31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 193900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 3 | 20240226 | 193800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 4 | 20240226 | 193700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 5 | 20240226 | 193600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 6 | 20240226 | 193500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 7 | 20240226 | 193400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 8 | 20240226 | 193300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 9 | 20240226 | 193200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 10 | 20240226 | 193100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 11 | 20240226 | 193000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 12 | 20240226 | 192900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 13 | 20240226 | 192800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 14 | 20240226 | 192700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 15 | 20240226 | 192600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 16 | 20240226 | 192500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 17 | 20240226 | 192400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 18 | 20240226 | 192300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 19 | 20240226 | 192200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 20 | 20240226 | 192100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 21 | 20240226 | 192000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 22 | 20240226 | 191900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 23 | 20240226 | 191800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 24 | 20240226 | 191700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 25 | 20240226 | 191600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 26 | 20240226 | 191500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 27 | 20240226 | 191400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 28 | 20240226 | 191300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 29 | 20240226 | 191200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 30 | 20240226 | 191100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 31 | 20240226 | 191000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 32 | 20240226 | 190900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 33 | 20240226 | 190800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 34 | 20240226 | 190700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 35 | 20240226 | 190600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 36 | 20240226 | 190500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 37 | 20240226 | 190400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 38 | 20240226 | 190300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 39 | 20240226 | 190200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 40 | 20240226 | 190100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 41 | 20240226 | 190000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 42 | 20240226 | 185900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 43 | 20240226 | 185800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 44 | 20240226 | 185700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 45 | 20240226 | 185600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 46 | 20240226 | 185500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 47 | 20240226 | 185400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 48 | 20240226 | 185300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 49 | 20240226 | 185200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 50 | 20240226 | 185100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 51 | 20240226 | 185000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 52 | 20240226 | 184900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 53 | 20240226 | 184800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 54 | 20240226 | 184700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 55 | 20240226 | 184600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 56 | 20240226 | 184500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 57 | 20240226 | 184400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 58 | 20240226 | 184300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 59 | 20240226 | 184200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 60 | 20240226 | 184100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 61 | 20240226 | 184000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 62 | 20240226 | 183900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 63 | 20240226 | 183800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 64 | 20240226 | 183700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 65 | 20240226 | 183600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 66 | 20240226 | 183500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 67 | 20240226 | 183400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 68 | 20240226 | 183300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 69 | 20240226 | 183200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 70 | 20240226 | 183100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 71 | 20240226 | 183000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 72 | 20240226 | 182900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 73 | 20240226 | 182800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 74 | 20240226 | 182700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 75 | 20240226 | 182600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 76 | 20240226 | 182500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 77 | 20240226 | 182400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 78 | 20240226 | 182300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 79 | 20240226 | 182200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 80 | 20240226 | 182100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 81 | 20240226 | 182000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 82 | 20240226 | 181900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 83 | 20240226 | 181800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 84 | 20240226 | 181700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 85 | 20240226 | 181600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 86 | 20240226 | 181500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 87 | 20240226 | 181400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 88 | 20240226 | 181300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 89 | 20240226 | 181200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 90 | 20240226 | 181100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 91 | 20240226 | 181000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 92 | 20240226 | 180900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 93 | 20240226 | 180800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 94 | 20240226 | 180700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 95 | 20240226 | 180600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 96 | 20240226 | 180500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 97 | 20240226 | 180400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 98 | 20240226 | 180300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 99 | 20240226 | 180200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 100 | 20240226 | 180100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 101 | 20240226 | 180000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 102 | 20240226 | 175900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 103 | 20240226 | 175800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 104 | 20240226 | 175700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 105 | 20240226 | 175600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 106 | 20240226 | 175500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 107 | 20240226 | 175400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 108 | 20240226 | 175300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 109 | 20240226 | 175200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 110 | 20240226 | 175100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 111 | 20240226 | 175000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 112 | 20240226 | 174900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 113 | 20240226 | 174800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 114 | 20240226 | 174700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 115 | 20240226 | 174600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 116 | 20240226 | 174500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 117 | 20240226 | 174400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 118 | 20240226 | 174300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 119 | 20240226 | 174200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 120 | 20240226 | 174100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 121 | 20240226 | 174000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 122 | 20240226 | 173900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 123 | 20240226 | 173800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 124 | 20240226 | 173700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 125 | 20240226 | 173600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 126 | 20240226 | 173500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 127 | 20240226 | 173400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 128 | 20240226 | 173300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 129 | 20240226 | 173200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 130 | 20240226 | 173100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 131 | 20240226 | 173000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 132 | 20240226 | 172900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 133 | 20240226 | 172800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 134 | 20240226 | 172700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 135 | 20240226 | 172600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 136 | 20240226 | 172500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 137 | 20240226 | 172400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 138 | 20240226 | 172300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 139 | 20240226 | 172200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 140 | 20240226 | 172100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 141 | 20240226 | 172000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 142 | 20240226 | 171900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 143 | 20240226 | 171800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 144 | 20240226 | 171700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 145 | 20240226 | 171600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 146 | 20240226 | 171500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 147 | 20240226 | 171400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 148 | 20240226 | 171300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 149 | 20240226 | 171200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 150 | 20240226 | 171100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 151 | 20240226 | 171000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 152 | 20240226 | 170900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 153 | 20240226 | 170800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 154 | 20240226 | 170700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 155 | 20240226 | 170600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 156 | 20240226 | 170500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 157 | 20240226 | 170400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 158 | 20240226 | 170300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 159 | 20240226 | 170200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 160 | 20240226 | 170100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 161 | 20240226 | 170000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 162 | 20240226 | 165900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 163 | 20240226 | 165800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 164 | 20240226 | 165700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 165 | 20240226 | 165600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 166 | 20240226 | 165500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 167 | 20240226 | 165400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 168 | 20240226 | 165300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 169 | 20240226 | 165200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 170 | 20240226 | 165100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 171 | 20240226 | 165000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 172 | 20240226 | 164900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 173 | 20240226 | 164800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 174 | 20240226 | 164700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 175 | 20240226 | 164600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 176 | 20240226 | 164500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 177 | 20240226 | 164400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 178 | 20240226 | 164300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 179 | 20240226 | 164200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 180 | 20240226 | 164100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 181 | 20240226 | 164000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 182 | 20240226 | 163900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 183 | 20240226 | 163800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 184 | 20240226 | 163700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 185 | 20240226 | 163600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 186 | 20240226 | 163500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 187 | 20240226 | 163400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 188 | 20240226 | 163300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 189 | 20240226 | 163200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 190 | 20240226 | 163100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 191 | 20240226 | 163000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 192 | 20240226 | 162900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 193 | 20240226 | 162800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 194 | 20240226 | 162700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 195 | 20240226 | 162600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 196 | 20240226 | 162500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 197 | 20240226 | 162400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 198 | 20240226 | 162300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 199 | 20240226 | 162200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 200 | 20240226 | 162100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 201 | 20240226 | 162000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 202 | 20240226 | 161900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 203 | 20240226 | 161800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 204 | 20240226 | 161700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 205 | 20240226 | 161600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 206 | 20240226 | 161500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 207 | 20240226 | 161400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 208 | 20240226 | 161300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 209 | 20240226 | 161200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 210 | 20240226 | 161100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 211 | 20240226 | 161000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 212 | 20240226 | 160900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 213 | 20240226 | 160800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 214 | 20240226 | 160700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 215 | 20240226 | 160600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 216 | 20240226 | 160500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 217 | 20240226 | 160400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 218 | 20240226 | 160300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 219 | 20240226 | 160200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 220 | 20240226 | 160100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 221 | 20240226 | 160000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 222 | 20240226 | 155900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 223 | 20240226 | 155800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 224 | 20240226 | 155700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 225 | 20240226 | 155600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 226 | 20240226 | 155500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 227 | 20240226 | 155400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 228 | 20240226 | 155300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 229 | 20240226 | 155200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 230 | 20240226 | 155100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 231 | 20240226 | 155000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 232 | 20240226 | 154900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 233 | 20240226 | 154800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 234 | 20240226 | 154700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 235 | 20240226 | 154600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 236 | 20240226 | 154500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 237 | 20240226 | 154400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 238 | 20240226 | 154300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 239 | 20240226 | 154200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 240 | 20240226 | 154100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 241 | 20240226 | 154000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 242 | 20240226 | 153900 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 243 | 20240226 | 153800 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 244 | 20240226 | 153700 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 245 | 20240226 | 153600 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 246 | 20240226 | 153500 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 247 | 20240226 | 153400 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 248 | 20240226 | 153300 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 249 | 20240226 | 153200 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 250 | 20240226 | 153100 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 251 | 20240226 | 153000 | 1483009565 | 4290 | 4290 | 4290 | 4290 | 7243 |
| 252 | 20240226 | 152900 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 253 | 20240226 | 152800 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 254 | 20240226 | 152700 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 255 | 20240226 | 152600 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 256 | 20240226 | 152500 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 257 | 20240226 | 152400 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 258 | 20240226 | 152300 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 259 | 20240226 | 152200 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 260 | 20240226 | 152100 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 261 | 20240226 | 152000 | 1451937095 | 4295 | 4295 | 4295 | 4295 | 0 |
| 262 | 20240226 | 151900 | 1451937095 | 4295 | 4285 | 4295 | 4285 | 333 |
| 263 | 20240226 | 151800 | 1450508230 | 4295 | 4285 | 4295 | 4285 | 1596 |
| 264 | 20240226 | 151700 | 1443669190 | 4285 | 4290 | 4295 | 4285 | 5339 |
| 265 | 20240226 | 151600 | 1420775625 | 4290 | 4280 | 4290 | 4280 | 2296 |
| 266 | 20240226 | 151500 | 1410940720 | 4285 | 4285 | 4285 | 4285 | 1060 |
| 267 | 20240226 | 151400 | 1406398620 | 4290 | 4285 | 4295 | 4285 | 6335 |
| 268 | 20240226 | 151300 | 1379247290 | 4290 | 4290 | 4290 | 4290 | 2423 |
| 269 | 20240226 | 151200 | 1368852620 | 4290 | 4290 | 4290 | 4290 | 1391 |
| 270 | 20240226 | 151100 | 1362885230 | 4290 | 4290 | 4295 | 4290 | 1036 |
| 271 | 20240226 | 151000 | 1358440765 | 4290 | 4300 | 4300 | 4290 | 2871 |
| 272 | 20240226 | 150900 | 1346111395 | 4300 | 4300 | 4300 | 4295 | 72 |
| 273 | 20240226 | 150800 | 1345802075 | 4295 | 4290 | 4295 | 4290 | 2599 |
| 274 | 20240226 | 150700 | 1334640550 | 4295 | 4295 | 4295 | 4290 | 160 |
| 275 | 20240226 | 150600 | 1333953400 | 4295 | 4295 | 4295 | 4295 | 2233 |
| 276 | 20240226 | 150500 | 1324362665 | 4295 | 4290 | 4295 | 4290 | 710 |
| 277 | 20240226 | 150400 | 1321313265 | 4290 | 4290 | 4295 | 4290 | 1203 |
| 278 | 20240226 | 150300 | 1316151380 | 4295 | 4295 | 4295 | 4290 | 2223 |
| 279 | 20240226 | 150200 | 1306606775 | 4295 | 4295 | 4295 | 4290 | 553 |
| 280 | 20240226 | 150100 | 1304234140 | 4295 | 4295 | 4295 | 4290 | 202 |
| 281 | 20240226 | 150000 | 1303367150 | 4295 | 4295 | 4295 | 4290 | 570 |
| 282 | 20240226 | 145900 | 1300921505 | 4295 | 4295 | 4295 | 4295 | 115 |
| 283 | 20240226 | 145800 | 1300427580 | 4295 | 4295 | 4295 | 4295 | 2211 |
| 284 | 20240226 | 145700 | 1290931335 | 4295 | 4295 | 4295 | 4295 | 2282 |
| 285 | 20240226 | 145600 | 1281130145 | 4295 | 4295 | 4295 | 4285 | 138 |
| 286 | 20240226 | 145500 | 1280537755 | 4295 | 4285 | 4295 | 4285 | 3003 |
| 287 | 20240226 | 145400 | 1267667900 | 4285 | 4290 | 4290 | 4285 | 660 |
| 288 | 20240226 | 145300 | 1264836550 | 4290 | 4290 | 4290 | 4290 | 164 |
| 289 | 20240226 | 145200 | 1264132990 | 4290 | 4290 | 4290 | 4290 | 204 |
| 290 | 20240226 | 145100 | 1263257830 | 4290 | 4290 | 4290 | 4290 | 1 |
| 291 | 20240226 | 145000 | 1263253540 | 4290 | 4295 | 4295 | 4290 | 209 |
| 292 | 20240226 | 144900 | 1262356905 | 4285 | 4285 | 4295 | 4285 | 410 |
| 293 | 20240226 | 144800 | 1260598250 | 4285 | 4290 | 4290 | 4285 | 210 |
| 294 | 20240226 | 144700 | 1259698375 | 4285 | 4285 | 4285 | 4285 | 50 |
| 295 | 20240226 | 144600 | 1259484125 | 4290 | 4290 | 4290 | 4290 | 1428 |
| 296 | 20240226 | 144500 | 1253358005 | 4290 | 4290 | 4290 | 4290 | 101 |
| 297 | 20240226 | 144400 | 1252924715 | 4295 | 4295 | 4300 | 4295 | 1890 |
| 298 | 20240226 | 144300 | 1244804410 | 4295 | 4295 | 4295 | 4290 | 829 |
| 299 | 20240226 | 144200 | 1241244965 | 4295 | 4295 | 4295 | 4295 | 300 |
| 300 | 20240226 | 144100 | 1239956465 | 4290 | 4290 | 4290 | 4290 | 370 |
| 301 | 20240226 | 144000 | 1238369165 | 4290 | 4290 | 4290 | 4290 | 107 |
| 302 | 20240226 | 143900 | 1237910135 | 4285 | 4285 | 4285 | 4285 | 0 |
| 303 | 20240226 | 143800 | 1237910135 | 4285 | 4285 | 4295 | 4285 | 619 |
| 304 | 20240226 | 143700 | 1235257380 | 4290 | 4295 | 4295 | 4290 | 6231 |
| 305 | 20240226 | 143600 | 1208524890 | 4295 | 4295 | 4295 | 4295 | 942 |
| 306 | 20240226 | 143500 | 1204479000 | 4295 | 4290 | 4295 | 4290 | 175 |
| 307 | 20240226 | 143400 | 1203728125 | 4290 | 4290 | 4290 | 4290 | 30 |
| 308 | 20240226 | 143300 | 1203599425 | 4290 | 4290 | 4290 | 4290 | 727 |
| 309 | 20240226 | 143200 | 1200480595 | 4295 | 4300 | 4300 | 4295 | 1991 |
| 310 | 20240226 | 143100 | 1191929235 | 4300 | 4300 | 4300 | 4300 | 57 |
| 311 | 20240226 | 143000 | 1191684135 | 4300 | 4300 | 4300 | 4300 | 1013 |
| 312 | 20240226 | 142900 | 1187328235 | 4300 | 4290 | 4300 | 4290 | 1733 |
| 313 | 20240226 | 142800 | 1179882925 | 4290 | 4290 | 4290 | 4290 | 0 |
| 314 | 20240226 | 142700 | 1179882925 | 4290 | 4290 | 4290 | 4290 | 0 |
| 315 | 20240226 | 142600 | 1179882925 | 4290 | 4290 | 4290 | 4290 | 19 |
| 316 | 20240226 | 142500 | 1179801415 | 4285 | 4290 | 4290 | 4285 | 1130 |
| 317 | 20240226 | 142400 | 1174955820 | 4290 | 4290 | 4290 | 4290 | 40 |
| 318 | 20240226 | 142300 | 1174784220 | 4295 | 4300 | 4300 | 4295 | 362 |
| 319 | 20240226 | 142200 | 1173229425 | 4300 | 4295 | 4300 | 4295 | 16 |
| 320 | 20240226 | 142100 | 1173160675 | 4300 | 4300 | 4300 | 4290 | 112 |
| 321 | 20240226 | 142000 | 1172679095 | 4300 | 4300 | 4300 | 4300 | 45 |
| 322 | 20240226 | 141900 | 1172485595 | 4300 | 4300 | 4300 | 4300 | 236 |
| 323 | 20240226 | 141800 | 1171470795 | 4300 | 4290 | 4300 | 4290 | 1083 |
| 324 | 20240226 | 141700 | 1166814295 | 4300 | 4290 | 4300 | 4290 | 304 |
| 325 | 20240226 | 141600 | 1165508710 | 4295 | 4290 | 4295 | 4285 | 2370 |
| 326 | 20240226 | 141500 | 1155340155 | 4290 | 4285 | 4290 | 4285 | 2457 |
| 327 | 20240226 | 141400 | 1144810210 | 4285 | 4280 | 4285 | 4280 | 121 |
| 328 | 20240226 | 141300 | 1144292325 | 4280 | 4275 | 4280 | 4275 | 2346 |
| 329 | 20240226 | 141200 | 1134252450 | 4280 | 4280 | 4280 | 4280 | 0 |
| 330 | 20240226 | 141100 | 1134252450 | 4280 | 4280 | 4280 | 4280 | 1 |
| 331 | 20240226 | 141000 | 1134248170 | 4275 | 4275 | 4275 | 4275 | 1653 |
| 332 | 20240226 | 140900 | 1127181595 | 4275 | 4275 | 4275 | 4275 | 181 |
| 333 | 20240226 | 140800 | 1126407820 | 4280 | 4280 | 4280 | 4280 | 652 |
| 334 | 20240226 | 140700 | 1123617260 | 4275 | 4275 | 4275 | 4275 | 104 |
| 335 | 20240226 | 140600 | 1123172660 | 4275 | 4275 | 4275 | 4275 | 0 |
| 336 | 20240226 | 140500 | 1123172660 | 4275 | 4275 | 4275 | 4275 | 0 |
| 337 | 20240226 | 140400 | 1123172660 | 4275 | 4275 | 4275 | 4275 | 1902 |
| 338 | 20240226 | 140300 | 1115041610 | 4280 | 4280 | 4280 | 4280 | 51 |
| 339 | 20240226 | 140200 | 1114823330 | 4280 | 4280 | 4280 | 4275 | 441 |
| 340 | 20240226 | 140100 | 1112936850 | 4280 | 4280 | 4280 | 4275 | 2754 |
| 341 | 20240226 | 140000 | 1101159730 | 4275 | 4275 | 4275 | 4275 | 0 |
| 342 | 20240226 | 135900 | 1101159730 | 4275 | 4280 | 4280 | 4275 | 319 |
| 343 | 20240226 | 135800 | 1099794505 | 4280 | 4280 | 4280 | 4280 | 47 |
| 344 | 20240226 | 135700 | 1099593345 | 4280 | 4280 | 4280 | 4280 | 219 |
| 345 | 20240226 | 135600 | 1098656025 | 4280 | 4280 | 4280 | 4280 | 103 |
| 346 | 20240226 | 135500 | 1098215185 | 4280 | 4280 | 4280 | 4280 | 22 |
| 347 | 20240226 | 135400 | 1098121025 | 4280 | 4280 | 4280 | 4280 | 61 |
| 348 | 20240226 | 135300 | 1097859945 | 4280 | 4280 | 4280 | 4280 | 30 |
| 349 | 20240226 | 135200 | 1097731545 | 4280 | 4280 | 4280 | 4280 | 18 |
| 350 | 20240226 | 135100 | 1097654505 | 4280 | 4280 | 4280 | 4275 | 102 |
| 351 | 20240226 | 135000 | 1097218395 | 4275 | 4280 | 4280 | 4275 | 666 |
| 352 | 20240226 | 134900 | 1094370950 | 4275 | 4275 | 4275 | 4275 | 3 |
| 353 | 20240226 | 134800 | 1094358125 | 4275 | 4275 | 4275 | 4275 | 43 |
| 354 | 20240226 | 134700 | 1094174300 | 4275 | 4275 | 4275 | 4275 | 40 |
| 355 | 20240226 | 134600 | 1094003300 | 4275 | 4275 | 4275 | 4275 | 36 |
| 356 | 20240226 | 134500 | 1093849400 | 4280 | 4280 | 4280 | 4280 | 256 |
| 357 | 20240226 | 134400 | 1092753720 | 4280 | 4275 | 4280 | 4275 | 317 |
| 358 | 20240226 | 134300 | 1091398460 | 4275 | 4275 | 4275 | 4275 | 182 |
| 359 | 20240226 | 134200 | 1090620410 | 4275 | 4275 | 4275 | 4275 | 830 |
| 360 | 20240226 | 134100 | 1087072160 | 4275 | 4280 | 4280 | 4275 | 546 |
| 361 | 20240226 | 134000 | 1084738005 | 4275 | 4275 | 4275 | 4275 | 74 |
| 362 | 20240226 | 133900 | 1084421655 | 4275 | 4275 | 4275 | 4275 | 10 |
| 363 | 20240226 | 133800 | 1084378905 | 4275 | 4275 | 4275 | 4275 | 200 |
| 364 | 20240226 | 133700 | 1083523905 | 4275 | 4275 | 4275 | 4275 | 30 |
| 365 | 20240226 | 133600 | 1083395655 | 4275 | 4275 | 4275 | 4275 | 589 |
| 366 | 20240226 | 133500 | 1080877680 | 4280 | 4280 | 4280 | 4280 | 4 |
| 367 | 20240226 | 133400 | 1080860560 | 4280 | 4275 | 4280 | 4275 | 853 |
| 368 | 20240226 | 133300 | 1077209980 | 4275 | 4275 | 4275 | 4275 | 0 |
| 369 | 20240226 | 133200 | 1077209980 | 4275 | 4275 | 4275 | 4275 | 1136 |
| 370 | 20240226 | 133100 | 1072353580 | 4270 | 4275 | 4275 | 4270 | 47 |
| 371 | 20240226 | 133000 | 1072152700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 372 | 20240226 | 132900 | 1072152700 | 4265 | 4265 | 4265 | 4265 | 350 |
| 373 | 20240226 | 132800 | 1070659950 | 4265 | 4270 | 4270 | 4265 | 5147 |
| 374 | 20240226 | 132700 | 1048707495 | 4270 | 4275 | 4275 | 4270 | 1802 |
| 375 | 20240226 | 132600 | 1041012935 | 4275 | 4270 | 4275 | 4270 | 123 |
| 376 | 20240226 | 132500 | 1040487610 | 4270 | 4270 | 4270 | 4270 | 1517 |
| 377 | 20240226 | 132400 | 1034010020 | 4275 | 4275 | 4275 | 4275 | 0 |
| 378 | 20240226 | 132300 | 1034010020 | 4275 | 4275 | 4275 | 4275 | 24 |
| 379 | 20240226 | 132200 | 1033907420 | 4275 | 4275 | 4275 | 4275 | 1 |
| 380 | 20240226 | 132100 | 1033903145 | 4275 | 4275 | 4275 | 4275 | 118 |
| 381 | 20240226 | 132000 | 1033398695 | 4280 | 4280 | 4280 | 4280 | 1 |
| 382 | 20240226 | 131900 | 1033394415 | 4275 | 4275 | 4275 | 4270 | 2309 |
| 383 | 20240226 | 131800 | 1023524080 | 4275 | 4275 | 4275 | 4275 | 500 |
| 384 | 20240226 | 131700 | 1021386580 | 4280 | 4280 | 4280 | 4280 | 28 |
| 385 | 20240226 | 131600 | 1021266740 | 4275 | 4275 | 4275 | 4275 | 0 |
| 386 | 20240226 | 131500 | 1021266740 | 4275 | 4275 | 4275 | 4275 | 2 |
| 387 | 20240226 | 131400 | 1021258190 | 4280 | 4280 | 4280 | 4280 | 0 |
| 388 | 20240226 | 131300 | 1021258190 | 4280 | 4280 | 4280 | 4280 | 0 |
| 389 | 20240226 | 131200 | 1021258190 | 4280 | 4280 | 4280 | 4280 | 30 |
| 390 | 20240226 | 131100 | 1021129790 | 4275 | 4280 | 4280 | 4275 | 102 |
| 391 | 20240226 | 131000 | 1020693240 | 4280 | 4280 | 4280 | 4280 | 1 |
| 392 | 20240226 | 130900 | 1020688960 | 4280 | 4280 | 4280 | 4280 | 3 |
| 393 | 20240226 | 130800 | 1020676120 | 4280 | 4280 | 4280 | 4280 | 0 |
| 394 | 20240226 | 130700 | 1020676120 | 4280 | 4275 | 4280 | 4275 | 720 |
| 395 | 20240226 | 130600 | 1017597070 | 4275 | 4275 | 4275 | 4275 | 207 |
| 396 | 20240226 | 130500 | 1016712145 | 4275 | 4270 | 4275 | 4270 | 601 |
| 397 | 20240226 | 130400 | 1014143295 | 4275 | 4270 | 4275 | 4270 | 840 |
| 398 | 20240226 | 130300 | 1010554795 | 4270 | 4270 | 4270 | 4270 | 150 |
| 399 | 20240226 | 130200 | 1009914295 | 4270 | 4275 | 4275 | 4270 | 108 |
| 400 | 20240226 | 130100 | 1009452945 | 4275 | 4275 | 4275 | 4275 | 201 |
| 401 | 20240226 | 130000 | 1008593670 | 4275 | 4275 | 4275 | 4275 | 7 |
| 402 | 20240226 | 125900 | 1008563745 | 4270 | 4270 | 4270 | 4270 | 500 |
| 403 | 20240226 | 125800 | 1006428745 | 4275 | 4275 | 4275 | 4275 | 100 |
| 404 | 20240226 | 125700 | 1006001245 | 4275 | 4275 | 4275 | 4275 | 54 |
| 405 | 20240226 | 125600 | 1005770395 | 4270 | 4275 | 4275 | 4270 | 117 |
| 406 | 20240226 | 125500 | 1005270720 | 4270 | 4270 | 4275 | 4270 | 835 |
| 407 | 20240226 | 125400 | 1001705095 | 4275 | 4270 | 4275 | 4270 | 504 |
| 408 | 20240226 | 125300 | 999552995 | 4270 | 4270 | 4275 | 4270 | 851 |
| 409 | 20240226 | 125200 | 995919220 | 4270 | 4275 | 4275 | 4270 | 1017 |
| 410 | 20240226 | 125100 | 991576595 | 4275 | 4275 | 4275 | 4275 | 24 |
| 411 | 20240226 | 125000 | 991473995 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 412 | 20240226 | 124900 | 987203995 | 4275 | 4275 | 4275 | 4275 | 18 |
| 413 | 20240226 | 124800 | 987127045 | 4275 | 4275 | 4275 | 4275 | 4 |
| 414 | 20240226 | 124700 | 987109945 | 4270 | 4270 | 4270 | 4270 | 3000 |
| 415 | 20240226 | 124600 | 974299945 | 4275 | 4275 | 4275 | 4275 | 3 |
| 416 | 20240226 | 124500 | 974287120 | 4275 | 4275 | 4275 | 4275 | 144 |
| 417 | 20240226 | 124400 | 973671520 | 4275 | 4275 | 4275 | 4275 | 1 |
| 418 | 20240226 | 124300 | 973667245 | 4275 | 4275 | 4275 | 4275 | 4 |
| 419 | 20240226 | 124200 | 973650145 | 4275 | 4270 | 4275 | 4270 | 24 |
| 420 | 20240226 | 124100 | 973547565 | 4270 | 4270 | 4270 | 4270 | 6 |
| 421 | 20240226 | 124000 | 973521945 | 4270 | 4275 | 4275 | 4270 | 6 |
| 422 | 20240226 | 123900 | 973496320 | 4270 | 4275 | 4275 | 4270 | 7 |
| 423 | 20240226 | 123800 | 973466425 | 4275 | 4275 | 4275 | 4275 | 182 |
| 424 | 20240226 | 123700 | 972688375 | 4270 | 4270 | 4270 | 4270 | 0 |
| 425 | 20240226 | 123600 | 972688375 | 4270 | 4270 | 4270 | 4270 | 435 |
| 426 | 20240226 | 123500 | 970830925 | 4270 | 4270 | 4270 | 4270 | 14 |
| 427 | 20240226 | 123400 | 970771145 | 4270 | 4270 | 4270 | 4270 | 51 |
| 428 | 20240226 | 123300 | 970553375 | 4270 | 4270 | 4270 | 4270 | 121 |
| 429 | 20240226 | 123200 | 970036705 | 4270 | 4270 | 4270 | 4265 | 750 |
| 430 | 20240226 | 123100 | 966837945 | 4270 | 4270 | 4270 | 4270 | 2 |
| 431 | 20240226 | 123000 | 966829405 | 4270 | 4270 | 4270 | 4270 | 21 |
| 432 | 20240226 | 122900 | 966739735 | 4270 | 4270 | 4270 | 4270 | 65 |
| 433 | 20240226 | 122800 | 966462185 | 4270 | 4270 | 4270 | 4270 | 61 |
| 434 | 20240226 | 122700 | 966201715 | 4270 | 4270 | 4270 | 4270 | 18 |
| 435 | 20240226 | 122600 | 966124855 | 4270 | 4270 | 4270 | 4270 | 1 |
| 436 | 20240226 | 122500 | 966120585 | 4270 | 4270 | 4270 | 4270 | 1 |
| 437 | 20240226 | 122400 | 966116315 | 4270 | 4275 | 4275 | 4265 | 2837 |
| 438 | 20240226 | 122300 | 954016405 | 4275 | 4270 | 4275 | 4270 | 964 |
| 439 | 20240226 | 122200 | 949900105 | 4270 | 4270 | 4270 | 4270 | 0 |
| 440 | 20240226 | 122100 | 949900105 | 4270 | 4265 | 4275 | 4265 | 202 |
| 441 | 20240226 | 122000 | 949038560 | 4270 | 4280 | 4280 | 4265 | 3759 |
| 442 | 20240226 | 121900 | 932992600 | 4275 | 4275 | 4275 | 4275 | 12 |
| 443 | 20240226 | 121800 | 932941300 | 4275 | 4275 | 4275 | 4275 | 398 |
| 444 | 20240226 | 121700 | 931239850 | 4275 | 4270 | 4275 | 4270 | 709 |
| 445 | 20240226 | 121600 | 928211905 | 4270 | 4275 | 4275 | 4270 | 5 |
| 446 | 20240226 | 121500 | 928190535 | 4275 | 4275 | 4275 | 4275 | 2 |
| 447 | 20240226 | 121400 | 928181985 | 4270 | 4275 | 4275 | 4270 | 911 |
| 448 | 20240226 | 121300 | 924291710 | 4275 | 4275 | 4275 | 4275 | 101 |
| 449 | 20240226 | 121200 | 923859935 | 4275 | 4270 | 4275 | 4270 | 934 |
| 450 | 20240226 | 121100 | 919869670 | 4270 | 4270 | 4270 | 4270 | 112 |
| 451 | 20240226 | 121000 | 919391430 | 4265 | 4265 | 4265 | 4265 | 0 |
| 452 | 20240226 | 120900 | 919391430 | 4265 | 4270 | 4270 | 4265 | 48 |
| 453 | 20240226 | 120800 | 919186590 | 4270 | 4270 | 4270 | 4270 | 22 |
| 454 | 20240226 | 120700 | 919092650 | 4265 | 4265 | 4265 | 4265 | 11 |
| 455 | 20240226 | 120600 | 919045735 | 4265 | 4270 | 4270 | 4265 | 2 |
| 456 | 20240226 | 120500 | 919037200 | 4265 | 4265 | 4265 | 4265 | 100 |
| 457 | 20240226 | 120400 | 918610700 | 4265 | 4265 | 4265 | 4265 | 10 |
| 458 | 20240226 | 120300 | 918568050 | 4265 | 4265 | 4265 | 4265 | 276 |
| 459 | 20240226 | 120200 | 917390910 | 4265 | 4265 | 4265 | 4265 | 60 |
| 460 | 20240226 | 120100 | 917135010 | 4265 | 4265 | 4265 | 4265 | 16 |
| 461 | 20240226 | 120000 | 917066770 | 4265 | 4265 | 4265 | 4265 | 155 |
| 462 | 20240226 | 115900 | 916405695 | 4265 | 4265 | 4265 | 4265 | 226 |
| 463 | 20240226 | 115800 | 915441805 | 4265 | 4265 | 4265 | 4265 | 504 |
| 464 | 20240226 | 115700 | 913292245 | 4270 | 4275 | 4275 | 4270 | 252 |
| 465 | 20240226 | 115600 | 912216175 | 4275 | 4275 | 4275 | 4275 | 21 |
| 466 | 20240226 | 115500 | 912126400 | 4270 | 4265 | 4270 | 4265 | 452 |
| 467 | 20240226 | 115400 | 910196365 | 4265 | 4270 | 4270 | 4265 | 242 |
| 468 | 20240226 | 115300 | 909164200 | 4270 | 4270 | 4270 | 4270 | 1 |
| 469 | 20240226 | 115200 | 909159930 | 4265 | 4270 | 4270 | 4265 | 528 |
| 470 | 20240226 | 115100 | 906906870 | 4270 | 4270 | 4270 | 4270 | 15 |
| 471 | 20240226 | 115000 | 906842820 | 4270 | 4270 | 4270 | 4270 | 108 |
| 472 | 20240226 | 114900 | 906381660 | 4270 | 4270 | 4270 | 4270 | 316 |
| 473 | 20240226 | 114800 | 905032340 | 4270 | 4275 | 4275 | 4270 | 78 |
| 474 | 20240226 | 114700 | 904699225 | 4270 | 4275 | 4275 | 4270 | 151 |
| 475 | 20240226 | 114600 | 904054450 | 4270 | 4270 | 4270 | 4270 | 3247 |
| 476 | 20240226 | 114500 | 890189760 | 4270 | 4270 | 4270 | 4270 | 0 |
| 477 | 20240226 | 114400 | 890189760 | 4270 | 4270 | 4270 | 4270 | 4 |
| 478 | 20240226 | 114300 | 890172680 | 4270 | 4270 | 4270 | 4270 | 12 |
| 479 | 20240226 | 114200 | 890121440 | 4265 | 4265 | 4270 | 4265 | 385 |
| 480 | 20240226 | 114100 | 888479265 | 4270 | 4270 | 4270 | 4270 | 37 |
| 481 | 20240226 | 114000 | 888321275 | 4265 | 4265 | 4265 | 4265 | 0 |
| 482 | 20240226 | 113900 | 888321275 | 4265 | 4260 | 4265 | 4260 | 515 |
| 483 | 20240226 | 113800 | 886125950 | 4260 | 4265 | 4265 | 4260 | 525 |
| 484 | 20240226 | 113700 | 883889325 | 4265 | 4265 | 4265 | 4265 | 672 |
| 485 | 20240226 | 113600 | 881023245 | 4265 | 4265 | 4265 | 4265 | 148 |
| 486 | 20240226 | 113500 | 880392025 | 4265 | 4270 | 4270 | 4265 | 373 |
| 487 | 20240226 | 113400 | 878800880 | 4265 | 4270 | 4270 | 4265 | 1008 |
| 488 | 20240226 | 113300 | 874501750 | 4270 | 4265 | 4270 | 4265 | 1463 |
| 489 | 20240226 | 113200 | 868260970 | 4265 | 4265 | 4265 | 4265 | 1155 |
| 490 | 20240226 | 113100 | 863334895 | 4265 | 4265 | 4265 | 4265 | 90 |
| 491 | 20240226 | 113000 | 862951045 | 4265 | 4270 | 4270 | 4265 | 527 |
| 492 | 20240226 | 112900 | 860700890 | 4270 | 4270 | 4270 | 4270 | 15 |
| 493 | 20240226 | 112800 | 860636840 | 4270 | 4270 | 4270 | 4270 | 50 |
| 494 | 20240226 | 112700 | 860423340 | 4270 | 4270 | 4270 | 4270 | 3 |
| 495 | 20240226 | 112600 | 860410530 | 4265 | 4265 | 4265 | 4265 | 802 |
| 496 | 20240226 | 112500 | 856990000 | 4265 | 4265 | 4265 | 4265 | 246 |
| 497 | 20240226 | 112400 | 855940810 | 4265 | 4265 | 4265 | 4265 | 3095 |
| 498 | 20240226 | 112300 | 842740635 | 4265 | 4270 | 4270 | 4265 | 300 |
| 499 | 20240226 | 112200 | 841459885 | 4270 | 4270 | 4270 | 4265 | 381 |
| 500 | 20240226 | 112100 | 839834065 | 4270 | 4270 | 4270 | 4270 | 33 |
| 501 | 20240226 | 112000 | 839693155 | 4270 | 4265 | 4270 | 4265 | 206 |
| 502 | 20240226 | 111900 | 838814545 | 4265 | 4265 | 4265 | 4265 | 773 |
| 503 | 20240226 | 111800 | 835517700 | 4265 | 4270 | 4270 | 4265 | 1362 |
| 504 | 20240226 | 111700 | 829705410 | 4270 | 4270 | 4270 | 4270 | 188 |
| 505 | 20240226 | 111600 | 828902650 | 4270 | 4270 | 4270 | 4270 | 553 |
| 506 | 20240226 | 111500 | 826541340 | 4270 | 4265 | 4270 | 4265 | 2002 |
| 507 | 20240226 | 111400 | 817992810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 508 | 20240226 | 111300 | 817992810 | 4265 | 4265 | 4265 | 4265 | 0 |
| 509 | 20240226 | 111200 | 817992810 | 4265 | 4270 | 4270 | 4265 | 7 |
| 510 | 20240226 | 111100 | 817962950 | 4270 | 4270 | 4270 | 4270 | 1 |
| 511 | 20240226 | 111000 | 817958680 | 4270 | 4270 | 4270 | 4270 | 19 |
| 512 | 20240226 | 110900 | 817877550 | 4270 | 4270 | 4270 | 4270 | 143 |
| 513 | 20240226 | 110800 | 817266940 | 4270 | 4275 | 4275 | 4270 | 101 |
| 514 | 20240226 | 110700 | 816835170 | 4265 | 4265 | 4265 | 4265 | 0 |
| 515 | 20240226 | 110600 | 816835170 | 4265 | 4280 | 4280 | 4265 | 5001 |
| 516 | 20240226 | 110500 | 795497875 | 4280 | 4275 | 4280 | 4275 | 316 |
| 517 | 20240226 | 110400 | 794146905 | 4280 | 4280 | 4280 | 4280 | 0 |
| 518 | 20240226 | 110300 | 794146905 | 4280 | 4280 | 4280 | 4280 | 15 |
| 519 | 20240226 | 110200 | 794082705 | 4280 | 4280 | 4280 | 4280 | 110 |
| 520 | 20240226 | 110100 | 793611905 | 4280 | 4280 | 4280 | 4280 | 0 |
| 521 | 20240226 | 110000 | 793611905 | 4280 | 4275 | 4280 | 4275 | 160 |
| 522 | 20240226 | 105900 | 792927680 | 4280 | 4280 | 4280 | 4275 | 1100 |
| 523 | 20240226 | 105800 | 788225085 | 4275 | 4275 | 4275 | 4275 | 524 |
| 524 | 20240226 | 105700 | 785984985 | 4275 | 4280 | 4280 | 4275 | 269 |
| 525 | 20240226 | 105600 | 784834910 | 4280 | 4280 | 4280 | 4280 | 85 |
| 526 | 20240226 | 105500 | 784471110 | 4280 | 4270 | 4280 | 4270 | 116 |
| 527 | 20240226 | 105400 | 783974640 | 4275 | 4280 | 4280 | 4275 | 910 |
| 528 | 20240226 | 105300 | 780082340 | 4280 | 4280 | 4280 | 4280 | 6 |
| 529 | 20240226 | 105200 | 780056660 | 4280 | 4280 | 4280 | 4275 | 346 |
| 530 | 20240226 | 105100 | 778575790 | 4280 | 4280 | 4280 | 4280 | 33 |
| 531 | 20240226 | 105000 | 778434550 | 4280 | 4280 | 4280 | 4280 | 46 |
| 532 | 20240226 | 104900 | 778237670 | 4280 | 4275 | 4280 | 4275 | 78 |
| 533 | 20240226 | 104800 | 777904080 | 4275 | 4280 | 4280 | 4275 | 16 |
| 534 | 20240226 | 104700 | 777835620 | 4280 | 4275 | 4280 | 4275 | 75 |
| 535 | 20240226 | 104600 | 777514935 | 4270 | 4270 | 4270 | 4270 | 231 |
| 536 | 20240226 | 104500 | 776528565 | 4265 | 4280 | 4280 | 4265 | 1652 |
| 537 | 20240226 | 104400 | 769469130 | 4280 | 4285 | 4290 | 4280 | 1490 |
| 538 | 20240226 | 104300 | 763091685 | 4285 | 4290 | 4290 | 4285 | 326 |
| 539 | 20240226 | 104200 | 761694440 | 4290 | 4290 | 4290 | 4290 | 10 |
| 540 | 20240226 | 104100 | 761651540 | 4290 | 4285 | 4290 | 4285 | 32 |
| 541 | 20240226 | 104000 | 761514415 | 4285 | 4285 | 4285 | 4285 | 842 |
| 542 | 20240226 | 103900 | 757906445 | 4280 | 4280 | 4280 | 4280 | 502 |
| 543 | 20240226 | 103800 | 755757885 | 4280 | 4280 | 4280 | 4280 | 287 |
| 544 | 20240226 | 103700 | 754529525 | 4280 | 4280 | 4280 | 4280 | 381 |
| 545 | 20240226 | 103600 | 752898845 | 4280 | 4280 | 4280 | 4280 | 436 |
| 546 | 20240226 | 103500 | 751032765 | 4285 | 4285 | 4285 | 4285 | 571 |
| 547 | 20240226 | 103400 | 748586030 | 4290 | 4290 | 4290 | 4290 | 2 |
| 548 | 20240226 | 103300 | 748577450 | 4290 | 4285 | 4290 | 4285 | 3 |
| 549 | 20240226 | 103200 | 748564585 | 4285 | 4285 | 4285 | 4285 | 758 |
| 550 | 20240226 | 103100 | 745316555 | 4285 | 4280 | 4285 | 4280 | 773 |
| 551 | 20240226 | 103000 | 742007500 | 4285 | 4285 | 4285 | 4285 | 430 |
| 552 | 20240226 | 102900 | 740164950 | 4280 | 4280 | 4280 | 4280 | 500 |
| 553 | 20240226 | 102800 | 738024950 | 4280 | 4280 | 4280 | 4280 | 1093 |
| 554 | 20240226 | 102700 | 733346910 | 4280 | 4280 | 4280 | 4280 | 498 |
| 555 | 20240226 | 102600 | 731215470 | 4285 | 4285 | 4285 | 4285 | 2 |
| 556 | 20240226 | 102500 | 731206900 | 4285 | 4285 | 4285 | 4285 | 28 |
| 557 | 20240226 | 102400 | 731086920 | 4285 | 4285 | 4285 | 4285 | 21 |
| 558 | 20240226 | 102300 | 730996935 | 4280 | 4285 | 4285 | 4280 | 640 |
| 559 | 20240226 | 102200 | 728257685 | 4285 | 4285 | 4285 | 4285 | 277 |
| 560 | 20240226 | 102100 | 727070740 | 4280 | 4280 | 4280 | 4280 | 2531 |
| 561 | 20240226 | 102000 | 716238060 | 4270 | 4270 | 4270 | 4270 | 0 |
| 562 | 20240226 | 101900 | 716238060 | 4270 | 4270 | 4270 | 4270 | 11 |
| 563 | 20240226 | 101800 | 716191090 | 4270 | 4280 | 4280 | 4270 | 603 |
| 564 | 20240226 | 101700 | 713611460 | 4280 | 4280 | 4280 | 4270 | 794 |
| 565 | 20240226 | 101600 | 710220850 | 4280 | 4280 | 4280 | 4270 | 376 |
| 566 | 20240226 | 101500 | 708613070 | 4280 | 4270 | 4280 | 4270 | 80 |
| 567 | 20240226 | 101400 | 708270970 | 4270 | 4260 | 4270 | 4260 | 1540 |
| 568 | 20240226 | 101300 | 701702065 | 4265 | 4270 | 4270 | 4265 | 597 |
| 569 | 20240226 | 101200 | 699155255 | 4270 | 4270 | 4270 | 4270 | 566 |
| 570 | 20240226 | 101100 | 696738435 | 4280 | 4280 | 4280 | 4280 | 200 |
| 571 | 20240226 | 101000 | 695882435 | 4270 | 4270 | 4270 | 4270 | 201 |
| 572 | 20240226 | 100900 | 695024165 | 4270 | 4275 | 4275 | 4270 | 2345 |
| 573 | 20240226 | 100800 | 685010965 | 4270 | 4270 | 4270 | 4270 | 1226 |
| 574 | 20240226 | 100700 | 679775945 | 4275 | 4280 | 4280 | 4275 | 3699 |
| 575 | 20240226 | 100600 | 663949775 | 4280 | 4280 | 4290 | 4280 | 1456 |
| 576 | 20240226 | 100500 | 657717965 | 4285 | 4285 | 4285 | 4285 | 558 |
| 577 | 20240226 | 100400 | 655326935 | 4285 | 4290 | 4290 | 4285 | 322 |
| 578 | 20240226 | 100300 | 653946145 | 4290 | 4295 | 4295 | 4290 | 34 |
| 579 | 20240226 | 100200 | 653800275 | 4295 | 4290 | 4295 | 4280 | 5808 |
| 580 | 20240226 | 100100 | 628928295 | 4290 | 4290 | 4295 | 4290 | 956 |
| 581 | 20240226 | 100000 | 624827050 | 4295 | 4290 | 4295 | 4290 | 207 |
| 582 | 20240226 | 095900 | 623938985 | 4290 | 4295 | 4300 | 4290 | 2521 |
| 583 | 20240226 | 095800 | 613112425 | 4300 | 4305 | 4305 | 4300 | 361 |
| 584 | 20240226 | 095700 | 611559620 | 4305 | 4305 | 4305 | 4305 | 2 |
| 585 | 20240226 | 095600 | 611551010 | 4300 | 4305 | 4305 | 4300 | 920 |
| 586 | 20240226 | 095500 | 607594635 | 4305 | 4305 | 4305 | 4305 | 184 |
| 587 | 20240226 | 095400 | 606802515 | 4310 | 4300 | 4310 | 4300 | 2700 |
| 588 | 20240226 | 095300 | 595190130 | 4305 | 4300 | 4305 | 4300 | 4606 |
| 589 | 20240226 | 095200 | 575382070 | 4300 | 4300 | 4300 | 4300 | 4691 |
| 590 | 20240226 | 095100 | 555210770 | 4300 | 4300 | 4310 | 4300 | 851 |
| 591 | 20240226 | 095000 | 551550470 | 4305 | 4310 | 4310 | 4300 | 3166 |
| 592 | 20240226 | 094900 | 537922295 | 4305 | 4300 | 4310 | 4300 | 5896 |
| 593 | 20240226 | 094800 | 512560115 | 4295 | 4280 | 4295 | 4280 | 4432 |
| 594 | 20240226 | 094700 | 493536985 | 4290 | 4290 | 4290 | 4275 | 1013 |
| 595 | 20240226 | 094600 | 489199645 | 4290 | 4285 | 4290 | 4285 | 354 |
| 596 | 20240226 | 094500 | 487682560 | 4285 | 4285 | 4285 | 4275 | 132 |
| 597 | 20240226 | 094400 | 487117745 | 4280 | 4285 | 4285 | 4280 | 752 |
| 598 | 20240226 | 094300 | 483896950 | 4290 | 4280 | 4290 | 4280 | 502 |
| 599 | 20240226 | 094200 | 481746685 | 4280 | 4285 | 4285 | 4280 | 2051 |
| 600 | 20240226 | 094100 | 472968345 | 4285 | 4290 | 4290 | 4285 | 690 |
| 601 | 20240226 | 094000 | 470009000 | 4290 | 4290 | 4295 | 4290 | 3070 |
| 602 | 20240226 | 093900 | 456838665 | 4290 | 4280 | 4290 | 4280 | 3128 |
| 603 | 20240226 | 093800 | 443426615 | 4280 | 4280 | 4285 | 4275 | 2101 |
| 604 | 20240226 | 093700 | 434429580 | 4280 | 4280 | 4285 | 4280 | 1352 |
| 605 | 20240226 | 093600 | 428642520 | 4280 | 4290 | 4290 | 4280 | 742 |
| 606 | 20240226 | 093500 | 425465540 | 4285 | 4280 | 4285 | 4280 | 1007 |
| 607 | 20240226 | 093400 | 421150550 | 4280 | 4280 | 4280 | 4280 | 900 |
| 608 | 20240226 | 093300 | 417298550 | 4280 | 4280 | 4280 | 4280 | 710 |
| 609 | 20240226 | 093200 | 414259750 | 4280 | 4280 | 4280 | 4275 | 2049 |
| 610 | 20240226 | 093100 | 405490795 | 4280 | 4275 | 4280 | 4275 | 2982 |
| 611 | 20240226 | 093000 | 392742495 | 4275 | 4270 | 4275 | 4270 | 864 |
| 612 | 20240226 | 092900 | 389053200 | 4260 | 4265 | 4265 | 4260 | 1007 |
| 613 | 20240226 | 092800 | 384760665 | 4265 | 4270 | 4270 | 4265 | 1552 |
| 614 | 20240226 | 092700 | 378137790 | 4275 | 4275 | 4275 | 4275 | 3954 |
| 615 | 20240226 | 092600 | 361234440 | 4275 | 4260 | 4275 | 4260 | 120 |
| 616 | 20240226 | 092500 | 360722040 | 4270 | 4275 | 4275 | 4270 | 486 |
| 617 | 20240226 | 092400 | 358644820 | 4275 | 4275 | 4275 | 4270 | 1980 |
| 618 | 20240226 | 092300 | 350181360 | 4270 | 4255 | 4270 | 4255 | 6747 |
| 619 | 20240226 | 092200 | 321432290 | 4255 | 4260 | 4260 | 4250 | 473 |
| 620 | 20240226 | 092100 | 319421890 | 4260 | 4250 | 4260 | 4250 | 117 |
| 621 | 20240226 | 092000 | 318924440 | 4250 | 4250 | 4255 | 4245 | 2412 |
| 622 | 20240226 | 091900 | 308675975 | 4250 | 4260 | 4260 | 4250 | 1245 |
| 623 | 20240226 | 091800 | 303383850 | 4260 | 4245 | 4260 | 4245 | 1449 |
| 624 | 20240226 | 091700 | 297220860 | 4245 | 4240 | 4255 | 4240 | 2606 |
| 625 | 20240226 | 091600 | 286156290 | 4245 | 4245 | 4245 | 4230 | 6739 |
| 626 | 20240226 | 091500 | 257604405 | 4245 | 4245 | 4245 | 4235 | 2841 |
| 627 | 20240226 | 091400 | 245557380 | 4245 | 4250 | 4250 | 4245 | 1206 |
| 628 | 20240226 | 091300 | 240437455 | 4250 | 4245 | 4255 | 4240 | 8265 |
| 629 | 20240226 | 091200 | 205381515 | 4250 | 4255 | 4255 | 4250 | 3413 |
| 630 | 20240226 | 091100 | 190874500 | 4255 | 4255 | 4265 | 4255 | 5352 |
| 631 | 20240226 | 091000 | 168086460 | 4255 | 4260 | 4265 | 4255 | 6344 |
| 632 | 20240226 | 090900 | 141075880 | 4265 | 4270 | 4275 | 4260 | 6319 |
| 633 | 20240226 | 090800 | 114128250 | 4270 | 4295 | 4295 | 4270 | 3132 |
| 634 | 20240226 | 090700 | 100730350 | 4295 | 4290 | 4300 | 4290 | 2576 |
| 635 | 20240226 | 090600 | 89671490 | 4295 | 4285 | 4295 | 4285 | 866 |
| 636 | 20240226 | 090500 | 85960670 | 4285 | 4285 | 4290 | 4270 | 5021 |
| 637 | 20240226 | 090400 | 64486560 | 4290 | 4285 | 4290 | 4285 | 193 |
| 638 | 20240226 | 090300 | 63658915 | 4285 | 4275 | 4285 | 4265 | 1308 |
| 639 | 20240226 | 090200 | 58070650 | 4260 | 4285 | 4290 | 4260 | 3329 |
| 640 | 20240226 | 090100 | 43830810 | 4285 | 4280 | 4285 | 4280 | 4583 |
| 641 | 20240226 | 090000 | 24212005 | 4280 | 4265 | 4280 | 4265 | 5457 |