 | 1518832920 | 11930 | 11930 | 11940 | 11920 | 649 |
| 350 | 20240226 | 132800 | 1511093350 | 11930 | 11910 | 11930 | 11910 | 500 |
| 351 | 20240226 | 132700 | 1505128880 | 11910 | 11910 | 11940 | 11910 | 207 |
| 352 | 20240226 | 132600 | 1502660550 | 11910 | 11910 | 11920 | 11910 | 912 |
| 353 | 20240226 | 132500 | 1491789790 | 11910 | 11910 | 11920 | 11910 | 586 |
| 354 | 20240226 | 132400 | 1484808260 | 11900 | 11910 | 11920 | 11900 | 209 |
| 355 | 20240226 | 132300 | 1482318930 | 11910 | 11910 | 11920 | 11900 | 1008 |
| 356 | 20240226 | 132200 | 1470311630 | 11910 | 11900 | 11910 | 11890 | 232 |
| 357 | 20240226 | 132100 | 1467551130 | 11890 | 11890 | 11900 | 11890 | 344 |
| 358 | 20240226 | 132000 | 1463459050 | 11880 | 11880 | 11900 | 11880 | 293 |
| 359 | 20240226 | 131900 | 1459974240 | 11880 | 11880 | 11890 | 11880 | 425 |
| 360 | 20240226 | 131800 | 1454924340 | 11880 | 11890 | 11910 | 11870 | 304 |
| 361 | 20240226 | 131700 | 1451311090 | 11880 | 11880 | 11900 | 11880 | 800 |
| 362 | 20240226 | 131600 | 1441803050 | 11890 | 11900 | 11900 | 11890 | 738 |
| 363 | 20240226 | 131500 | 1433022560 | 11890 | 11920 | 11940 | 11890 | 789 |
| 364 | 20240226 | 131400 | 1423618770 | 11940 | 11890 | 11940 | 11890 | 2256 |
| 365 | 20240226 | 131300 | 1396762120 | 11890 | 11880 | 11900 | 11880 | 208 |
| 366 | 20240226 | 131200 | 1394287680 | 11880 | 11860 | 11890 | 11860 | 150 |
| 367 | 20240226 | 131100 | 1392506490 | 11870 | 11880 | 11890 | 11870 | 642 |
| 368 | 20240226 | 131000 | 1384882090 | 11880 | 11870 | 11900 | 11870 | 507 |
| 369 | 20240226 | 130900 | 1378862630 | 11880 | 11870 | 11880 | 11870 | 178 |
| 370 | 20240226 | 130800 | 1376748090 | 11870 | 11870 | 11880 | 11860 | 637 |
| 371 | 20240226 | 130700 | 1369191710 | 11880 | 11830 | 11880 | 11830 | 2088 |
| 372 | 20240226 | 130600 | 1344449340 | 11830 | 11810 | 11830 | 11810 | 67 |
| 373 | 20240226 | 130500 | 1343657670 | 11810 | 11810 | 11810 | 11810 | 160 |
| 374 | 20240226 | 130400 | 1341768070 | 11820 | 11810 | 11820 | 11810 | 501 |
| 375 | 20240226 | 130300 | 1335851250 | 11810 | 11820 | 11820 | 11800 | 423 |
| 376 | 20240226 | 130200 | 1330851870 | 11820 | 11810 | 11820 | 11800 | 265 |
| 377 | 20240226 | 130100 | 1327722650 | 11810 | 11800 | 11810 | 11800 | 581 |
| 378 | 20240226 | 130000 | 1320861730 | 11790 | 11800 | 11800 | 11790 | 167 |
| 379 | 20240226 | 125900 | 1318891860 | 11790 | 11780 | 11790 | 11770 | 387 |
| 380 | 20240226 | 125800 | 1314331870 | 11790 | 11770 | 11790 | 11760 | 497 |
| 381 | 20240226 | 125700 | 1308477530 | 11760 | 11760 | 11780 | 11760 | 197 |
| 382 | 20240226 | 125600 | 1306159010 | 11760 | 11760 | 11780 | 11760 | 413 |
| 383 | 20240226 | 125500 | 1301295240 | 11770 | 11760 | 11770 | 11760 | 84 |
| 384 | 20240226 | 125400 | 1300307240 | 11770 | 11770 | 11770 | 11770 | 365 |
| 385 | 20240226 | 125300 | 1296011190 | 11770 | 11790 | 11840 | 11770 | 164 |
| 386 | 20240226 | 125200 | 1294073090 | 11770 | 11780 | 11790 | 11770 | 206 |
| 387 | 20240226 | 125100 | 1291648110 | 11780 | 11800 | 11800 | 11780 | 1264 |
| 388 | 20240226 | 125000 | 1276751830 | 11800 | 11820 | 11820 | 11800 | 255 |
| 389 | 20240226 | 124900 | 1273738860 | 11840 | 11830 | 11840 | 11820 | 156 |
| 390 | 20240226 | 124800 | 1271892630 | 11820 | 11820 | 11820 | 11820 | 0 |
| 391 | 20240226 | 124700 | 1271892630 | 11820 | 11820 | 11820 | 11820 | 195 |
| 392 | 20240226 | 124600 | 1269587730 | 11840 | 11840 | 11840 | 11840 | 0 |
| 393 | 20240226 | 124500 | 1269587730 | 11840 | 11840 | 11840 | 11840 | 0 |
| 394 | 20240226 | 124400 | 1269587730 | 11840 | 11790 | 11840 | 11790 | 247 |
| 395 | 20240226 | 124300 | 1266670370 | 11790 | 11800 | 11800 | 11780 | 1479 |
| 396 | 20240226 | 124200 | 1249238410 | 11790 | 11810 | 11810 | 11790 | 779 |
| 397 | 20240226 | 124100 | 1240050320 | 11810 | 11840 | 11840 | 11810 | 561 |
| 398 | 20240226 | 124000 | 1233418970 | 11830 | 11850 | 11850 | 11830 | 285 |
| 399 | 20240226 | 123900 | 1230042310 | 11820 | 11820 | 11820 | 11820 | 0 |
| 400 | 20240226 | 123800 | 1230042310 | 11820 | 11820 | 11820 | 11820 | 50 |
| 401 | 20240226 | 123700 | 1229451310 | 11820 | 11820 | 11820 | 11820 | 4 |
| 402 | 20240226 | 123600 | 1229404030 | 11850 | 11850 | 11850 | 11850 | 0 |
| 403 | 20240226 | 123500 | 1229404030 | 11850 | 11830 | 11850 | 11820 | 260 |
| 404 | 20240226 | 123400 | 1226328890 | 11830 | 11850 | 11850 | 11830 | 383 |
| 405 | 20240226 | 123300 | 1221796950 | 11840 | 11840 | 11840 | 11840 | 75 |
| 406 | 20240226 | 123200 | 1220908950 | 11840 | 11850 | 11850 | 11840 | 59 |
| 407 | 20240226 | 123100 | 1220209810 | 11850 | 11830 | 11850 | 11830 | 500 |
| 408 | 20240226 | 123000 | 1214285390 | 11830 | 11830 | 11830 | 11830 | 204 |
| 409 | 20240226 | 122900 | 1211872070 | 11830 | 11830 | 11830 | 11830 | 107 |
| 410 | 20240226 | 122800 | 1210606260 | 11850 | 11850 | 11850 | 11850 | 19 |
| 411 | 20240226 | 122700 | 1210381110 | 11850 | 11850 | 11850 | 11830 | 532 |
| 412 | 20240226 | 122600 | 1204087510 | 11830 | 11840 | 11840 | 11820 | 1631 |
| 413 | 20240226 | 122500 | 1184789300 | 11850 | 11870 | 11870 | 11850 | 154 |
| 414 | 20240226 | 122400 | 1182964000 | 11880 | 11880 | 11880 | 11880 | 0 |
| 415 | 20240226 | 122300 | 1182964000 | 11880 | 11880 | 11880 | 11880 | 0 |
| 416 | 20240226 | 122200 | 1182964000 | 11880 | 11880 | 11880 | 11880 | 141 |
| 417 | 20240226 | 122100 | 1181288920 | 11840 | 11840 | 11840 | 11840 | 313 |
| 418 | 20240226 | 122000 | 1177583000 | 11850 | 11850 | 11850 | 11850 | 0 |
| 419 | 20240226 | 121900 | 1177583000 | 11850 | 11880 | 11880 | 11850 | 1099 |
| 420 | 20240226 | 121800 | 1164551400 | 11890 | 11890 | 11890 | 11890 | 0 |
| 421 | 20240226 | 121700 | 1164551400 | 11890 | 11880 | 11890 | 11880 | 276 |
| 422 | 20240226 | 121600 | 1161271450 | 11880 | 11900 | 11900 | 11880 | 415 |
| 423 | 20240226 | 121500 | 1156337680 | 11900 | 11890 | 11900 | 11890 | 619 |
| 424 | 20240226 | 121400 | 1148972080 | 11890 | 11890 | 11890 | 11890 | 0 |
| 425 | 20240226 | 121300 | 1148972080 | 11890 | 11900 | 11940 | 11890 | 327 |
| 426 | 20240226 | 121200 | 1145077790 | 11890 | 11900 | 11900 | 11890 | 57 |
| 427 | 20240226 | 121100 | 1144399750 | 11900 | 11880 | 11900 | 11880 | 184 |
| 428 | 20240226 | 121000 | 1142211160 | 11880 | 11900 | 11900 | 11880 | 141 |
| 429 | 20240226 | 120900 | 1140533700 | 11900 | 11900 | 11900 | 11900 | 0 |
| 430 | 20240226 | 120800 | 1140533700 | 11900 | 11870 | 11900 | 11870 | 155 |
| 431 | 20240226 | 120700 | 1138691860 | 11880 | 11880 | 11880 | 11880 | 19 |
| 432 | 20240226 | 120600 | 1138466140 | 11870 | 11870 | 11870 | 11870 | 0 |
| 433 | 20240226 | 120500 | 1138466140 | 11870 | 11880 | 11880 | 11870 | 44 |
| 434 | 20240226 | 120400 | 1137943670 | 11900 | 11880 | 11900 | 11880 | 106 |
| 435 | 20240226 | 120300 | 1136682730 | 11850 | 11850 | 11850 | 11850 | 0 |
| 436 | 20240226 | 120200 | 1136682730 | 11850 | 11850 | 11850 | 11850 | 55 |
| 437 | 20240226 | 120100 | 1136030980 | 11840 | 11840 | 11840 | 11840 | 0 |
| 438 | 20240226 | 120000 | 1136030980 | 11840 | 11900 | 11900 | 11840 | 1992 |
| 439 | 20240226 | 115900 | 1112428840 | 11900 | 11880 | 11900 | 11880 | 153 |
| 440 | 20240226 | 115800 | 1110609240 | 11890 | 11890 | 11890 | 11890 | 0 |
| 441 | 20240226 | 115700 | 1110609240 | 11890 | 11890 | 11890 | 11890 | 86 |
| 442 | 20240226 | 115600 | 1109586700 | 11890 | 11890 | 11890 | 11890 | 23 |
| 443 | 20240226 | 115500 | 1109313230 | 11890 | 11870 | 11890 | 11870 | 75 |
| 444 | 20240226 | 115400 | 1108421880 | 11880 | 11880 | 11880 | 11880 | 76 |
| 445 | 20240226 | 115300 | 1107519000 | 11880 | 11880 | 11880 | 11880 | 9 |
| 446 | 20240226 | 115200 | 1107412080 | 11880 | 11890 | 11890 | 11880 | 513 |
| 447 | 20240226 | 115100 | 1101313860 | 11900 | 11900 | 11900 | 11900 | 45 |
| 448 | 20240226 | 115000 | 1100778360 | 11900 | 11900 | 11900 | 11890 | 183 |
| 449 | 20240226 | 114900 | 1098600890 | 11900 | 11900 | 11900 | 11900 | 56 |
| 450 | 20240226 | 114800 | 1097934490 | 11900 | 11900 | 11900 | 11900 | 103 |
| 451 | 20240226 | 114700 | 1096708790 | 11900 | 11900 | 11900 | 11890 | 601 |
| 452 | 20240226 | 114600 | 1089557120 | 11900 | 11900 | 11900 | 11900 | 185 |
| 453 | 20240226 | 114500 | 1087355620 | 11900 | 11900 | 11900 | 11900 | 47 |
| 454 | 20240226 | 114400 | 1086796320 | 11890 | 11890 | 11890 | 11890 | 49 |
| 455 | 20240226 | 114300 | 1086213710 | 11900 | 11900 | 11900 | 11900 | 12 |
| 456 | 20240226 | 114200 | 1086070910 | 11890 | 11880 | 11890 | 11880 | 139 |
| 457 | 20240226 | 114100 | 1084419580 | 11870 | 11870 | 11870 | 11870 | 100 |
| 458 | 20240226 | 114000 | 1083232580 | 11850 | 11850 | 11850 | 11850 | 0 |
| 459 | 20240226 | 113900 | 1083232580 | 11850 | 11850 | 11850 | 11850 | 0 |
| 460 | 20240226 | 113800 | 1083232580 | 11850 | 11860 | 11860 | 11850 | 25 |
| 461 | 20240226 | 113700 | 1082936130 | 11880 | 11870 | 11880 | 11870 | 105 |
| 462 | 20240226 | 113600 | 1081689740 | 11850 | 11850 | 11850 | 11850 | 0 |
| 463 | 20240226 | 113500 | 1081689740 | 11850 | 11850 | 11850 | 11850 | 369 |
| 464 | 20240226 | 113400 | 1077317090 | 11850 | 11850 | 11850 | 11850 | 0 |
| 465 | 20240226 | 113300 | 1077317090 | 11850 | 11860 | 11930 | 11850 | 108 |
| 466 | 20240226 | 113200 | 1076029360 | 11850 | 11890 | 11890 | 11850 | 1069 |
| 467 | 20240226 | 113100 | 1063337000 | 11890 | 11890 | 11890 | 11890 | 30 |
| 468 | 20240226 | 113000 | 1062980300 | 11930 | 11880 | 11930 | 11880 | 130 |
| 469 | 20240226 | 112900 | 1061430970 | 11920 | 11920 | 11920 | 11920 | 20 |
| 470 | 20240226 | 112800 | 1061192570 | 11920 | 11870 | 11920 | 11870 | 159 |
| 471 | 20240226 | 112700 | 1059299440 | 11870 | 11880 | 11880 | 11870 | 83 |
| 472 | 20240226 | 112600 | 1058313420 | 11880 | 11880 | 11880 | 11880 | 23 |
| 473 | 20240226 | 112500 | 1058040180 | 11870 | 11860 | 11870 | 11860 | 68 |
| 474 | 20240226 | 112400 | 1057233520 | 11860 | 11920 | 11920 | 11860 | 247 |
| 475 | 20240226 | 112300 | 1054296430 | 11870 | 11880 | 11880 | 11870 | 190 |
| 476 | 20240226 | 112200 | 1052040550 | 11880 | 11910 | 11910 | 11880 | 876 |
| 477 | 20240226 | 112100 | 1041619580 | 11910 | 11910 | 11910 | 11910 | 22 |
| 478 | 20240226 | 112000 | 1041357560 | 11930 | 11930 | 11930 | 11930 | 0 |
| 479 | 20240226 | 111900 | 1041357560 | 11930 | 11930 | 11930 | 11920 | 126 |
| 480 | 20240226 | 111800 | 1039854450 | 11910 | 11910 | 11910 | 11910 | 296 |
| 481 | 20240226 | 111700 | 1036329090 | 11910 | 11910 | 11910 | 11910 | 0 |
| 482 | 20240226 | 111600 | 1036329090 | 11910 | 11910 | 11910 | 11910 | 175 |
| 483 | 20240226 | 111500 | 1034244840 | 11910 | 11930 | 11930 | 11910 | 130 |
| 484 | 20240226 | 111400 | 1032694400 | 11910 | 11910 | 11910 | 11910 | 200 |
| 485 | 20240226 | 111300 | 1030312400 | 11910 | 11930 | 11940 | 11910 | 85 |
| 486 | 20240226 | 111200 | 1029297870 | 11900 | 11910 | 11910 | 11900 | 130 |
| 487 | 20240226 | 111100 | 1027749800 | 11900 | 11900 | 11900 | 11900 | 476 |
| 488 | 20240226 | 111000 | 1022085400 | 11900 | 11900 | 11900 | 11890 | 276 |
| 489 | 20240226 | 110900 | 1018801490 | 11900 | 11900 | 11900 | 11900 | 65 |
| 490 | 20240226 | 110800 | 1018027990 | 11890 | 11880 | 11900 | 11880 | 149 |
| 491 | 20240226 | 110700 | 1016255640 | 11880 | 11880 | 11880 | 11880 | 158 |
| 492 | 20240226 | 110600 | 1014378600 | 11880 | 11880 | 11880 | 11870 | 238 |
| 493 | 20240226 | 110500 | 1011551260 | 11880 | 11880 | 11880 | 11880 | 200 |
| 494 | 20240226 | 110400 | 1009175260 | 11860 | 11860 | 11860 | 11860 | 17 |
| 495 | 20240226 | 110300 | 1008973640 | 11860 | 11870 | 11870 | 11860 | 68 |
| 496 | 20240226 | 110200 | 1008166830 | 11870 | 11870 | 11870 | 11870 | 421 |
| 497 | 20240226 | 110100 | 1003169560 | 11840 | 11860 | 11870 | 11840 | 131 |
| 498 | 20240226 | 110000 | 1001615610 | 11870 | 11870 | 11870 | 11870 | 0 |
| 499 | 20240226 | 105900 | 1001615610 | 11870 | 11870 | 11870 | 11870 | 1 |
| 500 | 20240226 | 105800 | 1001603740 | 11810 | 11800 | 11820 | 11800 | 351 |
| 501 | 20240226 | 105700 | 997458700 | 11800 | 11810 | 11810 | 11800 | 211 |
| 502 | 20240226 | 105600 | 994967480 | 11810 | 11800 | 11810 | 11790 | 138 |
| 503 | 20240226 | 105500 | 993339660 | 11800 | 11790 | 11800 | 11790 | 85 |
| 504 | 20240226 | 105400 | 992336670 | 11800 | 11790 | 11810 | 11790 | 1587 |
| 505 | 20240226 | 105300 | 973614510 | 11790 | 11790 | 11790 | 11790 | 71 |
| 506 | 20240226 | 105200 | 972777420 | 11790 | 11790 | 11790 | 11770 | 539 |
| 507 | 20240226 | 105100 | 966424260 | 11780 | 11750 | 11780 | 11750 | 1715 |
| 508 | 20240226 | 105000 | 946241860 | 11760 | 11750 | 11760 | 11750 | 359 |
| 509 | 20240226 | 104900 | 942021080 | 11760 | 11710 | 11760 | 11710 | 201 |
| 510 | 20240226 | 104800 | 939658620 | 11700 | 11720 | 11770 | 11700 | 948 |
| 511 | 20240226 | 104700 | 928555580 | 11700 | 11720 | 11720 | 11700 | 1202 |
| 512 | 20240226 | 104600 | 914477900 | 11780 | 11750 | 11780 | 11730 | 2070 |
| 513 | 20240226 | 104500 | 890167390 | 11750 | 11750 | 11780 | 11750 | 1471 |
| 514 | 20240226 | 104400 | 872883110 | 11740 | 11780 | 11780 | 11740 | 4007 |
| 515 | 20240226 | 104300 | 825740830 | 11800 | 11800 | 11800 | 11780 | 710 |
| 516 | 20240226 | 104200 | 817372290 | 11790 | 11820 | 11820 | 11790 | 2958 |
| 517 | 20240226 | 104100 | 782451920 | 11820 | 11860 | 11860 | 11820 | 668 |
| 518 | 20240226 | 104000 | 774548010 | 11860 | 11860 | 11860 | 11860 | 8 |
| 519 | 20240226 | 103900 | 774453130 | 11850 | 11880 | 11880 | 11850 | 229 |
| 520 | 20240226 | 103800 | 771735760 | 11880 | 11890 | 11890 | 11880 | 126 |
| 521 | 20240226 | 103700 | 770238280 | 11890 | 11870 | 11890 | 11840 | 550 |
| 522 | 20240226 | 103600 | 763710890 | 11880 | 11890 | 11890 | 11880 | 106 |
| 523 | 20240226 | 103500 | 762451600 | 11880 | 11880 | 11890 | 11880 | 131 |
| 524 | 20240226 | 103400 | 760895220 | 11900 | 11930 | 11930 | 11880 | 648 |
| 525 | 20240226 | 103300 | 753180700 | 11930 | 11940 | 11950 | 11930 | 377 |
| 526 | 20240226 | 103200 | 748681840 | 11940 | 11950 | 11950 | 11940 | 157 |
| 527 | 20240226 | 103100 | 746806140 | 11940 | 11950 | 11950 | 11940 | 178 |
| 528 | 20240226 | 103000 | 744680390 | 11940 | 11910 | 11950 | 11910 | 970 |
| 529 | 20240226 | 102900 | 733110150 | 11900 | 11900 | 11910 | 11900 | 161 |
| 530 | 20240226 | 102800 | 731194030 | 11900 | 11900 | 11920 | 11900 | 172 |
| 531 | 20240226 | 102700 | 729146060 | 11900 | 11880 | 11900 | 11880 | 172 |
| 532 | 20240226 | 102600 | 727099720 | 11870 | 11890 | 11890 | 11870 | 202 |
| 533 | 20240226 | 102500 | 724701240 | 11870 | 11870 | 11890 | 11870 | 670 |
| 534 | 20240226 | 102400 | 716740320 | 11870 | 11860 | 11880 | 11860 | 1050 |
| 535 | 20240226 | 102300 | 704271780 | 11860 | 11860 | 11860 | 11860 | 270 |
| 536 | 20240226 | 102200 | 701069580 | 11850 | 11850 | 11850 | 11850 | 0 |
| 537 | 20240226 | 102100 | 701069580 | 11850 | 11810 | 11850 | 11810 | 155 |
| 538 | 20240226 | 102000 | 699233830 | 11810 | 11810 | 11810 | 11810 | 0 |
| 539 | 20240226 | 101900 | 699233830 | 11810 | 11800 | 11850 | 11800 | 988 |
| 540 | 20240226 | 101800 | 687566750 | 11800 | 11840 | 11840 | 11800 | 2734 |
| 541 | 20240226 | 101700 | 655266890 | 11850 | 11880 | 11880 | 11850 | 5417 |
| 542 | 20240226 | 101600 | 591068580 | 11880 | 11850 | 11880 | 11850 | 246 |
| 543 | 20240226 | 101500 | 588148980 | 11850 | 11870 | 11880 | 11850 | 2350 |
| 544 | 20240226 | 101400 | 560258730 | 11880 | 11860 | 11900 | 11860 | 377 |
| 545 | 20240226 | 101300 | 555779230 | 11860 | 11860 | 11860 | 11860 | 125 |
| 546 | 20240226 | 101200 | 554296730 | 11890 | 11880 | 11890 | 11860 | 975 |
| 547 | 20240226 | 101100 | 542725480 | 11860 | 11910 | 11910 | 11860 | 1673 |
| 548 | 20240226 | 101000 | 522852360 | 11900 | 11890 | 11900 | 11890 | 601 |
| 549 | 20240226 | 100900 | 515702510 | 11880 | 11880 | 11880 | 11880 | 27 |
| 550 | 20240226 | 100800 | 515381750 | 11880 | 11890 | 11890 | 11880 | 352 |
| 551 | 20240226 | 100700 | 511197690 | 11900 | 11920 | 11920 | 11890 | 401 |
| 552 | 20240226 | 100600 | 506423640 | 11920 | 11940 | 11940 | 11920 | 380 |
| 553 | 20240226 | 100500 | 501887840 | 11930 | 11930 | 11930 | 11930 | 9 |
| 554 | 20240226 | 100400 | 501780470 | 11950 | 11920 | 11950 | 11920 | 111 |
| 555 | 20240226 | 100300 | 500456450 | 11920 | 11920 | 11920 | 11920 | 121 |
| 556 | 20240226 | 100200 | 499014130 | 11920 | 11920 | 11920 | 11920 | 44 |
| 557 | 20240226 | 100100 | 498489650 | 11920 | 11920 | 11920 | 11920 | 256 |
| 558 | 20240226 | 100000 | 495438130 | 11920 | 11910 | 11920 | 11910 | 316 |
| 559 | 20240226 | 095900 | 491674170 | 11900 | 11950 | 11950 | 11890 | 4277 |
| 560 | 20240226 | 095800 | 440714600 | 11950 | 11950 | 11950 | 11950 | 120 |
| 561 | 20240226 | 095700 | 439280600 | 11950 | 11950 | 11980 | 11950 | 627 |
| 562 | 20240226 | 095600 | 431786180 | 11960 | 11960 | 11960 | 11960 | 0 |
| 563 | 20240226 | 095500 | 431786180 | 11960 | 11960 | 11960 | 11960 | 115 |
| 564 | 20240226 | 095400 | 430410780 | 11970 | 11970 | 11970 | 11970 | 0 |
| 565 | 20240226 | 095300 | 430410780 | 11970 | 11980 | 11980 | 11970 | 480 |
| 566 | 20240226 | 095200 | 424662920 | 11990 | 11980 | 12010 | 11980 | 241 |
| 567 | 20240226 | 095100 | 421773300 | 11980 | 11980 | 11980 | 11980 | 820 |
| 568 | 20240226 | 095000 | 411949700 | 11960 | 11940 | 11970 | 11940 | 3608 |
| 569 | 20240226 | 094900 | 368780660 | 11930 | 11930 | 11930 | 11930 | 23 |
| 570 | 20240226 | 094800 | 368506270 | 11940 | 11930 | 11940 | 11910 | 354 |
| 571 | 20240226 | 094700 | 364285300 | 11940 | 11910 | 11940 | 11900 | 432 |
| 572 | 20240226 | 094600 | 359140440 | 11910 | 11930 | 11940 | 11900 | 1815 |
| 573 | 20240226 | 094500 | 337497510 | 11940 | 11950 | 11950 | 11930 | 745 |
| 574 | 20240226 | 094400 | 328607380 | 11950 | 11940 | 11980 | 11940 | 786 |
| 575 | 20240226 | 094300 | 319213150 | 11970 | 11950 | 11970 | 11950 | 57 |
| 576 | 20240226 | 094200 | 318531980 | 11950 | 11970 | 11970 | 11940 | 1847 |
| 577 | 20240226 | 094100 | 296454990 | 11970 | 12020 | 12020 | 11970 | 8201 |
| 578 | 20240226 | 094000 | 198212020 | 12050 | 12050 | 12050 | 12050 | 1 |
| 579 | 20240226 | 093900 | 198199970 | 12060 | 12010 | 12060 | 12010 | 29 |
| 580 | 20240226 | 093800 | 197851630 | 12050 | 12050 | 12050 | 12050 | 0 |
| 581 | 20240226 | 093700 | 197851630 | 12050 | 12030 | 12050 | 12030 | 386 |
| 582 | 20240226 | 093600 | 193200570 | 12020 | 12020 | 12020 | 12020 | 135 |
| 583 | 20240226 | 093500 | 191577870 | 12030 | 12020 | 12030 | 12000 | 997 |
| 584 | 20240226 | 093400 | 179612090 | 12020 | 12010 | 12060 | 12000 | 1151 |
| 585 | 20240226 | 093300 | 165796550 | 12000 | 12040 | 12060 | 12000 | 29 |
| 586 | 20240226 | 093200 | 165447390 | 12000 | 12060 | 12060 | 12000 | 178 |
| 587 | 20240226 | 093100 | 163307380 | 12060 | 12010 | 12060 | 12000 | 210 |
| 588 | 20240226 | 093000 | 160785610 | 12010 | 12010 | 12010 | 12010 | 13 |
| 589 | 20240226 | 092900 | 160629480 | 12100 | 12100 | 12100 | 12100 | 0 |
| 590 | 20240226 | 092800 | 160629480 | 12100 | 12090 | 12100 | 12010 | 3517 |
| 591 | 20240226 | 092700 | 118266760 | 12090 | 12100 | 12100 | 12090 | 102 |
| 592 | 20240226 | 092600 | 117032580 | 12100 | 12050 | 12100 | 12050 | 863 |
| 593 | 20240226 | 092500 | 106628580 | 12050 | 12050 | 12050 | 12040 | 360 |
| 594 | 20240226 | 092400 | 102291840 | 12100 | 12100 | 12100 | 12100 | 20 |
| 595 | 20240226 | 092300 | 102049840 | 12100 | 12050 | 12100 | 12050 | 421 |
| 596 | 20240226 | 092200 | 96972890 | 12100 | 12050 | 12100 | 12050 | 949 |
| 597 | 20240226 | 092100 | 85527540 | 12100 | 12100 | 12100 | 12100 | 0 |
| 598 | 20240226 | 092000 | 85527540 | 12100 | 12050 | 12100 | 12050 | 26 |
| 599 | 20240226 | 091900 | 85214190 | 12080 | 12060 | 12080 | 12060 | 225 |
| 600 | 20240226 | 091800 | 82500670 | 12110 | 12110 | 12110 | 12110 | 0 |
| 601 | 20240226 | 091700 | 82500670 | 12110 | 12110 | 12110 | 12110 | 119 |
| 602 | 20240226 | 091600 | 81059580 | 12110 | 12060 | 12110 | 12060 | 6 |
| 603 | 20240226 | 091500 | 80987170 | 12110 | 12080 | 12110 | 12080 | 709 |
| 604 | 20240226 | 091400 | 72405110 | 12110 | 12110 | 12110 | 12110 | 1 |
| 605 | 20240226 | 091300 | 72393000 | 12050 | 12050 | 12050 | 12050 | 0 |
| 606 | 20240226 | 091200 | 72393000 | 12050 | 12110 | 12110 | 12050 | 6 |
| 607 | 20240226 | 091100 | 72320640 | 12050 | 12110 | 12110 | 12050 | 246 |
| 608 | 20240226 | 091000 | 69341940 | 12110 | 12080 | 12110 | 12030 | 250 |
| 609 | 20240226 | 090900 | 66327210 | 12000 | 12090 | 12090 | 11970 | 1699 |
| 610 | 20240226 | 090800 | 45880940 | 12040 | 12040 | 12040 | 12040 | 30 |
| 611 | 20240226 | 090700 | 45519740 | 12090 | 12090 | 12100 | 12090 | 31 |
| 612 | 20240226 | 090600 | 45144850 | 12110 | 12110 | 12110 | 12110 | 0 |
| 613 | 20240226 | 090500 | 45144850 | 12110 | 12070 | 12130 | 12040 | 1368 |
| 614 | 20240226 | 090400 | 28633890 | 12150 | 12100 | 12150 | 12100 | 2 |
| 615 | 20240226 | 090300 | 28609640 | 12150 | 12090 | 12150 | 12060 | 413 |
| 616 | 20240226 | 090200 | 23614990 | 12160 | 12150 | 12160 | 12150 | 213 |
| 617 | 20240226 | 090100 | 21026520 | 12070 | 12080 | 12150 | 12070 | 169 |
| 618 | 20240226 | 090000 | 18985110 | 12170 | 12170 | 12170 | 12130 | 1560 |