31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 192700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 5982 |
| 3 | 20240226 | 192600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20240226 | 192500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20240226 | 192400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20240226 | 192300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20240226 | 192200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20240226 | 192100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20240226 | 192000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20240226 | 191900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20240226 | 191800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20240226 | 191700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20240226 | 191600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20240226 | 191500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20240226 | 191400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20240226 | 191300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20240226 | 191200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20240226 | 191100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20240226 | 191000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20240226 | 190900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20240226 | 190800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20240226 | 190700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20240226 | 190600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20240226 | 190500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20240226 | 190400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20240226 | 190300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20240226 | 190200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20240226 | 190100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20240226 | 190000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20240226 | 185900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20240226 | 185800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20240226 | 185700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 5982 |
| 33 | 20240226 | 185600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20240226 | 185500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20240226 | 185400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20240226 | 185300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20240226 | 185200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20240226 | 185100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20240226 | 185000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20240226 | 184900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20240226 | 184800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20240226 | 184700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20240226 | 184600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20240226 | 184500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20240226 | 184400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20240226 | 184300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20240226 | 184200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20240226 | 184100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20240226 | 184000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20240226 | 183900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20240226 | 183800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20240226 | 183700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20240226 | 183600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20240226 | 183500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20240226 | 183400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20240226 | 183300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20240226 | 183200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20240226 | 183100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20240226 | 183000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20240226 | 182900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20240226 | 182800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20240226 | 182700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 5982 |
| 63 | 20240226 | 182600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20240226 | 182500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20240226 | 182400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20240226 | 182300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20240226 | 182200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20240226 | 182100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20240226 | 182000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20240226 | 181900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20240226 | 181800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20240226 | 181700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20240226 | 181600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20240226 | 181500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20240226 | 181400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20240226 | 181300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20240226 | 181200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20240226 | 181100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20240226 | 181000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20240226 | 180900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20240226 | 180800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20240226 | 180700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20240226 | 180600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20240226 | 180500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20240226 | 180400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20240226 | 180300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20240226 | 180200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20240226 | 180100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20240226 | 180000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20240226 | 175900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20240226 | 175800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20240226 | 175700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 5982 |
| 93 | 20240226 | 175600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20240226 | 175500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20240226 | 175400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20240226 | 175300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20240226 | 175200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20240226 | 175100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20240226 | 175000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20240226 | 174900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20240226 | 174800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20240226 | 174700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20240226 | 174600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20240226 | 174500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20240226 | 174400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20240226 | 174300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20240226 | 174200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20240226 | 174100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20240226 | 174000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20240226 | 173900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20240226 | 173800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20240226 | 173700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20240226 | 173600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20240226 | 173500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20240226 | 173400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20240226 | 173300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20240226 | 173200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20240226 | 173100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20240226 | 173000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20240226 | 172900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20240226 | 172800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20240226 | 172700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 5982 |
| 123 | 20240226 | 172600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20240226 | 172500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20240226 | 172400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20240226 | 172300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20240226 | 172200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20240226 | 172100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20240226 | 172000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20240226 | 171900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20240226 | 171800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20240226 | 171700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20240226 | 171600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20240226 | 171500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20240226 | 171400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20240226 | 171300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20240226 | 171200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20240226 | 171100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20240226 | 171000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20240226 | 170900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20240226 | 170800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20240226 | 170700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20240226 | 170600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20240226 | 170500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20240226 | 170400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20240226 | 170300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20240226 | 170200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20240226 | 170100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20240226 | 170000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20240226 | 165900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20240226 | 165800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20240226 | 165700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 5982 |
| 153 | 20240226 | 165600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20240226 | 165500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20240226 | 165400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20240226 | 165300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20240226 | 165200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20240226 | 165100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20240226 | 165000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20240226 | 164900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20240226 | 164800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20240226 | 164700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20240226 | 164600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20240226 | 164500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20240226 | 164400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20240226 | 164300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20240226 | 164200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20240226 | 164100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20240226 | 164000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20240226 | 163900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20240226 | 163800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20240226 | 163700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20240226 | 163600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20240226 | 163500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20240226 | 163400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20240226 | 163300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20240226 | 163200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20240226 | 163100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20240226 | 163000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20240226 | 162900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20240226 | 162800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20240226 | 162700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 5982 |
| 183 | 20240226 | 162600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20240226 | 162500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20240226 | 162400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20240226 | 162300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20240226 | 162200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20240226 | 162100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20240226 | 162000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20240226 | 161900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20240226 | 161800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20240226 | 161700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20240226 | 161600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20240226 | 161500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20240226 | 161400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20240226 | 161300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20240226 | 161200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20240226 | 161100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20240226 | 161000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 200 | 20240226 | 160900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 201 | 20240226 | 160800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 202 | 20240226 | 160700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 203 | 20240226 | 160600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 204 | 20240226 | 160500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 205 | 20240226 | 160400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 206 | 20240226 | 160300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 207 | 20240226 | 160200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 208 | 20240226 | 160100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 209 | 20240226 | 160000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 210 | 20240226 | 155900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 211 | 20240226 | 155800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 212 | 20240226 | 155700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 5982 |
| 213 | 20240226 | 155600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 214 | 20240226 | 155500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 215 | 20240226 | 155400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 216 | 20240226 | 155300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 217 | 20240226 | 155200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 218 | 20240226 | 155100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 219 | 20240226 | 155000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 220 | 20240226 | 154900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 221 | 20240226 | 154800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 222 | 20240226 | 154700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 223 | 20240226 | 154600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 224 | 20240226 | 154500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 225 | 20240226 | 154400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 226 | 20240226 | 154300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 227 | 20240226 | 154200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 228 | 20240226 | 154100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 229 | 20240226 | 154000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 230 | 20240226 | 153900 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 231 | 20240226 | 153800 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 232 | 20240226 | 153700 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 233 | 20240226 | 153600 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 234 | 20240226 | 153500 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 235 | 20240226 | 153400 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 236 | 20240226 | 153300 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 237 | 20240226 | 153200 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 238 | 20240226 | 153100 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 0 |
| 239 | 20240226 | 153000 | 2127315845 | 2495 | 2495 | 2495 | 2495 | 5982 |
| 240 | 20240226 | 152900 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 241 | 20240226 | 152800 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 242 | 20240226 | 152700 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 243 | 20240226 | 152600 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 244 | 20240226 | 152500 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 245 | 20240226 | 152400 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 246 | 20240226 | 152300 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 247 | 20240226 | 152200 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 248 | 20240226 | 152100 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 249 | 20240226 | 152000 | 2112390755 | 2500 | 2500 | 2500 | 2500 | 0 |
| 250 | 20240226 | 151900 | 2112390755 | 2500 | 2485 | 2500 | 2485 | 1554 |
| 251 | 20240226 | 151800 | 2108523015 | 2485 | 2485 | 2490 | 2485 | 1737 |
| 252 | 20240226 | 151700 | 2104206505 | 2485 | 2480 | 2485 | 2465 | 7083 |
| 253 | 20240226 | 151600 | 2086661620 | 2480 | 2475 | 2480 | 2470 | 355 |
| 254 | 20240226 | 151500 | 2085781605 | 2475 | 2475 | 2480 | 2465 | 3460 |
| 255 | 20240226 | 151400 | 2077241830 | 2480 | 2475 | 2480 | 2470 | 2853 |
| 256 | 20240226 | 151300 | 2070189135 | 2480 | 2480 | 2480 | 2470 | 3945 |
| 257 | 20240226 | 151200 | 2060429695 | 2480 | 2475 | 2485 | 2475 | 547 |
| 258 | 20240226 | 151100 | 2059075240 | 2485 | 2485 | 2485 | 2485 | 34 |
| 259 | 20240226 | 151000 | 2058990750 | 2485 | 2480 | 2485 | 2480 | 3144 |
| 260 | 20240226 | 150900 | 2051193275 | 2480 | 2480 | 2485 | 2475 | 2545 |
| 261 | 20240226 | 150800 | 2044879575 | 2480 | 2480 | 2480 | 2470 | 431 |
| 262 | 20240226 | 150700 | 2043814570 | 2480 | 2475 | 2480 | 2465 | 2712 |
| 263 | 20240226 | 150600 | 2037120540 | 2485 | 2485 | 2490 | 2475 | 2014 |
| 264 | 20240226 | 150500 | 2032119005 | 2485 | 2480 | 2485 | 2475 | 269 |
| 265 | 20240226 | 150400 | 2031452260 | 2480 | 2490 | 2490 | 2475 | 634 |
| 266 | 20240226 | 150300 | 2029881015 | 2495 | 2495 | 2495 | 2495 | 1005 |
| 267 | 20240226 | 150200 | 2027373540 | 2495 | 2485 | 2495 | 2470 | 200 |
| 268 | 20240226 | 150100 | 2026877705 | 2495 | 2500 | 2500 | 2490 | 316 |
| 269 | 20240226 | 150000 | 2026090715 | 2500 | 2490 | 2500 | 2490 | 225 |
| 270 | 20240226 | 145900 | 2025530270 | 2495 | 2490 | 2500 | 2490 | 112 |
| 271 | 20240226 | 145800 | 2025251175 | 2485 | 2480 | 2485 | 2465 | 3307 |
| 272 | 20240226 | 145700 | 2017089025 | 2485 | 2470 | 2485 | 2460 | 5405 |
| 273 | 20240226 | 145600 | 2003746530 | 2470 | 2485 | 2490 | 2460 | 13582 |
| 274 | 20240226 | 145500 | 1970165455 | 2490 | 2495 | 2500 | 2490 | 6237 |
| 275 | 20240226 | 145400 | 1954620295 | 2500 | 2500 | 2500 | 2500 | 41 |
| 276 | 20240226 | 145300 | 1954517795 | 2500 | 2500 | 2500 | 2500 | 1005 |
| 277 | 20240226 | 145200 | 1952005295 | 2495 | 2495 | 2495 | 2490 | 4434 |
| 278 | 20240226 | 145100 | 1940946840 | 2490 | 2495 | 2495 | 2490 | 334 |
| 279 | 20240226 | 145000 | 1940115025 | 2495 | 2495 | 2505 | 2490 | 10028 |
| 280 | 20240226 | 144900 | 1915136200 | 2495 | 2505 | 2505 | 2495 | 5139 |
| 281 | 20240226 | 144800 | 1902314285 | 2505 | 2505 | 2505 | 2495 | 2083 |
| 282 | 20240226 | 144700 | 1897106965 | 2505 | 2505 | 2505 | 2505 | 14 |
| 283 | 20240226 | 144600 | 1897071895 | 2500 | 2500 | 2500 | 2500 | 792 |
| 284 | 20240226 | 144500 | 1895091895 | 2500 | 2500 | 2500 | 2500 | 35 |
| 285 | 20240226 | 144400 | 1895004395 | 2500 | 2500 | 2500 | 2500 | 1556 |
| 286 | 20240226 | 144300 | 1891114395 | 2495 | 2500 | 2500 | 2495 | 2 |
| 287 | 20240226 | 144200 | 1891109400 | 2500 | 2500 | 2500 | 2500 | 117 |
| 288 | 20240226 | 144100 | 1890816900 | 2500 | 2505 | 2505 | 2500 | 101 |
| 289 | 20240226 | 144000 | 1890563900 | 2505 | 2500 | 2505 | 2500 | 14 |
| 290 | 20240226 | 143900 | 1890528870 | 2505 | 2505 | 2505 | 2505 | 0 |
| 291 | 20240226 | 143800 | 1890528870 | 2505 | 2490 | 2505 | 2490 | 6 |
| 292 | 20240226 | 143700 | 1890513855 | 2490 | 2490 | 2490 | 2485 | 4704 |
| 293 | 20240226 | 143600 | 1878804245 | 2485 | 2495 | 2495 | 2485 | 11659 |
| 294 | 20240226 | 143500 | 1849774600 | 2495 | 2500 | 2500 | 2495 | 940 |
| 295 | 20240226 | 143400 | 1847426315 | 2505 | 2500 | 2505 | 2500 | 229 |
| 296 | 20240226 | 143300 | 1846853095 | 2505 | 2505 | 2505 | 2505 | 1 |
| 297 | 20240226 | 143200 | 1846850590 | 2505 | 2500 | 2505 | 2495 | 3602 |
| 298 | 20240226 | 143100 | 1837848640 | 2500 | 2505 | 2505 | 2500 | 7106 |
| 299 | 20240226 | 143000 | 1820078110 | 2505 | 2505 | 2505 | 2505 | 2 |
| 300 | 20240226 | 142900 | 1820073100 | 2505 | 2505 | 2505 | 2500 | 4231 |
| 301 | 20240226 | 142800 | 1809495025 | 2510 | 2500 | 2510 | 2500 | 276 |
| 302 | 20240226 | 142700 | 1808804995 | 2500 | 2500 | 2500 | 2500 | 1 |
| 303 | 20240226 | 142600 | 1808802495 | 2510 | 2510 | 2510 | 2510 | 2 |
| 304 | 20240226 | 142500 | 1808797475 | 2510 | 2510 | 2510 | 2510 | 0 |
| 305 | 20240226 | 142400 | 1808797475 | 2510 | 2510 | 2510 | 2510 | 0 |
| 306 | 20240226 | 142300 | 1808797475 | 2510 | 2510 | 2510 | 2505 | 3 |
| 307 | 20240226 | 142200 | 1808789950 | 2500 | 2505 | 2510 | 2500 | 2025 |
| 308 | 20240226 | 142100 | 1803717420 | 2505 | 2500 | 2505 | 2500 | 903 |
| 309 | 20240226 | 142000 | 1801459910 | 2505 | 2505 | 2505 | 2505 | 3 |
| 310 | 20240226 | 141900 | 1801452395 | 2505 | 2505 | 2505 | 2505 | 250 |
| 311 | 20240226 | 141800 | 1800826145 | 2505 | 2505 | 2505 | 2495 | 288 |
| 312 | 20240226 | 141700 | 1800107510 | 2505 | 2500 | 2505 | 2500 | 9048 |
| 313 | 20240226 | 141600 | 1777486990 | 2505 | 2505 | 2505 | 2505 | 56 |
| 314 | 20240226 | 141500 | 1777346710 | 2500 | 2505 | 2505 | 2500 | 146 |
| 315 | 20240226 | 141400 | 1776981040 | 2505 | 2505 | 2505 | 2505 | 81 |
| 316 | 20240226 | 141300 | 1776778135 | 2505 | 2510 | 2510 | 2505 | 6 |
| 317 | 20240226 | 141200 | 1776763095 | 2505 | 2505 | 2505 | 2505 | 972 |
| 318 | 20240226 | 141100 | 1774328235 | 2505 | 2505 | 2505 | 2505 | 3 |
| 319 | 20240226 | 141000 | 1774320720 | 2505 | 2510 | 2510 | 2505 | 28 |
| 320 | 20240226 | 140900 | 1774250510 | 2505 | 2510 | 2510 | 2505 | 1006 |
| 321 | 20240226 | 140800 | 1771730475 | 2510 | 2505 | 2510 | 2505 | 1067 |
| 322 | 20240226 | 140700 | 1769057615 | 2510 | 2505 | 2510 | 2505 | 73 |
| 323 | 20240226 | 140600 | 1768874460 | 2505 | 2510 | 2510 | 2505 | 1438 |
| 324 | 20240226 | 140500 | 1765272245 | 2510 | 2505 | 2510 | 2505 | 39 |
| 325 | 20240226 | 140400 | 1765174375 | 2505 | 2500 | 2505 | 2500 | 26 |
| 326 | 20240226 | 140300 | 1765109345 | 2510 | 2510 | 2515 | 2500 | 6979 |
| 327 | 20240226 | 140200 | 1747637200 | 2510 | 2505 | 2510 | 2505 | 702 |
| 328 | 20240226 | 140100 | 1745878680 | 2505 | 2495 | 2505 | 2495 | 35 |
| 329 | 20240226 | 140000 | 1745791315 | 2505 | 2500 | 2505 | 2495 | 585 |
| 330 | 20240226 | 135900 | 1744329195 | 2500 | 2500 | 2500 | 2480 | 8278 |
| 331 | 20240226 | 135800 | 1723723535 | 2510 | 2510 | 2510 | 2510 | 264 |
| 332 | 20240226 | 135700 | 1723060895 | 2510 | 2510 | 2510 | 2510 | 2 |
| 333 | 20240226 | 135600 | 1723055875 | 2505 | 2510 | 2510 | 2505 | 513 |
| 334 | 20240226 | 135500 | 1721770790 | 2510 | 2510 | 2510 | 2510 | 5 |
| 335 | 20240226 | 135400 | 1721758240 | 2510 | 2505 | 2510 | 2505 | 11 |
| 336 | 20240226 | 135300 | 1721730635 | 2510 | 2510 | 2510 | 2500 | 1526 |
| 337 | 20240226 | 135200 | 1717915405 | 2510 | 2500 | 2510 | 2490 | 887 |
| 338 | 20240226 | 135100 | 1715703385 | 2510 | 2510 | 2510 | 2500 | 2806 |
| 339 | 20240226 | 135000 | 1708688105 | 2510 | 2510 | 2510 | 2510 | 104 |
| 340 | 20240226 | 134900 | 1708427065 | 2500 | 2510 | 2510 | 2500 | 112 |
| 341 | 20240226 | 134800 | 1708146945 | 2495 | 2500 | 2500 | 2495 | 1732 |
| 342 | 20240226 | 134700 | 1703823105 | 2510 | 2510 | 2510 | 2510 | 7 |
| 343 | 20240226 | 134600 | 1703805535 | 2500 | 2495 | 2500 | 2495 | 795 |
| 344 | 20240226 | 134500 | 1701818335 | 2500 | 2490 | 2500 | 2490 | 591 |
| 345 | 20240226 | 134400 | 1700344155 | 2495 | 2490 | 2500 | 2490 | 1083 |
| 346 | 20240226 | 134300 | 1697643460 | 2495 | 2515 | 2515 | 2490 | 17244 |
| 347 | 20240226 | 134200 | 1654675880 | 2520 | 2520 | 2520 | 2520 | 1 |
| 348 | 20240226 | 134100 | 1654673360 | 2520 | 2520 | 2520 | 2520 | 2 |
| 349 | 20240226 | 134000 | 1654668320 | 2520 | 2515 | 2520 | 2515 | 56 |
| 350 | 20240226 | 133900 | 1654527470 | 2520 | 2515 | 2520 | 2505 | 131 |
| 351 | 20240226 | 133800 | 1654199090 | 2520 | 2520 | 2520 | 2520 | 20 |
| 352 | 20240226 | 133700 | 1654148690 | 2500 | 2520 | 2520 | 2500 | 128 |
| 353 | 20240226 | 133600 | 1653826230 | 2505 | 2500 | 2505 | 2500 | 4407 |
| 354 | 20240226 | 133500 | 1642788730 | 2500 | 2500 | 2500 | 2500 | 186 |
| 355 | 20240226 | 133400 | 1642323730 | 2505 | 2480 | 2505 | 2480 | 9698 |
| 356 | 20240226 | 133300 | 1618148110 | 2475 | 2480 | 2480 | 2475 | 7000 |
| 357 | 20240226 | 133200 | 1600805790 | 2480 | 2485 | 2485 | 2480 | 117 |
| 358 | 20240226 | 133100 | 1600515115 | 2485 | 2485 | 2485 | 2485 | 1860 |
| 359 | 20240226 | 133000 | 1595893015 | 2480 | 2480 | 2485 | 2475 | 780 |
| 360 | 20240226 | 132900 | 1593959965 | 2480 | 2480 | 2480 | 2475 | 4158 |
| 361 | 20240226 | 132800 | 1583655855 | 2480 | 2480 | 2490 | 2480 | 3281 |
| 362 | 20240226 | 132700 | 1575515475 | 2480 | 2485 | 2490 | 2480 | 1304 |
| 363 | 20240226 | 132600 | 1572279045 | 2485 | 2490 | 2490 | 2485 | 1160 |
| 364 | 20240226 | 132500 | 1569390695 | 2490 | 2490 | 2490 | 2480 | 3363 |
| 365 | 20240226 | 132400 | 1561049100 | 2495 | 2500 | 2500 | 2475 | 37304 |
| 366 | 20240226 | 132300 | 1468324205 | 2495 | 2515 | 2515 | 2495 | 8886 |
| 367 | 20240226 | 132200 | 1446071570 | 2515 | 2520 | 2520 | 2515 | 206 |
| 368 | 20240226 | 132100 | 1445553450 | 2520 | 2530 | 2530 | 2520 | 914 |
| 369 | 20240226 | 132000 | 1443249930 | 2530 | 2530 | 2530 | 2530 | 16 |
| 370 | 20240226 | 131900 | 1443209450 | 2530 | 2530 | 2530 | 2515 | 1213 |
| 371 | 20240226 | 131800 | 1440155560 | 2530 | 2530 | 2530 | 2510 | 507 |
| 372 | 20240226 | 131700 | 1438882850 | 2510 | 2510 | 2530 | 2510 | 2235 |
| 373 | 20240226 | 131600 | 1433272980 | 2525 | 2530 | 2530 | 2510 | 2655 |
| 374 | 20240226 | 131500 | 1426600890 | 2515 | 2515 | 2530 | 2515 | 641 |
| 375 | 20240226 | 131400 | 1424988560 | 2515 | 2515 | 2520 | 2515 | 3360 |
| 376 | 20240226 | 131300 | 1416534390 | 2515 | 2520 | 2520 | 2515 | 1063 |
| 377 | 20240226 | 131200 | 1413860935 | 2520 | 2515 | 2520 | 2515 | 2239 |
| 378 | 20240226 | 131100 | 1408229845 | 2520 | 2525 | 2530 | 2520 | 1347 |
| 379 | 20240226 | 131000 | 1404835320 | 2520 | 2520 | 2520 | 2520 | 7 |
| 380 | 20240226 | 130900 | 1404817680 | 2530 | 2525 | 2530 | 2525 | 18 |
| 381 | 20240226 | 130800 | 1404772225 | 2525 | 2525 | 2525 | 2525 | 0 |
| 382 | 20240226 | 130700 | 1404772225 | 2525 | 2525 | 2525 | 2525 | 128 |
| 383 | 20240226 | 130600 | 1404449025 | 2530 | 2535 | 2535 | 2520 | 1518 |
| 384 | 20240226 | 130500 | 1400622950 | 2535 | 2535 | 2535 | 2535 | 1 |
| 385 | 20240226 | 130400 | 1400620415 | 2520 | 2525 | 2535 | 2520 | 816 |
| 386 | 20240226 | 130300 | 1398561555 | 2530 | 2530 | 2530 | 2530 | 206 |
| 387 | 20240226 | 130200 | 1398040375 | 2530 | 2530 | 2530 | 2530 | 8 |
| 388 | 20240226 | 130100 | 1398020135 | 2535 | 2520 | 2535 | 2520 | 842 |
| 389 | 20240226 | 130000 | 1395896715 | 2535 | 2535 | 2540 | 2520 | 22 |
| 390 | 20240226 | 125900 | 1395841225 | 2540 | 2520 | 2540 | 2520 | 2352 |
| 391 | 20240226 | 125800 | 1389892970 | 2535 | 2525 | 2535 | 2525 | 801 |
| 392 | 20240226 | 125700 | 1387866020 | 2530 | 2515 | 2530 | 2515 | 181 |
| 393 | 20240226 | 125600 | 1387410790 | 2515 | 2510 | 2515 | 2510 | 1182 |
| 394 | 20240226 | 125500 | 1384443175 | 2510 | 2505 | 2510 | 2505 | 80 |
| 395 | 20240226 | 125400 | 1384242770 | 2505 | 2515 | 2515 | 2505 | 150 |
| 396 | 20240226 | 125300 | 1383866780 | 2515 | 2515 | 2515 | 2505 | 253 |
| 397 | 20240226 | 125200 | 1383231960 | 2515 | 2505 | 2515 | 2505 | 173 |
| 398 | 20240226 | 125100 | 1382798485 | 2515 | 2500 | 2515 | 2490 | 2991 |
| 399 | 20240226 | 125000 | 1375330100 | 2505 | 2505 | 2505 | 2495 | 4294 |
| 400 | 20240226 | 124900 | 1364589945 | 2505 | 2505 | 2520 | 2500 | 7610 |
| 401 | 20240226 | 124800 | 1345557925 | 2515 | 2515 | 2515 | 2505 | 2534 |
| 402 | 20240226 | 124700 | 1339205205 | 2515 | 2510 | 2525 | 2505 | 1771 |
| 403 | 20240226 | 124600 | 1334765175 | 2500 | 2530 | 2530 | 2500 | 33798 |
| 404 | 20240226 | 124500 | 1250071465 | 2535 | 2530 | 2535 | 2520 | 22299 |
| 405 | 20240226 | 124400 | 1193812945 | 2535 | 2550 | 2550 | 2535 | 106 |
| 406 | 20240226 | 124300 | 1193543710 | 2535 | 2550 | 2550 | 2535 | 51 |
| 407 | 20240226 | 124200 | 1193414410 | 2535 | 2535 | 2535 | 2535 | 2000 |
| 408 | 20240226 | 124100 | 1188344410 | 2535 | 2540 | 2550 | 2535 | 5502 |
| 409 | 20240226 | 124000 | 1174393815 | 2550 | 2550 | 2550 | 2550 | 27 |
| 410 | 20240226 | 123900 | 1174324965 | 2540 | 2540 | 2545 | 2540 | 109 |
| 411 | 20240226 | 123800 | 1174048065 | 2550 | 2535 | 2550 | 2535 | 28 |
| 412 | 20240226 | 123700 | 1173976890 | 2540 | 2540 | 2540 | 2540 | 100 |
| 413 | 20240226 | 123600 | 1173722890 | 2555 | 2555 | 2555 | 2555 | 0 |
| 414 | 20240226 | 123500 | 1173722890 | 2555 | 2555 | 2555 | 2555 | 7 |
| 415 | 20240226 | 123400 | 1173705005 | 2535 | 2545 | 2550 | 2530 | 5051 |
| 416 | 20240226 | 123300 | 1160895655 | 2550 | 2550 | 2550 | 2545 | 614 |
| 417 | 20240226 | 123200 | 1159331590 | 2565 | 2565 | 2565 | 2565 | 0 |
| 418 | 20240226 | 123100 | 1159331590 | 2565 | 2555 | 2565 | 2555 | 26 |
| 419 | 20240226 | 123000 | 1159265150 | 2555 | 2555 | 2555 | 2555 | 10 |
| 420 | 20240226 | 122900 | 1159239600 | 2555 | 2550 | 2560 | 2550 | 463 |
| 421 | 20240226 | 122800 | 1158054650 | 2565 | 2565 | 2565 | 2565 | 0 |
| 422 | 20240226 | 122700 | 1158054650 | 2565 | 2565 | 2565 | 2565 | 80 |
| 423 | 20240226 | 122600 | 1157849450 | 2570 | 2570 | 2570 | 2570 | 0 |
| 424 | 20240226 | 122500 | 1157849450 | 2570 | 2570 | 2570 | 2570 | 0 |
| 425 | 20240226 | 122400 | 1157849450 | 2570 | 2570 | 2570 | 2570 | 7 |
| 426 | 20240226 | 122300 | 1157831460 | 2570 | 2550 | 2570 | 2540 | 3426 |
| 427 | 20240226 | 122200 | 1149114360 | 2555 | 2555 | 2555 | 2555 | 1267 |
| 428 | 20240226 | 122100 | 1145877175 | 2555 | 2565 | 2565 | 2555 | 1288 |
| 429 | 20240226 | 122000 | 1142580925 | 2570 | 2570 | 2570 | 2570 | 0 |
| 430 | 20240226 | 121900 | 1142580925 | 2570 | 2570 | 2570 | 2570 | 5 |
| 431 | 20240226 | 121800 | 1142568075 | 2570 | 2565 | 2570 | 2565 | 268 |
| 432 | 20240226 | 121700 | 1141880485 | 2570 | 2570 | 2570 | 2570 | 206 |
| 433 | 20240226 | 121600 | 1141351065 | 2570 | 2570 | 2570 | 2570 | 10 |
| 434 | 20240226 | 121500 | 1141325365 | 2570 | 2575 | 2575 | 2570 | 120 |
| 435 | 20240226 | 121400 | 1141016415 | 2565 | 2570 | 2570 | 2565 | 5 |
| 436 | 20240226 | 121300 | 1141003570 | 2570 | 2570 | 2570 | 2570 | 11 |
| 437 | 20240226 | 121200 | 1140975300 | 2575 | 2575 | 2575 | 2575 | 200 |
| 438 | 20240226 | 121100 | 1140460300 | 2575 | 2575 | 2575 | 2575 | 11 |
| 439 | 20240226 | 121000 | 1140431975 | 2575 | 2575 | 2575 | 2575 | 23 |
| 440 | 20240226 | 120900 | 1140372750 | 2570 | 2575 | 2575 | 2570 | 310 |
| 441 | 20240226 | 120800 | 1139576000 | 2575 | 2575 | 2575 | 2575 | 0 |
| 442 | 20240226 | 120700 | 1139576000 | 2575 | 2570 | 2575 | 2570 | 102 |
| 443 | 20240226 | 120600 | 1139313850 | 2575 | 2575 | 2575 | 2575 | 1 |
| 444 | 20240226 | 120500 | 1139311275 | 2555 | 2560 | 2575 | 2555 | 1750 |
| 445 | 20240226 | 120400 | 1134832325 | 2560 | 2560 | 2560 | 2560 | 4 |
| 446 | 20240226 | 120300 | 1134822085 | 2560 | 2560 | 2560 | 2560 | 15 |
| 447 | 20240226 | 120200 | 1134783685 | 2560 | 2560 | 2560 | 2560 | 72 |
| 448 | 20240226 | 120100 | 1134599365 | 2575 | 2575 | 2575 | 2575 | 3 |
| 449 | 20240226 | 120000 | 1134591640 | 2575 | 2570 | 2575 | 2570 | 1155 |
| 450 | 20240226 | 115900 | 1131621615 | 2560 | 2570 | 2570 | 2560 | 544 |
| 451 | 20240226 | 115800 | 1130228835 | 2560 | 2570 | 2570 | 2560 | 162 |
| 452 | 20240226 | 115700 | 1129814095 | 2570 | 2570 | 2570 | 2570 | 310 |
| 453 | 20240226 | 115600 | 1129017395 | 2570 | 2565 | 2570 | 2565 | 352 |
| 454 | 20240226 | 115500 | 1128114445 | 2565 | 2565 | 2565 | 2565 | 15 |
| 455 | 20240226 | 115400 | 1128075970 | 2555 | 2555 | 2555 | 2555 | 0 |
| 456 | 20240226 | 115300 | 1128075970 | 2555 | 2555 | 2560 | 2555 | 4040 |
| 457 | 20240226 | 115200 | 1117734145 | 2555 | 2555 | 2555 | 2555 | 42 |
| 458 | 20240226 | 115100 | 1117626835 | 2555 | 2555 | 2555 | 2555 | 3 |
| 459 | 20240226 | 115000 | 1117619170 | 2555 | 2545 | 2555 | 2545 | 44 |
| 460 | 20240226 | 114900 | 1117507080 | 2545 | 2545 | 2545 | 2545 | 50 |
| 461 | 20240226 | 114800 | 1117379830 | 2555 | 2555 | 2555 | 2555 | 6 |
| 462 | 20240226 | 114700 | 1117364500 | 2555 | 2555 | 2555 | 2540 | 5549 |
| 463 | 20240226 | 114600 | 1103241100 | 2555 | 2555 | 2560 | 2555 | 1120 |
| 464 | 20240226 | 114500 | 1100379495 | 2550 | 2555 | 2555 | 2550 | 114 |
| 465 | 20240226 | 114400 | 1100088230 | 2555 | 2555 | 2555 | 2555 | 2 |
| 466 | 20240226 | 114300 | 1100083120 | 2555 | 2555 | 2555 | 2555 | 5 |
| 467 | 20240226 | 114200 | 1100070345 | 2545 | 2550 | 2555 | 2545 | 1159 |
| 468 | 20240226 | 114100 | 1097120640 | 2550 | 2550 | 2550 | 2550 | 100 |
| 469 | 20240226 | 114000 | 1096865640 | 2545 | 2550 | 2550 | 2545 | 1501 |
| 470 | 20240226 | 113900 | 1093045080 | 2555 | 2555 | 2555 | 2555 | 0 |
| 471 | 20240226 | 113800 | 1093045080 | 2555 | 2550 | 2555 | 2550 | 109 |
| 472 | 20240226 | 113700 | 1092766600 | 2550 | 2555 | 2555 | 2550 | 18 |
| 473 | 20240226 | 113600 | 1092720690 | 2555 | 2555 | 2555 | 2550 | 39 |
| 474 | 20240226 | 113500 | 1092621230 | 2550 | 2545 | 2555 | 2545 | 2973 |
| 475 | 20240226 | 113400 | 1085045075 | 2550 | 2550 | 2550 | 2550 | 378 |
| 476 | 20240226 | 113300 | 1084081175 | 2555 | 2555 | 2555 | 2555 | 2067 |
| 477 | 20240226 | 113200 | 1078799990 | 2555 | 2545 | 2555 | 2545 | 27 |
| 478 | 20240226 | 113100 | 1078731265 | 2545 | 2545 | 2545 | 2545 | 281 |
| 479 | 20240226 | 113000 | 1078016120 | 2545 | 2545 | 2545 | 2545 | 100 |
| 480 | 20240226 | 112900 | 1077761620 | 2555 | 2555 | 2555 | 2555 | 1 |
| 481 | 20240226 | 112800 | 1077759065 | 2555 | 2545 | 2555 | 2545 | 256 |
| 482 | 20240226 | 112700 | 1077107535 | 2550 | 2555 | 2555 | 2550 | 3 |
| 483 | 20240226 | 112600 | 1077099880 | 2555 | 2555 | 2555 | 2555 | 0 |
| 484 | 20240226 | 112500 | 1077099880 | 2555 | 2550 | 2555 | 2545 | 33 |
| 485 | 20240226 | 112400 | 1077015775 | 2555 | 2555 | 2555 | 2555 | 41 |
| 486 | 20240226 | 112300 | 1076911020 | 2555 | 2555 | 2555 | 2555 | 80 |
| 487 | 20240226 | 112200 | 1076706620 | 2555 | 2555 | 2555 | 2555 | 1078 |
| 488 | 20240226 | 112100 | 1073952330 | 2555 | 2555 | 2555 | 2555 | 28 |
| 489 | 20240226 | 112000 | 1073880790 | 2555 | 2555 | 2560 | 2555 | 811 |
| 490 | 20240226 | 111900 | 1071808680 | 2555 | 2555 | 2555 | 2555 | 489 |
| 491 | 20240226 | 111800 | 1070559285 | 2555 | 2555 | 2555 | 2550 | 629 |
| 492 | 20240226 | 111700 | 1068955030 | 2550 | 2550 | 2555 | 2550 | 1121 |
| 493 | 20240226 | 111600 | 1066095925 | 2550 | 2550 | 2550 | 2550 | 1023 |
| 494 | 20240226 | 111500 | 1063487275 | 2550 | 2550 | 2550 | 2550 | 8 |
| 495 | 20240226 | 111400 | 1063466875 | 2550 | 2545 | 2550 | 2540 | 1001 |
| 496 | 20240226 | 111300 | 1060924190 | 2555 | 2550 | 2555 | 2550 | 505 |
| 497 | 20240226 | 111200 | 1059636430 | 2550 | 2550 | 2550 | 2550 | 159 |
| 498 | 20240226 | 111100 | 1059230980 | 2550 | 2550 | 2550 | 2540 | 611 |
| 499 | 20240226 | 111000 | 1057677220 | 2550 | 2545 | 2550 | 2545 | 211 |
| 500 | 20240226 | 110900 | 1057139715 | 2545 | 2535 | 2545 | 2535 | 136 |
| 501 | 20240226 | 110800 | 1056794940 | 2540 | 2540 | 2540 | 2540 | 106 |
| 502 | 20240226 | 110700 | 1056525700 | 2540 | 2540 | 2550 | 2540 | 470 |
| 503 | 20240226 | 110600 | 1055331835 | 2540 | 2540 | 2540 | 2540 | 1510 |
| 504 | 20240226 | 110500 | 1051496435 | 2550 | 2550 | 2550 | 2545 | 119 |
| 505 | 20240226 | 110400 | 1051193095 | 2555 | 2545 | 2555 | 2530 | 14870 |
| 506 | 20240226 | 110300 | 1013553095 | 2565 | 2570 | 2570 | 2565 | 39 |
| 507 | 20240226 | 110200 | 1013452970 | 2560 | 2540 | 2565 | 2530 | 2615 |
| 508 | 20240226 | 110100 | 1006815435 | 2540 | 2540 | 2540 | 2530 | 5805 |
| 509 | 20240226 | 110000 | 992101705 | 2555 | 2555 | 2555 | 2535 | 13173 |
| 510 | 20240226 | 105900 | 958689750 | 2555 | 2555 | 2555 | 2555 | 10 |
| 511 | 20240226 | 105800 | 958664200 | 2565 | 2565 | 2565 | 2545 | 496 |
| 512 | 20240226 | 105700 | 957398460 | 2570 | 2550 | 2570 | 2545 | 7542 |
| 513 | 20240226 | 105600 | 938200645 | 2575 | 2575 | 2575 | 2575 | 0 |
| 514 | 20240226 | 105500 | 938200645 | 2575 | 2575 | 2575 | 2575 | 0 |
| 515 | 20240226 | 105400 | 938200645 | 2575 | 2550 | 2575 | 2550 | 282 |
| 516 | 20240226 | 105300 | 937481080 | 2550 | 2545 | 2550 | 2545 | 7 |
| 517 | 20240226 | 105200 | 937463260 | 2535 | 2555 | 2555 | 2535 | 13046 |
| 518 | 20240226 | 105100 | 904278225 | 2570 | 2555 | 2570 | 2555 | 151 |
| 519 | 20240226 | 105000 | 903892405 | 2555 | 2550 | 2555 | 2550 | 2229 |
| 520 | 20240226 | 104900 | 898207625 | 2555 | 2555 | 2555 | 2555 | 5674 |
| 521 | 20240226 | 104800 | 883710555 | 2560 | 2560 | 2560 | 2555 | 1900 |
| 522 | 20240226 | 104700 | 878848555 | 2565 | 2570 | 2570 | 2565 | 1357 |
| 523 | 20240226 | 104600 | 875366035 | 2575 | 2580 | 2580 | 2575 | 2757 |
| 524 | 20240226 | 104500 | 868265760 | 2580 | 2580 | 2580 | 2580 | 301 |
| 525 | 20240226 | 104400 | 867489180 | 2580 | 2575 | 2585 | 2575 | 2234 |
| 526 | 20240226 | 104300 | 861736595 | 2575 | 2575 | 2575 | 2575 | 63 |
| 527 | 20240226 | 104200 | 861574370 | 2580 | 2580 | 2580 | 2580 | 859 |
| 528 | 20240226 | 104100 | 859358150 | 2580 | 2580 | 2580 | 2580 | 1 |
| 529 | 20240226 | 104000 | 859355570 | 2580 | 2580 | 2580 | 2580 | 200 |
| 530 | 20240226 | 103900 | 858839570 | 2580 | 2585 | 2585 | 2580 | 62 |
| 531 | 20240226 | 103800 | 858679605 | 2585 | 2575 | 2585 | 2575 | 52 |
| 532 | 20240226 | 103700 | 858545685 | 2580 | 2575 | 2580 | 2575 | 242 |
| 533 | 20240226 | 103600 | 857922300 | 2585 | 2585 | 2585 | 2575 | 180 |
| 534 | 20240226 | 103500 | 857457110 | 2580 | 2580 | 2580 | 2580 | 50 |
| 535 | 20240226 | 103400 | 857328110 | 2580 | 2580 | 2580 | 2580 | 1109 |
| 536 | 20240226 | 103300 | 854466890 | 2585 | 2580 | 2585 | 2580 | 999 |
| 537 | 20240226 | 103200 | 851889465 | 2580 | 2580 | 2580 | 2580 | 2 |
| 538 | 20240226 | 103100 | 851884305 | 2585 | 2585 | 2585 | 2585 | 0 |
| 539 | 20240226 | 103000 | 851884305 | 2585 | 2585 | 2585 | 2585 | 2 |
| 540 | 20240226 | 102900 | 851879135 | 2585 | 2570 | 2585 | 2570 | 252 |
| 541 | 20240226 | 102800 | 851231465 | 2585 | 2575 | 2585 | 2565 | 398 |
| 542 | 20240226 | 102700 | 850209950 | 2580 | 2585 | 2585 | 2580 | 325 |
| 543 | 20240226 | 102600 | 849370575 | 2585 | 2575 | 2590 | 2565 | 12 |
| 544 | 20240226 | 102500 | 849339720 | 2585 | 2585 | 2585 | 2585 | 1039 |
| 545 | 20240226 | 102400 | 846653905 | 2590 | 2590 | 2590 | 2590 | 21 |
| 546 | 20240226 | 102300 | 846599515 | 2590 | 2590 | 2590 | 2560 | 942 |
| 547 | 20240226 | 102200 | 844180460 | 2590 | 2585 | 2590 | 2585 | 530 |
| 548 | 20240226 | 102100 | 842810260 | 2585 | 2590 | 2590 | 2580 | 322 |
| 549 | 20240226 | 102000 | 841978025 | 2580 | 2575 | 2580 | 2565 | 1407 |
| 550 | 20240226 | 101900 | 838358955 | 2575 | 2575 | 2575 | 2570 | 87 |
| 551 | 20240226 | 101800 | 838134935 | 2570 | 2570 | 2570 | 2570 | 571 |
| 552 | 20240226 | 101700 | 836667465 | 2570 | 2580 | 2580 | 2570 | 1220 |
| 553 | 20240226 | 101600 | 833526935 | 2580 | 2580 | 2580 | 2580 | 623 |
| 554 | 20240226 | 101500 | 831919595 | 2580 | 2590 | 2590 | 2580 | 569 |
| 555 | 20240226 | 101400 | 830450945 | 2590 | 2580 | 2590 | 2580 | 1001 |
| 556 | 20240226 | 101300 | 827868355 | 2580 | 2580 | 2580 | 2580 | 554 |
| 557 | 20240226 | 101200 | 826439035 | 2590 | 2590 | 2590 | 2590 | 30 |
| 558 | 20240226 | 101100 | 826361335 | 2590 | 2595 | 2595 | 2580 | 94 |
| 559 | 20240226 | 101000 | 826118410 | 2595 | 2595 | 2595 | 2585 | 575 |
| 560 | 20240226 | 100900 | 824629110 | 2585 | 2600 | 2600 | 2585 | 51 |
| 561 | 20240226 | 100800 | 824496825 | 2600 | 2585 | 2600 | 2585 | 17 |
| 562 | 20240226 | 100700 | 824452850 | 2590 | 2595 | 2605 | 2570 | 740 |
| 563 | 20240226 | 100600 | 822546585 | 2595 | 2595 | 2595 | 2595 | 394 |
| 564 | 20240226 | 100500 | 821524155 | 2595 | 2625 | 2625 | 2595 | 5251 |
| 565 | 20240226 | 100400 | 807875360 | 2625 | 2600 | 2630 | 2600 | 1092 |
| 566 | 20240226 | 100300 | 805024485 | 2600 | 2580 | 2600 | 2580 | 6769 |
| 567 | 20240226 | 100200 | 787461485 | 2580 | 2560 | 2595 | 2560 | 10627 |
| 568 | 20240226 | 100100 | 760165695 | 2560 | 2560 | 2565 | 2560 | 1091 |
| 569 | 20240226 | 100000 | 757371995 | 2555 | 2560 | 2560 | 2555 | 82 |
| 570 | 20240226 | 095900 | 757162300 | 2565 | 2565 | 2565 | 2565 | 56 |
| 571 | 20240226 | 095800 | 757018660 | 2565 | 2550 | 2565 | 2545 | 437 |
| 572 | 20240226 | 095700 | 755902535 | 2555 | 2560 | 2560 | 2535 | 17201 |
| 573 | 20240226 | 095600 | 712203100 | 2560 | 2550 | 2560 | 2550 | 189 |
| 574 | 20240226 | 095500 | 711720580 | 2560 | 2555 | 2560 | 2545 | 749 |
| 575 | 20240226 | 095400 | 709810415 | 2555 | 2560 | 2560 | 2545 | 2150 |
| 576 | 20240226 | 095300 | 704330485 | 2560 | 2550 | 2560 | 2545 | 634 |
| 577 | 20240226 | 095200 | 702715950 | 2560 | 2560 | 2565 | 2550 | 2120 |
| 578 | 20240226 | 095100 | 697308630 | 2560 | 2575 | 2575 | 2545 | 4923 |
| 579 | 20240226 | 095000 | 684745340 | 2575 | 2550 | 2575 | 2545 | 2479 |
| 580 | 20240226 | 094900 | 678406510 | 2545 | 2550 | 2550 | 2545 | 1477 |
| 581 | 20240226 | 094800 | 674647280 | 2550 | 2550 | 2550 | 2550 | 1078 |
| 582 | 20240226 | 094700 | 671898380 | 2550 | 2550 | 2550 | 2550 | 585 |
| 583 | 20240226 | 094600 | 670406630 | 2550 | 2550 | 2550 | 2545 | 619 |
| 584 | 20240226 | 094500 | 668830735 | 2545 | 2550 | 2550 | 2545 | 1871 |
| 585 | 20240226 | 094400 | 664059690 | 2550 | 2540 | 2550 | 2540 | 1395 |
| 586 | 20240226 | 094300 | 660511170 | 2540 | 2545 | 2550 | 2540 | 2130 |
| 587 | 20240226 | 094200 | 655095300 | 2550 | 2550 | 2550 | 2550 | 301 |
| 588 | 20240226 | 094100 | 654327750 | 2540 | 2550 | 2550 | 2540 | 833 |
| 589 | 20240226 | 094000 | 652208185 | 2550 | 2540 | 2550 | 2535 | 2774 |
| 590 | 20240226 | 093900 | 645150395 | 2540 | 2555 | 2555 | 2535 | 8406 |
| 591 | 20240226 | 093800 | 623780290 | 2555 | 2550 | 2560 | 2545 | 6013 |
| 592 | 20240226 | 093700 | 608463225 | 2545 | 2550 | 2550 | 2545 | 4213 |
| 593 | 20240226 | 093600 | 597737045 | 2550 | 2550 | 2560 | 2550 | 628 |
| 594 | 20240226 | 093500 | 596134475 | 2550 | 2575 | 2575 | 2550 | 3009 |
| 595 | 20240226 | 093400 | 588458925 | 2575 | 2550 | 2575 | 2550 | 5473 |
| 596 | 20240226 | 093300 | 574408305 | 2560 | 2570 | 2570 | 2560 | 892 |
| 597 | 20240226 | 093200 | 572117765 | 2570 | 2570 | 2570 | 2550 | 7075 |
| 598 | 20240226 | 093100 | 554044870 | 2565 | 2570 | 2570 | 2560 | 4355 |
| 599 | 20240226 | 093000 | 542853705 | 2565 | 2560 | 2565 | 2535 | 4602 |
| 600 | 20240226 | 092900 | 531110900 | 2540 | 2550 | 2570 | 2540 | 10094 |
| 601 | 20240226 | 092800 | 505460710 | 2570 | 2570 | 2570 | 2545 | 8342 |
| 602 | 20240226 | 092700 | 484149805 | 2575 | 2580 | 2580 | 2575 | 29 |
| 603 | 20240226 | 092600 | 484075000 | 2585 | 2585 | 2585 | 2585 | 35 |
| 604 | 20240226 | 092500 | 483984525 | 2580 | 2585 | 2585 | 2580 | 81 |
| 605 | 20240226 | 092400 | 483775145 | 2585 | 2575 | 2590 | 2565 | 334 |
| 606 | 20240226 | 092300 | 482915670 | 2575 | 2595 | 2595 | 2555 | 6962 |
| 607 | 20240226 | 092200 | 465079630 | 2595 | 2585 | 2595 | 2580 | 2055 |
| 608 | 20240226 | 092100 | 459767270 | 2585 | 2570 | 2585 | 2565 | 871 |
| 609 | 20240226 | 092000 | 457529105 | 2585 | 2580 | 2585 | 2575 | 3754 |
| 610 | 20240226 | 091900 | 447838260 | 2580 | 2555 | 2580 | 2540 | 12434 |
| 611 | 20240226 | 091800 | 416026045 | 2555 | 2560 | 2560 | 2535 | 12601 |
| 612 | 20240226 | 091700 | 383919775 | 2555 | 2575 | 2575 | 2555 | 15580 |
| 613 | 20240226 | 091600 | 343993045 | 2580 | 2580 | 2585 | 2570 | 5745 |
| 614 | 20240226 | 091500 | 329203220 | 2580 | 2585 | 2585 | 2575 | 2589 |
| 615 | 20240226 | 091400 | 322527695 | 2585 | 2590 | 2590 | 2585 | 378 |
| 616 | 20240226 | 091300 | 321550010 | 2590 | 2580 | 2590 | 2580 | 4153 |
| 617 | 20240226 | 091200 | 310827590 | 2575 | 2590 | 2590 | 2575 | 7863 |
| 618 | 20240226 | 091100 | 290524355 | 2585 | 2595 | 2600 | 2585 | 2782 |
| 619 | 20240226 | 091000 | 283322565 | 2590 | 2590 | 2600 | 2585 | 9273 |
| 620 | 20240226 | 090900 | 259307095 | 2590 | 2595 | 2600 | 2590 | 4249 |
| 621 | 20240226 | 090800 | 248294685 | 2595 | 2600 | 2600 | 2595 | 5524 |
| 622 | 20240226 | 090700 | 233950665 | 2600 | 2620 | 2620 | 2600 | 3036 |
| 623 | 20240226 | 090600 | 226047595 | 2615 | 2595 | 2615 | 2590 | 11869 |
| 624 | 20240226 | 090500 | 195149280 | 2595 | 2600 | 2605 | 2585 | 7796 |
| 625 | 20240226 | 090400 | 174936310 | 2600 | 2645 | 2645 | 2595 | 11263 |
| 626 | 20240226 | 090300 | 145521450 | 2625 | 2595 | 2640 | 2595 | 11619 |
| 627 | 20240226 | 090200 | 115141230 | 2595 | 2590 | 2595 | 2590 | 12916 |
| 628 | 20240226 | 090100 | 81688335 | 2480 | 2480 | 2480 | 2480 | 0 |
| 629 | 20240226 | 090000 | 81688335 | 2480 | 2675 | 2675 | 2480 | 25687 |