31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 2254 |
| 3 | 20240226 | 183900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 4 | 20240226 | 183800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 5 | 20240226 | 183700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 6 | 20240226 | 183600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 7 | 20240226 | 183500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 8 | 20240226 | 183400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 9 | 20240226 | 183300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 10 | 20240226 | 183200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 11 | 20240226 | 183100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 12 | 20240226 | 183000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 13 | 20240226 | 182900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 14 | 20240226 | 182800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 15 | 20240226 | 182700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 16 | 20240226 | 182600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 17 | 20240226 | 182500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 18 | 20240226 | 182400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 19 | 20240226 | 182300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 20 | 20240226 | 182200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 21 | 20240226 | 182100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 22 | 20240226 | 182000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 23 | 20240226 | 181900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 24 | 20240226 | 181800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 25 | 20240226 | 181700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 26 | 20240226 | 181600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 27 | 20240226 | 181500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 28 | 20240226 | 181400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 29 | 20240226 | 181300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 30 | 20240226 | 181200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 31 | 20240226 | 181100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 32 | 20240226 | 181000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 2254 |
| 33 | 20240226 | 180900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 34 | 20240226 | 180800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 35 | 20240226 | 180700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 36 | 20240226 | 180600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 37 | 20240226 | 180500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 38 | 20240226 | 180400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 39 | 20240226 | 180300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 40 | 20240226 | 180200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 41 | 20240226 | 180100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 42 | 20240226 | 180000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 43 | 20240226 | 175900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 44 | 20240226 | 175800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 45 | 20240226 | 175700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 46 | 20240226 | 175600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 47 | 20240226 | 175500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 48 | 20240226 | 175400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 49 | 20240226 | 175300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 50 | 20240226 | 175200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 51 | 20240226 | 175100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 52 | 20240226 | 175000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 53 | 20240226 | 174900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 54 | 20240226 | 174800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 55 | 20240226 | 174700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 56 | 20240226 | 174600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 57 | 20240226 | 174500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 58 | 20240226 | 174400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 59 | 20240226 | 174300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 60 | 20240226 | 174200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 61 | 20240226 | 174100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 62 | 20240226 | 174000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 2254 |
| 63 | 20240226 | 173900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 64 | 20240226 | 173800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 65 | 20240226 | 173700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 66 | 20240226 | 173600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 67 | 20240226 | 173500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 68 | 20240226 | 173400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 69 | 20240226 | 173300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 70 | 20240226 | 173200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 71 | 20240226 | 173100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 72 | 20240226 | 173000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 73 | 20240226 | 172900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 74 | 20240226 | 172800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 75 | 20240226 | 172700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 76 | 20240226 | 172600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 77 | 20240226 | 172500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 78 | 20240226 | 172400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 79 | 20240226 | 172300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 80 | 20240226 | 172200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 81 | 20240226 | 172100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 82 | 20240226 | 172000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 83 | 20240226 | 171900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 84 | 20240226 | 171800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 85 | 20240226 | 171700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 86 | 20240226 | 171600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 87 | 20240226 | 171500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 88 | 20240226 | 171400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 89 | 20240226 | 171300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 90 | 20240226 | 171200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 91 | 20240226 | 171100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 92 | 20240226 | 171000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 2254 |
| 93 | 20240226 | 170900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 94 | 20240226 | 170800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 95 | 20240226 | 170700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 96 | 20240226 | 170600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 97 | 20240226 | 170500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 98 | 20240226 | 170400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 99 | 20240226 | 170300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 100 | 20240226 | 170200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 101 | 20240226 | 170100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 102 | 20240226 | 170000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 103 | 20240226 | 165900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 104 | 20240226 | 165800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 105 | 20240226 | 165700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 106 | 20240226 | 165600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 107 | 20240226 | 165500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 108 | 20240226 | 165400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 109 | 20240226 | 165300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 110 | 20240226 | 165200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 111 | 20240226 | 165100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 112 | 20240226 | 165000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 113 | 20240226 | 164900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 114 | 20240226 | 164800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 115 | 20240226 | 164700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 116 | 20240226 | 164600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 117 | 20240226 | 164500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 118 | 20240226 | 164400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 119 | 20240226 | 164300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 120 | 20240226 | 164200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 121 | 20240226 | 164100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 122 | 20240226 | 164000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 2254 |
| 123 | 20240226 | 163900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 124 | 20240226 | 163800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 125 | 20240226 | 163700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 126 | 20240226 | 163600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 127 | 20240226 | 163500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 128 | 20240226 | 163400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 129 | 20240226 | 163300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 130 | 20240226 | 163200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 131 | 20240226 | 163100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 132 | 20240226 | 163000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 133 | 20240226 | 162900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 134 | 20240226 | 162800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 135 | 20240226 | 162700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 136 | 20240226 | 162600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 137 | 20240226 | 162500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 138 | 20240226 | 162400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 139 | 20240226 | 162300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 140 | 20240226 | 162200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 141 | 20240226 | 162100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 142 | 20240226 | 162000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 143 | 20240226 | 161900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 144 | 20240226 | 161800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 145 | 20240226 | 161700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 146 | 20240226 | 161600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 147 | 20240226 | 161500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 148 | 20240226 | 161400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 149 | 20240226 | 161300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 150 | 20240226 | 161200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 151 | 20240226 | 161100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 152 | 20240226 | 161000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 2254 |
| 153 | 20240226 | 160900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 154 | 20240226 | 160800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 155 | 20240226 | 160700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 156 | 20240226 | 160600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 157 | 20240226 | 160500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 158 | 20240226 | 160400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 159 | 20240226 | 160300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 160 | 20240226 | 160200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 161 | 20240226 | 160100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 162 | 20240226 | 160000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 163 | 20240226 | 155900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 164 | 20240226 | 155800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 165 | 20240226 | 155700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 166 | 20240226 | 155600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 167 | 20240226 | 155500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 168 | 20240226 | 155400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 169 | 20240226 | 155300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 170 | 20240226 | 155200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 171 | 20240226 | 155100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 172 | 20240226 | 155000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 173 | 20240226 | 154900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 174 | 20240226 | 154800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 175 | 20240226 | 154700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 176 | 20240226 | 154600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 177 | 20240226 | 154500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 178 | 20240226 | 154400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 179 | 20240226 | 154300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 180 | 20240226 | 154200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 181 | 20240226 | 154100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 182 | 20240226 | 154000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 2254 |
| 183 | 20240226 | 153900 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 184 | 20240226 | 153800 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 185 | 20240226 | 153700 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 186 | 20240226 | 153600 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 187 | 20240226 | 153500 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 188 | 20240226 | 153400 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 189 | 20240226 | 153300 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 190 | 20240226 | 153200 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 191 | 20240226 | 153100 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 0 |
| 192 | 20240226 | 153000 | 1986717580 | 15910 | 15910 | 15910 | 15910 | 2254 |
| 193 | 20240226 | 152900 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 194 | 20240226 | 152800 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 195 | 20240226 | 152700 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 196 | 20240226 | 152600 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 197 | 20240226 | 152500 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 198 | 20240226 | 152400 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 199 | 20240226 | 152300 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 200 | 20240226 | 152200 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 201 | 20240226 | 152100 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 202 | 20240226 | 152000 | 1950856440 | 15930 | 15930 | 15930 | 15930 | 0 |
| 203 | 20240226 | 151900 | 1950856440 | 15930 | 15940 | 15960 | 15920 | 242 |
| 204 | 20240226 | 151800 | 1947000300 | 15930 | 15950 | 15950 | 15930 | 251 |
| 205 | 20240226 | 151700 | 1942999110 | 15970 | 15950 | 15970 | 15950 | 135 |
| 206 | 20240226 | 151600 | 1940844390 | 15930 | 15930 | 15930 | 15930 | 0 |
| 207 | 20240226 | 151500 | 1940844390 | 15930 | 15960 | 15960 | 15930 | 1445 |
| 208 | 20240226 | 151400 | 1917810480 | 15960 | 15950 | 15960 | 15950 | 114 |
| 209 | 20240226 | 151300 | 1915991760 | 15960 | 15970 | 15980 | 15960 | 173 |
| 210 | 20240226 | 151200 | 1913230280 | 15980 | 15970 | 15980 | 15970 | 8 |
| 211 | 20240226 | 151100 | 1913102510 | 15980 | 15970 | 15980 | 15950 | 1353 |
| 212 | 20240226 | 151000 | 1891507860 | 15980 | 16000 | 16000 | 15980 | 360 |
| 213 | 20240226 | 150900 | 1885754980 | 15980 | 15990 | 16000 | 15980 | 595 |
| 214 | 20240226 | 150800 | 1876243720 | 16000 | 16040 | 16040 | 15990 | 1206 |
| 215 | 20240226 | 150700 | 1856918220 | 16060 | 16040 | 16060 | 16040 | 228 |
| 216 | 20240226 | 150600 | 1853261040 | 16060 | 16060 | 16060 | 16060 | 4 |
| 217 | 20240226 | 150500 | 1853196800 | 16040 | 16040 | 16040 | 16040 | 246 |
| 218 | 20240226 | 150400 | 1849250960 | 16040 | 16040 | 16040 | 16040 | 124 |
| 219 | 20240226 | 150300 | 1847262000 | 16040 | 16040 | 16040 | 16040 | 240 |
| 220 | 20240226 | 150200 | 1843412400 | 16040 | 16060 | 16060 | 16040 | 86 |
| 221 | 20240226 | 150100 | 1842032880 | 16060 | 16060 | 16060 | 16060 | 0 |
| 222 | 20240226 | 150000 | 1842032880 | 16060 | 16050 | 16060 | 16050 | 24 |
| 223 | 20240226 | 145900 | 1841647640 | 16060 | 16040 | 16060 | 16040 | 217 |
| 224 | 20240226 | 145800 | 1838162780 | 16040 | 16050 | 16080 | 16040 | 213 |
| 225 | 20240226 | 145700 | 1834744340 | 16080 | 16050 | 16080 | 16050 | 10 |
| 226 | 20240226 | 145600 | 1834583780 | 16080 | 16080 | 16080 | 16050 | 219 |
| 227 | 20240226 | 145500 | 1831062530 | 16080 | 16080 | 16080 | 16080 | 3 |
| 228 | 20240226 | 145400 | 1831014290 | 16080 | 16080 | 16080 | 16080 | 40 |
| 229 | 20240226 | 145300 | 1830371090 | 16070 | 16070 | 16070 | 16070 | 206 |
| 230 | 20240226 | 145200 | 1827060670 | 16080 | 16080 | 16080 | 16080 | 210 |
| 231 | 20240226 | 145100 | 1823683870 | 16080 | 16080 | 16080 | 16080 | 3 |
| 232 | 20240226 | 145000 | 1823635630 | 16060 | 16060 | 16070 | 16060 | 1059 |
| 233 | 20240226 | 144900 | 1806617870 | 16060 | 16060 | 16060 | 16060 | 210 |
| 234 | 20240226 | 144800 | 1803245270 | 16060 | 16070 | 16070 | 16060 | 179 |
| 235 | 20240226 | 144700 | 1800370490 | 16070 | 16070 | 16070 | 16070 | 53 |
| 236 | 20240226 | 144600 | 1799518780 | 16070 | 16070 | 16070 | 16070 | 0 |
| 237 | 20240226 | 144500 | 1799518780 | 16070 | 16060 | 16070 | 16060 | 102 |
| 238 | 20240226 | 144400 | 1797880620 | 16060 | 16060 | 16060 | 16060 | 4 |
| 239 | 20240226 | 144300 | 1797816380 | 16060 | 16060 | 16060 | 16060 | 3 |
| 240 | 20240226 | 144200 | 1797768200 | 16060 | 16050 | 16060 | 16050 | 4 |
| 241 | 20240226 | 144100 | 1797703980 | 16060 | 16060 | 16060 | 16060 | 4 |
| 242 | 20240226 | 144000 | 1797639740 | 16060 | 16060 | 16060 | 16060 | 4 |
| 243 | 20240226 | 143900 | 1797575500 | 16060 | 16060 | 16060 | 16060 | 3 |
| 244 | 20240226 | 143800 | 1797527320 | 16060 | 16070 | 16070 | 16060 | 580 |
| 245 | 20240226 | 143700 | 1788210450 | 16070 | 16070 | 16070 | 16070 | 4 |
| 246 | 20240226 | 143600 | 1788146170 | 16070 | 16120 | 16120 | 16070 | 437 |
| 247 | 20240226 | 143500 | 1781119080 | 16120 | 16120 | 16120 | 16120 | 206 |
| 248 | 20240226 | 143400 | 1777798360 | 16120 | 16120 | 16120 | 16120 | 3 |
| 249 | 20240226 | 143300 | 1777750000 | 16120 | 16120 | 16120 | 16120 | 4 |
| 250 | 20240226 | 143200 | 1777685520 | 16120 | 16120 | 16120 | 16120 | 4 |
| 251 | 20240226 | 143100 | 1777621040 | 16120 | 16120 | 16120 | 16120 | 206 |
| 252 | 20240226 | 143000 | 1774300320 | 16120 | 16120 | 16120 | 16120 | 3 |
| 253 | 20240226 | 142900 | 1774251960 | 16120 | 16100 | 16120 | 16100 | 1004 |
| 254 | 20240226 | 142800 | 1758087480 | 16120 | 16120 | 16120 | 16120 | 212 |
| 255 | 20240226 | 142700 | 1754670040 | 16120 | 16100 | 16120 | 16100 | 213 |
| 256 | 20240226 | 142600 | 1751240720 | 16130 | 16130 | 16130 | 16130 | 3 |
| 257 | 20240226 | 142500 | 1751192330 | 16130 | 16130 | 16130 | 16110 | 1010 |
| 258 | 20240226 | 142400 | 1734917030 | 16130 | 16130 | 16130 | 16130 | 16 |
| 259 | 20240226 | 142300 | 1734658950 | 16130 | 16130 | 16130 | 16130 | 0 |
| 260 | 20240226 | 142200 | 1734658950 | 16130 | 16130 | 16130 | 16130 | 3 |
| 261 | 20240226 | 142100 | 1734610560 | 16100 | 16130 | 16130 | 16100 | 212 |
| 262 | 20240226 | 142000 | 1731191060 | 16130 | 16130 | 16130 | 16130 | 0 |
| 263 | 20240226 | 141900 | 1731191060 | 16130 | 16130 | 16130 | 16100 | 9 |
| 264 | 20240226 | 141800 | 1731046010 | 16130 | 16130 | 16130 | 16130 | 209 |
| 265 | 20240226 | 141700 | 1727674840 | 16130 | 16130 | 16130 | 16130 | 3 |
| 266 | 20240226 | 141600 | 1727626450 | 16130 | 16130 | 16130 | 16130 | 0 |
| 267 | 20240226 | 141500 | 1727626450 | 16130 | 16130 | 16130 | 16130 | 14 |
| 268 | 20240226 | 141400 | 1727400630 | 16130 | 16130 | 16130 | 16130 | 5 |
| 269 | 20240226 | 141300 | 1727319980 | 16100 | 16110 | 16140 | 16100 | 1117 |
| 270 | 20240226 | 141200 | 1709335760 | 16130 | 16130 | 16130 | 16130 | 201 |
| 271 | 20240226 | 141100 | 1706093630 | 16130 | 16130 | 16130 | 16130 | 12 |
| 272 | 20240226 | 141000 | 1705900070 | 16130 | 16130 | 16130 | 16130 | 101 |
| 273 | 20240226 | 140900 | 1704270940 | 16110 | 16130 | 16130 | 16110 | 274 |
| 274 | 20240226 | 140800 | 1699852760 | 16120 | 16120 | 16120 | 16120 | 17 |
| 275 | 20240226 | 140700 | 1699578720 | 16130 | 16130 | 16130 | 16130 | 4 |
| 276 | 20240226 | 140600 | 1699514200 | 16130 | 16130 | 16130 | 16130 | 4 |
| 277 | 20240226 | 140500 | 1699449680 | 16130 | 16130 | 16130 | 16130 | 1 |
| 278 | 20240226 | 140400 | 1699433550 | 16130 | 16120 | 16130 | 16120 | 192 |
| 279 | 20240226 | 140300 | 1696338480 | 16120 | 16120 | 16120 | 16120 | 186 |
| 280 | 20240226 | 140200 | 1693340160 | 16120 | 16120 | 16120 | 16120 | 7 |
| 281 | 20240226 | 140100 | 1693227320 | 16120 | 16120 | 16120 | 16120 | 10 |
| 282 | 20240226 | 140000 | 1693066120 | 16120 | 16120 | 16120 | 16120 | 193 |
| 283 | 20240226 | 135900 | 1689954960 | 16090 | 16120 | 16120 | 16090 | 7 |
| 284 | 20240226 | 135800 | 1689842210 | 16090 | 16120 | 16120 | 16090 | 5 |
| 285 | 20240226 | 135700 | 1689761640 | 16120 | 16090 | 16120 | 16090 | 195 |
| 286 | 20240226 | 135600 | 1686624030 | 16090 | 16090 | 16090 | 16090 | 23 |
| 287 | 20240226 | 135500 | 1686253960 | 16090 | 16070 | 16090 | 16060 | 68 |
| 288 | 20240226 | 135400 | 1685161170 | 16090 | 16090 | 16090 | 16090 | 22 |
| 289 | 20240226 | 135300 | 1684807190 | 16080 | 16090 | 16090 | 16080 | 323 |
| 290 | 20240226 | 135200 | 1679610980 | 16090 | 16120 | 16120 | 16090 | 897 |
| 291 | 20240226 | 135100 | 1665173930 | 16120 | 16120 | 16120 | 16120 | 24 |
| 292 | 20240226 | 135000 | 1664787050 | 16120 | 16120 | 16120 | 16120 | 0 |
| 293 | 20240226 | 134900 | 1664787050 | 16120 | 16100 | 16120 | 16090 | 48 |
| 294 | 20240226 | 134800 | 1664014190 | 16120 | 16120 | 16120 | 16120 | 3 |
| 295 | 20240226 | 134700 | 1663965830 | 16120 | 16120 | 16120 | 16120 | 5 |
| 296 | 20240226 | 134600 | 1663885230 | 16120 | 16120 | 16120 | 16120 | 190 |
| 297 | 20240226 | 134500 | 1660822430 | 16120 | 16120 | 16120 | 16120 | 12 |
| 298 | 20240226 | 134400 | 1660628990 | 16120 | 16120 | 16120 | 16120 | 3 |
| 299 | 20240226 | 134300 | 1660580630 | 16120 | 16120 | 16120 | 16120 | 4 |
| 300 | 20240226 | 134200 | 1660516150 | 16090 | 16120 | 16120 | 16090 | 193 |
| 301 | 20240226 | 134100 | 1657405140 | 16120 | 16120 | 16120 | 16120 | 4 |
| 302 | 20240226 | 134000 | 1657340660 | 16120 | 16120 | 16120 | 16120 | 3 |
| 303 | 20240226 | 133900 | 1657292300 | 16090 | 16120 | 16120 | 16090 | 1027 |
| 304 | 20240226 | 133800 | 1640767750 | 16090 | 16090 | 16090 | 16090 | 16 |
| 305 | 20240226 | 133700 | 1640510310 | 16090 | 16090 | 16120 | 16090 | 173 |
| 306 | 20240226 | 133600 | 1637726620 | 16120 | 16120 | 16120 | 16120 | 3 |
| 307 | 20240226 | 133500 | 1637678260 | 16120 | 16120 | 16120 | 16120 | 189 |
| 308 | 20240226 | 133400 | 1634631580 | 16120 | 16120 | 16120 | 16120 | 4 |
| 309 | 20240226 | 133300 | 1634567100 | 16120 | 16120 | 16120 | 16120 | 4 |
| 310 | 20240226 | 133200 | 1634502620 | 16120 | 16120 | 16120 | 16120 | 9 |
| 311 | 20240226 | 133100 | 1634357540 | 16110 | 16110 | 16110 | 16110 | 188 |
| 312 | 20240226 | 133000 | 1631328860 | 16110 | 16110 | 16110 | 16110 | 4 |
| 313 | 20240226 | 132900 | 1631264420 | 16110 | 16100 | 16110 | 16090 | 517 |
| 314 | 20240226 | 132800 | 1622945780 | 16100 | 16110 | 16110 | 16100 | 396 |
| 315 | 20240226 | 132700 | 1616570150 | 16110 | 16110 | 16110 | 16110 | 189 |
| 316 | 20240226 | 132600 | 1613525360 | 16110 | 16110 | 16110 | 16100 | 168 |
| 317 | 20240226 | 132500 | 1610820400 | 16110 | 16110 | 16110 | 16110 | 4 |
| 318 | 20240226 | 132400 | 1610755960 | 16110 | 16110 | 16110 | 16110 | 192 |
| 319 | 20240226 | 132300 | 1607662840 | 16110 | 16110 | 16110 | 16110 | 1 |
| 320 | 20240226 | 132200 | 1607646730 | 16110 | 16120 | 16120 | 16110 | 141 |
| 321 | 20240226 | 132100 | 1605375170 | 16120 | 16120 | 16120 | 16120 | 4 |
| 322 | 20240226 | 132000 | 1605310690 | 16110 | 16110 | 16110 | 16110 | 70 |
| 323 | 20240226 | 131900 | 1604182990 | 16110 | 16110 | 16110 | 16110 | 4 |
| 324 | 20240226 | 131800 | 1604118550 | 16110 | 16110 | 16110 | 16110 | 3 |
| 325 | 20240226 | 131700 | 1604070220 | 16110 | 16110 | 16110 | 16110 | 6 |
| 326 | 20240226 | 131600 | 1603973560 | 16100 | 16100 | 16100 | 16100 | 42 |
| 327 | 20240226 | 131500 | 1603297360 | 16100 | 16100 | 16100 | 16100 | 4 |
| 328 | 20240226 | 131400 | 1603232960 | 16100 | 16100 | 16100 | 16100 | 3 |
| 329 | 20240226 | 131300 | 1603184660 | 16100 | 16100 | 16100 | 16100 | 192 |
| 330 | 20240226 | 131200 | 1600093460 | 16090 | 16130 | 16130 | 16090 | 112 |
| 331 | 20240226 | 131100 | 1598290580 | 16130 | 16130 | 16130 | 16130 | 4 |
| 332 | 20240226 | 131000 | 1598226060 | 16100 | 16130 | 16130 | 16100 | 157 |
| 333 | 20240226 | 130900 | 1595698270 | 16140 | 16130 | 16140 | 16100 | 362 |
| 334 | 20240226 | 130800 | 1589862580 | 16100 | 16100 | 16100 | 16100 | 49 |
| 335 | 20240226 | 130700 | 1589073680 | 16130 | 16100 | 16130 | 16100 | 9 |
| 336 | 20240226 | 130600 | 1588928660 | 16130 | 16130 | 16130 | 16130 | 191 |
| 337 | 20240226 | 130500 | 1585847830 | 16130 | 16130 | 16130 | 16130 | 0 |
| 338 | 20240226 | 130400 | 1585847830 | 16130 | 16130 | 16130 | 16100 | 23 |
| 339 | 20240226 | 130300 | 1585477290 | 16130 | 16130 | 16130 | 16130 | 4 |
| 340 | 20240226 | 130200 | 1585412770 | 16130 | 16100 | 16130 | 16100 | 292 |
| 341 | 20240226 | 130100 | 1580705810 | 16120 | 16120 | 16120 | 16120 | 0 |
| 342 | 20240226 | 130000 | 1580705810 | 16120 | 16100 | 16120 | 16100 | 140 |
| 343 | 20240226 | 125900 | 1578451730 | 16100 | 16100 | 16100 | 16100 | 4 |
| 344 | 20240226 | 125800 | 1578387330 | 16080 | 16070 | 16080 | 16070 | 199 |
| 345 | 20240226 | 125700 | 1575189140 | 16060 | 16060 | 16070 | 16060 | 13 |
| 346 | 20240226 | 125600 | 1574980270 | 16060 | 16080 | 16080 | 16060 | 5 |
| 347 | 20240226 | 125500 | 1574899890 | 16090 | 16100 | 16100 | 16080 | 255 |
| 348 | 20240226 | 125400 | 1570795260 | 16100 | 16100 | 16100 | 16100 | 3 |
| 349 | 20240226 | 125300 | 1570746960 | 16080 | 16080 | 16080 | 16080 | 42 |
| 350 | 20240226 | 125200 | 1570071600 | 16080 | 16080 | 16080 | 16080 | 54 |
| 351 | 20240226 | 125100 | 1569203280 | 16080 | 16060 | 16080 | 16060 | 195 |
| 352 | 20240226 | 125000 | 1566067700 | 16060 | 16060 | 16060 | 16060 | 2 |
| 353 | 20240226 | 124900 | 1566035580 | 16080 | 16060 | 16080 | 16060 | 6 |
| 354 | 20240226 | 124800 | 1565939160 | 16070 | 16080 | 16080 | 16070 | 99 |
| 355 | 20240226 | 124700 | 1564347440 | 16080 | 16100 | 16100 | 16080 | 191 |
| 356 | 20240226 | 124600 | 1561276080 | 16110 | 16110 | 16110 | 16110 | 0 |
| 357 | 20240226 | 124500 | 1561276080 | 16110 | 16100 | 16110 | 16090 | 707 |
| 358 | 20240226 | 124400 | 1549893380 | 16110 | 16110 | 16110 | 16110 | 193 |
| 359 | 20240226 | 124300 | 1546784150 | 16110 | 16120 | 16130 | 16110 | 84 |
| 360 | 20240226 | 124200 | 1545430690 | 16130 | 16130 | 16130 | 16130 | 94 |
| 361 | 20240226 | 124100 | 1543914470 | 16140 | 16150 | 16150 | 16130 | 1600 |
| 362 | 20240226 | 124000 | 1518080950 | 16160 | 16170 | 16170 | 16160 | 223 |
| 363 | 20240226 | 123900 | 1514477230 | 16170 | 16170 | 16170 | 16170 | 34 |
| 364 | 20240226 | 123800 | 1513927450 | 16160 | 16160 | 16160 | 16160 | 213 |
| 365 | 20240226 | 123700 | 1510485370 | 16180 | 16180 | 16180 | 16180 | 3 |
| 366 | 20240226 | 123600 | 1510436830 | 16170 | 16170 | 16170 | 16170 | 385 |
| 367 | 20240226 | 123500 | 1504211380 | 16170 | 16170 | 16170 | 16170 | 0 |
| 368 | 20240226 | 123400 | 1504211380 | 16170 | 16170 | 16170 | 16170 | 4 |
| 369 | 20240226 | 123300 | 1504146700 | 16170 | 16170 | 16180 | 16170 | 208 |
| 370 | 20240226 | 123200 | 1500783310 | 16170 | 16170 | 16170 | 16170 | 4 |
| 371 | 20240226 | 123100 | 1500718630 | 16170 | 16170 | 16170 | 16170 | 0 |
| 372 | 20240226 | 123000 | 1500718630 | 16170 | 16170 | 16170 | 16170 | 4 |
| 373 | 20240226 | 122900 | 1500653950 | 16170 | 16170 | 16170 | 16170 | 200 |
| 374 | 20240226 | 122800 | 1497419950 | 16170 | 16170 | 16170 | 16170 | 3 |
| 375 | 20240226 | 122700 | 1497371440 | 16170 | 16170 | 16170 | 16170 | 1 |
| 376 | 20240226 | 122600 | 1497355270 | 16170 | 16160 | 16170 | 16160 | 5 |
| 377 | 20240226 | 122500 | 1497274430 | 16160 | 16170 | 16170 | 16160 | 5 |
| 378 | 20240226 | 122400 | 1497193590 | 16160 | 16170 | 16170 | 16160 | 35 |
| 379 | 20240226 | 122300 | 1496627670 | 16170 | 16170 | 16170 | 16170 | 46 |
| 380 | 20240226 | 122200 | 1495883850 | 16170 | 16170 | 16170 | 16170 | 268 |
| 381 | 20240226 | 122100 | 1491550290 | 16170 | 16170 | 16170 | 16170 | 4 |
| 382 | 20240226 | 122000 | 1491485610 | 16170 | 16160 | 16170 | 16160 | 64 |
| 383 | 20240226 | 121900 | 1490450910 | 16160 | 16160 | 16160 | 16160 | 931 |
| 384 | 20240226 | 121800 | 1475405950 | 16160 | 16160 | 16160 | 16160 | 750 |
| 385 | 20240226 | 121700 | 1463285950 | 16160 | 16150 | 16160 | 16150 | 10 |
| 386 | 20240226 | 121600 | 1463124410 | 16150 | 16150 | 16150 | 16150 | 0 |
| 387 | 20240226 | 121500 | 1463124410 | 16150 | 16160 | 16160 | 16150 | 212 |
| 388 | 20240226 | 121400 | 1459698690 | 16160 | 16160 | 16160 | 16160 | 4 |
| 389 | 20240226 | 121300 | 1459634050 | 16150 | 16150 | 16160 | 16150 | 993 |
| 390 | 20240226 | 121200 | 1443597080 | 16150 | 16150 | 16150 | 16150 | 3 |
| 391 | 20240226 | 121100 | 1443548630 | 16150 | 16140 | 16150 | 16140 | 354 |
| 392 | 20240226 | 121000 | 1437835040 | 16140 | 16140 | 16140 | 16140 | 4 |
| 393 | 20240226 | 120900 | 1437770480 | 16140 | 16140 | 16140 | 16140 | 7 |
| 394 | 20240226 | 120800 | 1437657500 | 16130 | 16130 | 16130 | 16130 | 1 |
| 395 | 20240226 | 120700 | 1437641370 | 16130 | 16130 | 16130 | 16120 | 83 |
| 396 | 20240226 | 120600 | 1436302590 | 16130 | 16130 | 16130 | 16130 | 4 |
| 397 | 20240226 | 120500 | 1436238070 | 16130 | 16130 | 16130 | 16130 | 0 |
| 398 | 20240226 | 120400 | 1436238070 | 16130 | 16130 | 16130 | 16130 | 385 |
| 399 | 20240226 | 120300 | 1430028020 | 16130 | 16140 | 16140 | 16130 | 74 |
| 400 | 20240226 | 120200 | 1428834370 | 16140 | 16140 | 16140 | 16140 | 4 |
| 401 | 20240226 | 120100 | 1428769810 | 16140 | 16140 | 16140 | 16140 | 0 |
| 402 | 20240226 | 120000 | 1428769810 | 16140 | 16140 | 16140 | 16140 | 193 |
| 403 | 20240226 | 115900 | 1425654790 | 16140 | 16140 | 16140 | 16140 | 3 |
| 404 | 20240226 | 115800 | 1425606370 | 16140 | 16140 | 16140 | 16140 | 6 |
| 405 | 20240226 | 115700 | 1425509530 | 16150 | 16150 | 16150 | 16150 | 0 |
| 406 | 20240226 | 115600 | 1425509530 | 16150 | 16120 | 16150 | 16120 | 294 |
| 407 | 20240226 | 115500 | 1420764430 | 16150 | 16120 | 16150 | 16120 | 4 |
| 408 | 20240226 | 115400 | 1420699860 | 16120 | 16150 | 16150 | 16120 | 6 |
| 409 | 20240226 | 115300 | 1420602990 | 16150 | 16130 | 16150 | 16130 | 1240 |
| 410 | 20240226 | 115200 | 1400581160 | 16120 | 16120 | 16120 | 16120 | 178 |
| 411 | 20240226 | 115100 | 1397711800 | 16120 | 16120 | 16120 | 16120 | 3 |
| 412 | 20240226 | 115000 | 1397663440 | 16120 | 16120 | 16120 | 16110 | 16 |
| 413 | 20240226 | 114900 | 1397405580 | 16130 | 16130 | 16130 | 16130 | 192 |
| 414 | 20240226 | 114800 | 1394308620 | 16130 | 16130 | 16130 | 16130 | 4 |
| 415 | 20240226 | 114700 | 1394244100 | 16120 | 16130 | 16130 | 16120 | 5 |
| 416 | 20240226 | 114600 | 1394163470 | 16130 | 16130 | 16130 | 16130 | 2 |
| 417 | 20240226 | 114500 | 1394131210 | 16130 | 16120 | 16130 | 16120 | 192 |
| 418 | 20240226 | 114400 | 1391036130 | 16120 | 16120 | 16120 | 16120 | 16 |
| 419 | 20240226 | 114300 | 1390778210 | 16120 | 16120 | 16120 | 16120 | 3 |
| 420 | 20240226 | 114200 | 1390729850 | 16120 | 16120 | 16120 | 16120 | 7 |
| 421 | 20240226 | 114100 | 1390617010 | 16110 | 16100 | 16110 | 16100 | 711 |
| 422 | 20240226 | 114000 | 1379166450 | 16100 | 16090 | 16100 | 16090 | 259 |
| 423 | 20240226 | 113900 | 1374999100 | 16090 | 16090 | 16090 | 16090 | 7 |
| 424 | 20240226 | 113800 | 1374886470 | 16090 | 16090 | 16090 | 16090 | 0 |
| 425 | 20240226 | 113700 | 1374886470 | 16090 | 16090 | 16090 | 16090 | 192 |
| 426 | 20240226 | 113600 | 1371797190 | 16080 | 16090 | 16090 | 16070 | 71 |
| 427 | 20240226 | 113500 | 1370655790 | 16080 | 16080 | 16080 | 16080 | 0 |
| 428 | 20240226 | 113400 | 1370655790 | 16080 | 16080 | 16080 | 16080 | 195 |
| 429 | 20240226 | 113300 | 1367520190 | 16080 | 16070 | 16080 | 16070 | 25 |
| 430 | 20240226 | 113200 | 1367118410 | 16080 | 16080 | 16080 | 16080 | 6 |
| 431 | 20240226 | 113100 | 1367021930 | 16080 | 16080 | 16080 | 16080 | 51 |
| 432 | 20240226 | 113000 | 1366201850 | 16080 | 16070 | 16080 | 16070 | 173 |
| 433 | 20240226 | 112900 | 1363420020 | 16080 | 16080 | 16080 | 16080 | 5 |
| 434 | 20240226 | 112800 | 1363339620 | 16070 | 16070 | 16070 | 16070 | 29 |
| 435 | 20240226 | 112700 | 1362873590 | 16080 | 16080 | 16080 | 16080 | 9 |
| 436 | 20240226 | 112600 | 1362728870 | 16080 | 16060 | 16080 | 16060 | 205 |
| 437 | 20240226 | 112500 | 1359436490 | 16060 | 16060 | 16060 | 16060 | 363 |
| 438 | 20240226 | 112400 | 1353606710 | 16060 | 16050 | 16060 | 16050 | 54 |
| 439 | 20240226 | 112300 | 1352739990 | 16050 | 16050 | 16050 | 16050 | 1 |
| 440 | 20240226 | 112200 | 1352723940 | 16050 | 16050 | 16050 | 16050 | 192 |
| 441 | 20240226 | 112100 | 1349642340 | 16050 | 16050 | 16050 | 16050 | 3 |
| 442 | 20240226 | 112000 | 1349594190 | 16050 | 16050 | 16050 | 16050 | 0 |
| 443 | 20240226 | 111900 | 1349594190 | 16050 | 16040 | 16050 | 16040 | 218 |
| 444 | 20240226 | 111800 | 1346097410 | 16040 | 16040 | 16040 | 16040 | 11 |
| 445 | 20240226 | 111700 | 1345920970 | 16040 | 16040 | 16040 | 16040 | 3 |
| 446 | 20240226 | 111600 | 1345872850 | 16040 | 16040 | 16040 | 16040 | 0 |
| 447 | 20240226 | 111500 | 1345872850 | 16040 | 16040 | 16040 | 16040 | 200 |
| 448 | 20240226 | 111400 | 1342664850 | 16040 | 16040 | 16040 | 16040 | 7 |
| 449 | 20240226 | 111300 | 1342552570 | 16040 | 16040 | 16040 | 16040 | 3 |
| 450 | 20240226 | 111200 | 1342504450 | 16040 | 16040 | 16040 | 16040 | 0 |
| 451 | 20240226 | 111100 | 1342504450 | 16040 | 16000 | 16040 | 16000 | 284 |
| 452 | 20240226 | 111000 | 1337960290 | 16000 | 16000 | 16000 | 16000 | 76 |
| 453 | 20240226 | 110900 | 1336744290 | 16000 | 16000 | 16000 | 16000 | 23 |
| 454 | 20240226 | 110800 | 1336376290 | 16000 | 16000 | 16000 | 16000 | 0 |
| 455 | 20240226 | 110700 | 1336376290 | 16000 | 15990 | 16000 | 15990 | 176 |
| 456 | 20240226 | 110600 | 1333560300 | 15990 | 15990 | 15990 | 15990 | 4 |
| 457 | 20240226 | 110500 | 1333496340 | 15990 | 15990 | 15990 | 15990 | 0 |
| 458 | 20240226 | 110400 | 1333496340 | 15990 | 15990 | 15990 | 15990 | 191 |
| 459 | 20240226 | 110300 | 1330442250 | 15990 | 15990 | 15990 | 15990 | 4 |
| 460 | 20240226 | 110200 | 1330378290 | 15990 | 15990 | 15990 | 15990 | 44 |
| 461 | 20240226 | 110100 | 1329674730 | 15990 | 15990 | 15990 | 15990 | 1 |
| 462 | 20240226 | 110000 | 1329658740 | 16000 | 15940 | 16000 | 15940 | 205 |
| 463 | 20240226 | 105900 | 1326388870 | 15950 | 15950 | 15950 | 15950 | 4 |
| 464 | 20240226 | 105800 | 1326325070 | 15930 | 15950 | 15950 | 15930 | 29 |
| 465 | 20240226 | 105700 | 1325863020 | 15930 | 15940 | 15950 | 15930 | 118 |
| 466 | 20240226 | 105600 | 1323981720 | 15940 | 15930 | 15940 | 15930 | 6 |
| 467 | 20240226 | 105500 | 1323886110 | 15940 | 15940 | 15950 | 15940 | 12 |
| 468 | 20240226 | 105400 | 1323694790 | 15940 | 15960 | 15960 | 15940 | 44 |
| 469 | 20240226 | 105300 | 1322992960 | 15990 | 15950 | 15990 | 15950 | 159 |
| 470 | 20240226 | 105200 | 1320456870 | 15950 | 15950 | 15950 | 15940 | 58 |
| 471 | 20240226 | 105100 | 1319531790 | 15950 | 15950 | 15950 | 15940 | 470 |
| 472 | 20240226 | 105000 | 1312035690 | 15940 | 15930 | 15940 | 15910 | 355 |
| 473 | 20240226 | 104900 | 1306378750 | 15930 | 15910 | 15930 | 15910 | 7 |
| 474 | 20240226 | 104800 | 1306267300 | 15930 | 15920 | 15930 | 15920 | 277 |
| 475 | 20240226 | 104700 | 1301857430 | 15950 | 15950 | 15950 | 15920 | 28 |
| 476 | 20240226 | 104600 | 1301410890 | 15920 | 15920 | 15920 | 15920 | 307 |
| 477 | 20240226 | 104500 | 1296523450 | 15920 | 15900 | 15920 | 15900 | 110 |
| 478 | 20240226 | 104400 | 1294774370 | 15900 | 15900 | 15900 | 15890 | 187 |
| 479 | 20240226 | 104300 | 1291801100 | 15900 | 15900 | 15900 | 15900 | 321 |
| 480 | 20240226 | 104200 | 1286697200 | 15910 | 15900 | 15910 | 15900 | 296 |
| 481 | 20240226 | 104100 | 1281988390 | 15900 | 15900 | 15900 | 15890 | 107 |
| 482 | 20240226 | 104000 | 1280288120 | 15890 | 15910 | 15910 | 15880 | 2478 |
| 483 | 20240226 | 103900 | 1240891860 | 15910 | 15910 | 15910 | 15910 | 642 |
| 484 | 20240226 | 103800 | 1230677640 | 15910 | 15910 | 15910 | 15910 | 1495 |
| 485 | 20240226 | 103700 | 1206892190 | 15910 | 15910 | 15910 | 15910 | 3 |
| 486 | 20240226 | 103600 | 1206844460 | 15910 | 15910 | 15910 | 15910 | 2 |
| 487 | 20240226 | 103500 | 1206812640 | 15910 | 15910 | 15910 | 15910 | 78 |
| 488 | 20240226 | 103400 | 1205571660 | 15910 | 15910 | 15910 | 15910 | 733 |
| 489 | 20240226 | 103300 | 1193909630 | 15910 | 15920 | 15920 | 15910 | 254 |
| 490 | 20240226 | 103200 | 1189867860 | 15920 | 15940 | 15950 | 15920 | 695 |
| 491 | 20240226 | 103100 | 1178791190 | 15930 | 15920 | 15930 | 15920 | 1207 |
| 492 | 20240226 | 103000 | 1159575530 | 15910 | 15910 | 15910 | 15900 | 545 |
| 493 | 20240226 | 102900 | 1150907600 | 15900 | 15920 | 15920 | 15900 | 16 |
| 494 | 20240226 | 102800 | 1150653060 | 15920 | 15920 | 15920 | 15910 | 479 |
| 495 | 20240226 | 102700 | 1143027580 | 15920 | 15930 | 15930 | 15910 | 1742 |
| 496 | 20240226 | 102600 | 1115297170 | 15920 | 15930 | 15930 | 15920 | 182 |
| 497 | 20240226 | 102500 | 1112398230 | 15930 | 15930 | 15930 | 15930 | 50 |
| 498 | 20240226 | 102400 | 1111601730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 499 | 20240226 | 102300 | 1111601730 | 15920 | 15930 | 15950 | 15920 | 1115 |
| 500 | 20240226 | 102200 | 1093820550 | 15920 | 15950 | 15950 | 15910 | 13196 |
| 501 | 20240226 | 102100 | 883676050 | 15950 | 15950 | 15950 | 15950 | 41 |
| 502 | 20240226 | 102000 | 883022100 | 15950 | 15970 | 15970 | 15950 | 2 |
| 503 | 20240226 | 101900 | 882990180 | 15960 | 15980 | 15980 | 15950 | 565 |
| 504 | 20240226 | 101800 | 873973020 | 15980 | 15980 | 15980 | 15980 | 1 |
| 505 | 20240226 | 101700 | 873957040 | 15980 | 15960 | 15980 | 15950 | 362 |
| 506 | 20240226 | 101600 | 868176430 | 15960 | 15960 | 15960 | 15960 | 396 |
| 507 | 20240226 | 101500 | 861856270 | 15960 | 16000 | 16000 | 15960 | 5100 |
| 508 | 20240226 | 101400 | 780340910 | 16000 | 16000 | 16000 | 16000 | 565 |
| 509 | 20240226 | 101300 | 771300910 | 16000 | 16000 | 16000 | 16000 | 705 |
| 510 | 20240226 | 101200 | 760020910 | 16000 | 15990 | 16010 | 15980 | 2878 |
| 511 | 20240226 | 101100 | 713992210 | 15990 | 15980 | 15990 | 15980 | 173 |
| 512 | 20240226 | 101000 | 711226750 | 15990 | 16000 | 16000 | 15990 | 325 |
| 513 | 20240226 | 100900 | 706028280 | 16010 | 15990 | 16010 | 15990 | 632 |
| 514 | 20240226 | 100800 | 695922580 | 16000 | 16010 | 16010 | 16000 | 2547 |
| 515 | 20240226 | 100700 | 655159710 | 16010 | 16010 | 16010 | 16010 | 202 |
| 516 | 20240226 | 100600 | 651925690 | 16010 | 16020 | 16060 | 16010 | 702 |
| 517 | 20240226 | 100500 | 640686010 | 16060 | 16060 | 16060 | 16060 | 0 |
| 518 | 20240226 | 100400 | 640686010 | 16060 | 15990 | 16060 | 15990 | 572 |
| 519 | 20240226 | 100300 | 631529220 | 15990 | 16130 | 16130 | 15990 | 1550 |
| 520 | 20240226 | 100200 | 606713690 | 16010 | 16010 | 16010 | 16010 | 416 |
| 521 | 20240226 | 100100 | 600053530 | 16010 | 16010 | 16010 | 16010 | 6 |
| 522 | 20240226 | 100000 | 599957470 | 16010 | 16000 | 16010 | 16000 | 87 |
| 523 | 20240226 | 095900 | 598565450 | 15970 | 15950 | 15970 | 15940 | 893 |
| 524 | 20240226 | 095800 | 584319810 | 15950 | 15960 | 15960 | 15950 | 306 |
| 525 | 20240226 | 095700 | 579439010 | 15950 | 15950 | 15950 | 15940 | 1516 |
| 526 | 20240226 | 095600 | 555259810 | 15950 | 15950 | 15950 | 15950 | 107 |
| 527 | 20240226 | 095500 | 553553160 | 15920 | 16000 | 16000 | 15920 | 716 |
| 528 | 20240226 | 095400 | 542116470 | 16010 | 16000 | 16010 | 16000 | 76 |
| 529 | 20240226 | 095300 | 540900380 | 16000 | 16010 | 16010 | 16000 | 358 |
| 530 | 20240226 | 095200 | 535170680 | 16010 | 16050 | 16050 | 16000 | 2321 |
| 531 | 20240226 | 095100 | 498000370 | 16050 | 16080 | 16080 | 16050 | 2681 |
| 532 | 20240226 | 095000 | 454925200 | 16090 | 16110 | 16110 | 16090 | 1114 |
| 533 | 20240226 | 094900 | 437000700 | 16110 | 16110 | 16110 | 16100 | 440 |
| 534 | 20240226 | 094800 | 429914980 | 16110 | 16100 | 16110 | 16100 | 7 |
| 535 | 20240226 | 094700 | 429802220 | 16100 | 16120 | 16120 | 16100 | 2907 |
| 536 | 20240226 | 094600 | 382983000 | 16130 | 16120 | 16140 | 16120 | 411 |
| 537 | 20240226 | 094500 | 376352860 | 16140 | 16140 | 16140 | 16140 | 248 |
| 538 | 20240226 | 094400 | 372350140 | 16120 | 16120 | 16120 | 16120 | 124 |
| 539 | 20240226 | 094300 | 370351260 | 16120 | 16160 | 16160 | 16120 | 4152 |
| 540 | 20240226 | 094200 | 303336180 | 16160 | 16180 | 16190 | 16160 | 1178 |
| 541 | 20240226 | 094100 | 284297270 | 16180 | 16170 | 16180 | 16160 | 1034 |
| 542 | 20240226 | 094000 | 267575390 | 16180 | 16180 | 16180 | 16170 | 206 |
| 543 | 20240226 | 093900 | 264242460 | 16170 | 16180 | 16180 | 16170 | 258 |
| 544 | 20240226 | 093800 | 260068140 | 16200 | 16190 | 16200 | 16190 | 41 |
| 545 | 20240226 | 093700 | 259404040 | 16180 | 16180 | 16190 | 16180 | 53 |
| 546 | 20240226 | 093600 | 258546300 | 16190 | 16240 | 16240 | 16180 | 394 |
| 547 | 20240226 | 093500 | 252167100 | 16220 | 16240 | 16240 | 16220 | 206 |
| 548 | 20240226 | 093400 | 248821680 | 16260 | 16230 | 16270 | 16230 | 250 |
| 549 | 20240226 | 093300 | 244758710 | 16230 | 16190 | 16230 | 16190 | 336 |
| 550 | 20240226 | 093200 | 239317950 | 16190 | 16180 | 16190 | 16180 | 10 |
| 551 | 20240226 | 093100 | 239156120 | 16160 | 16160 | 16160 | 16160 | 163 |
| 552 | 20240226 | 093000 | 236522040 | 16160 | 16160 | 16170 | 16160 | 116 |
| 553 | 20240226 | 092900 | 234647370 | 16160 | 16160 | 16160 | 16160 | 5 |
| 554 | 20240226 | 092800 | 234566570 | 16140 | 16140 | 16140 | 16140 | 0 |
| 555 | 20240226 | 092700 | 234566570 | 16140 | 16140 | 16160 | 16140 | 1850 |
| 556 | 20240226 | 092600 | 204706790 | 16130 | 16100 | 16130 | 16100 | 146 |
| 557 | 20240226 | 092500 | 202355470 | 16110 | 16100 | 16110 | 16100 | 233 |
| 558 | 20240226 | 092400 | 198603380 | 16100 | 16100 | 16100 | 16100 | 328 |
| 559 | 20240226 | 092300 | 193322580 | 16100 | 16100 | 16100 | 16100 | 14 |
| 560 | 20240226 | 092200 | 193097180 | 16090 | 16090 | 16090 | 16090 | 35 |
| 561 | 20240226 | 092100 | 192534030 | 16090 | 16090 | 16090 | 16090 | 0 |
| 562 | 20240226 | 092000 | 192534030 | 16090 | 16090 | 16100 | 16090 | 798 |
| 563 | 20240226 | 091900 | 179691890 | 16100 | 16100 | 16100 | 16100 | 466 |
| 564 | 20240226 | 091800 | 172189290 | 16100 | 16110 | 16110 | 16100 | 413 |
| 565 | 20240226 | 091700 | 165538180 | 16110 | 16100 | 16110 | 16100 | 2 |
| 566 | 20240226 | 091600 | 165505970 | 16100 | 16090 | 16100 | 16090 | 73 |
| 567 | 20240226 | 091500 | 164331380 | 16090 | 16090 | 16090 | 16090 | 587 |
| 568 | 20240226 | 091400 | 154886550 | 16080 | 16020 | 16140 | 16020 | 115 |
| 569 | 20240226 | 091300 | 153034530 | 16050 | 16110 | 16110 | 16010 | 1843 |
| 570 | 20240226 | 091200 | 123444570 | 16120 | 16130 | 16130 | 16120 | 161 |
| 571 | 20240226 | 091100 | 120847840 | 16140 | 16150 | 16150 | 16140 | 337 |
| 572 | 20240226 | 091000 | 115406680 | 16150 | 16150 | 16150 | 16150 | 23 |
| 573 | 20240226 | 090900 | 115035230 | 16150 | 16140 | 16150 | 16140 | 7 |
| 574 | 20240226 | 090800 | 114922190 | 16140 | 16170 | 16170 | 16140 | 753 |
| 575 | 20240226 | 090700 | 102747340 | 16170 | 16170 | 16170 | 16170 | 762 |
| 576 | 20240226 | 090600 | 90425800 | 16160 | 16170 | 16170 | 16160 | 1424 |
| 577 | 20240226 | 090500 | 67413940 | 16160 | 16160 | 16170 | 16160 | 1215 |
| 578 | 20240226 | 090400 | 47778230 | 16190 | 16210 | 16210 | 16190 | 140 |
| 579 | 20240226 | 090300 | 45509620 | 16210 | 16240 | 16240 | 16210 | 221 |
| 580 | 20240226 | 090200 | 41927180 | 16240 | 16250 | 16250 | 16240 | 50 |
| 581 | 20240226 | 090100 | 41115160 | 16270 | 16170 | 16270 | 16100 | 1691 |
| 582 | 20240226 | 090000 | 13824950 | 16180 | 16270 | 16280 | 16180 | 851 |