31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 193700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 3 | 20240227 | 193600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 4 | 20240227 | 193500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 5 | 20240227 | 193400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 6 | 20240227 | 193300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 7 | 20240227 | 193200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 8 | 20240227 | 193100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 9 | 20240227 | 193000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 10 | 20240227 | 192900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 11 | 20240227 | 192800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 12 | 20240227 | 192700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 13 | 20240227 | 192600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 14 | 20240227 | 192500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 15 | 20240227 | 192400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 16 | 20240227 | 192300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 17 | 20240227 | 192200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 18 | 20240227 | 192100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 19 | 20240227 | 192000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 20 | 20240227 | 191900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 21 | 20240227 | 191800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 22 | 20240227 | 191700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 23 | 20240227 | 191600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 24 | 20240227 | 191500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 25 | 20240227 | 191400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 26 | 20240227 | 191300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 27 | 20240227 | 191200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 28 | 20240227 | 191100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 29 | 20240227 | 191000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 30 | 20240227 | 190900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 31 | 20240227 | 190800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 32 | 20240227 | 190700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 33 | 20240227 | 190600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 34 | 20240227 | 190500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 35 | 20240227 | 190400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 36 | 20240227 | 190300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 37 | 20240227 | 190200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 38 | 20240227 | 190100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 39 | 20240227 | 190000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 40 | 20240227 | 185900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 41 | 20240227 | 185800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 42 | 20240227 | 185700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 43 | 20240227 | 185600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 44 | 20240227 | 185500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 45 | 20240227 | 185400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 46 | 20240227 | 185300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 47 | 20240227 | 185200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 48 | 20240227 | 185100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 49 | 20240227 | 185000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 50 | 20240227 | 184900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 51 | 20240227 | 184800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 52 | 20240227 | 184700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 53 | 20240227 | 184600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 54 | 20240227 | 184500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 55 | 20240227 | 184400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 56 | 20240227 | 184300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 57 | 20240227 | 184200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 58 | 20240227 | 184100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 59 | 20240227 | 184000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 60 | 20240227 | 183900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 61 | 20240227 | 183800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 62 | 20240227 | 183700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 63 | 20240227 | 183600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 64 | 20240227 | 183500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 65 | 20240227 | 183400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 66 | 20240227 | 183300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 67 | 20240227 | 183200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 68 | 20240227 | 183100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 69 | 20240227 | 183000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 70 | 20240227 | 182900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 71 | 20240227 | 182800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 72 | 20240227 | 182700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 73 | 20240227 | 182600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 74 | 20240227 | 182500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 75 | 20240227 | 182400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 76 | 20240227 | 182300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 77 | 20240227 | 182200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 78 | 20240227 | 182100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 79 | 20240227 | 182000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 80 | 20240227 | 181900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 81 | 20240227 | 181800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 82 | 20240227 | 181700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 83 | 20240227 | 181600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 84 | 20240227 | 181500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 85 | 20240227 | 181400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 86 | 20240227 | 181300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 87 | 20240227 | 181200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 88 | 20240227 | 181100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 89 | 20240227 | 181000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 90 | 20240227 | 180900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 91 | 20240227 | 180800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 92 | 20240227 | 180700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 93 | 20240227 | 180600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 94 | 20240227 | 180500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 95 | 20240227 | 180400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 96 | 20240227 | 180300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 97 | 20240227 | 180200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 98 | 20240227 | 180100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 99 | 20240227 | 180000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 100 | 20240227 | 175900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 101 | 20240227 | 175800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 102 | 20240227 | 175700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 103 | 20240227 | 175600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 104 | 20240227 | 175500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 105 | 20240227 | 175400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 106 | 20240227 | 175300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 107 | 20240227 | 175200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 108 | 20240227 | 175100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 109 | 20240227 | 175000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 110 | 20240227 | 174900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 111 | 20240227 | 174800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 112 | 20240227 | 174700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 113 | 20240227 | 174600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 114 | 20240227 | 174500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 115 | 20240227 | 174400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 116 | 20240227 | 174300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 117 | 20240227 | 174200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 118 | 20240227 | 174100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 119 | 20240227 | 174000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 120 | 20240227 | 173900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 121 | 20240227 | 173800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 122 | 20240227 | 173700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 123 | 20240227 | 173600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 124 | 20240227 | 173500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 125 | 20240227 | 173400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 126 | 20240227 | 173300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 127 | 20240227 | 173200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 128 | 20240227 | 173100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 129 | 20240227 | 173000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 130 | 20240227 | 172900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 131 | 20240227 | 172800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 132 | 20240227 | 172700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 133 | 20240227 | 172600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 134 | 20240227 | 172500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 135 | 20240227 | 172400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 136 | 20240227 | 172300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 137 | 20240227 | 172200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 138 | 20240227 | 172100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 139 | 20240227 | 172000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 140 | 20240227 | 171900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 141 | 20240227 | 171800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 142 | 20240227 | 171700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 143 | 20240227 | 171600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 144 | 20240227 | 171500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 145 | 20240227 | 171400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 146 | 20240227 | 171300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 147 | 20240227 | 171200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 148 | 20240227 | 171100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 149 | 20240227 | 171000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 150 | 20240227 | 170900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 151 | 20240227 | 170800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 152 | 20240227 | 170700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 153 | 20240227 | 170600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 154 | 20240227 | 170500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 155 | 20240227 | 170400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 156 | 20240227 | 170300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 157 | 20240227 | 170200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 158 | 20240227 | 170100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 159 | 20240227 | 170000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 160 | 20240227 | 165900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 161 | 20240227 | 165800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 162 | 20240227 | 165700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 163 | 20240227 | 165600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 164 | 20240227 | 165500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 165 | 20240227 | 165400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 166 | 20240227 | 165300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 167 | 20240227 | 165200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 168 | 20240227 | 165100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 169 | 20240227 | 165000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 170 | 20240227 | 164900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 171 | 20240227 | 164800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 172 | 20240227 | 164700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 173 | 20240227 | 164600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 174 | 20240227 | 164500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 175 | 20240227 | 164400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 176 | 20240227 | 164300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 177 | 20240227 | 164200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 178 | 20240227 | 164100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 179 | 20240227 | 164000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 180 | 20240227 | 163900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 181 | 20240227 | 163800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 182 | 20240227 | 163700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 183 | 20240227 | 163600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 184 | 20240227 | 163500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 185 | 20240227 | 163400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 186 | 20240227 | 163300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 187 | 20240227 | 163200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 188 | 20240227 | 163100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 189 | 20240227 | 163000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 190 | 20240227 | 162900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 191 | 20240227 | 162800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 192 | 20240227 | 162700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 193 | 20240227 | 162600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20240227 | 162500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20240227 | 162400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 196 | 20240227 | 162300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 197 | 20240227 | 162200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 198 | 20240227 | 162100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 199 | 20240227 | 162000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 200 | 20240227 | 161900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 201 | 20240227 | 161800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 202 | 20240227 | 161700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 203 | 20240227 | 161600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 204 | 20240227 | 161500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 205 | 20240227 | 161400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 206 | 20240227 | 161300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 207 | 20240227 | 161200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 208 | 20240227 | 161100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 209 | 20240227 | 161000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 210 | 20240227 | 160900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 211 | 20240227 | 160800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 212 | 20240227 | 160700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 213 | 20240227 | 160600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 214 | 20240227 | 160500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 215 | 20240227 | 160400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 216 | 20240227 | 160300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 217 | 20240227 | 160200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 218 | 20240227 | 160100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 219 | 20240227 | 160000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 220 | 20240227 | 155900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 221 | 20240227 | 155800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 222 | 20240227 | 155700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 223 | 20240227 | 155600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 224 | 20240227 | 155500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 225 | 20240227 | 155400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 226 | 20240227 | 155300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 227 | 20240227 | 155200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 228 | 20240227 | 155100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 229 | 20240227 | 155000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 230 | 20240227 | 154900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 231 | 20240227 | 154800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 232 | 20240227 | 154700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 233 | 20240227 | 154600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 234 | 20240227 | 154500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 235 | 20240227 | 154400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 236 | 20240227 | 154300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 237 | 20240227 | 154200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 238 | 20240227 | 154100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 239 | 20240227 | 154000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 240 | 20240227 | 153900 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 241 | 20240227 | 153800 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 242 | 20240227 | 153700 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 243 | 20240227 | 153600 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 244 | 20240227 | 153500 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 245 | 20240227 | 153400 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 246 | 20240227 | 153300 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 247 | 20240227 | 153200 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 248 | 20240227 | 153100 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 0 |
| 249 | 20240227 | 153000 | 1541766810 | 2480 | 2480 | 2480 | 2480 | 13767 |
| 250 | 20240227 | 152900 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 251 | 20240227 | 152800 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 252 | 20240227 | 152700 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 253 | 20240227 | 152600 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 254 | 20240227 | 152500 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 255 | 20240227 | 152400 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 256 | 20240227 | 152300 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 257 | 20240227 | 152200 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 258 | 20240227 | 152100 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 259 | 20240227 | 152000 | 1507624650 | 2530 | 2530 | 2530 | 2530 | 0 |
| 260 | 20240227 | 151900 | 1507624650 | 2530 | 2530 | 2530 | 2510 | 1733 |
| 261 | 20240227 | 151800 | 1503262535 | 2530 | 2530 | 2530 | 2510 | 2326 |
| 262 | 20240227 | 151700 | 1497393625 | 2525 | 2525 | 2530 | 2525 | 3151 |
| 263 | 20240227 | 151600 | 1489437140 | 2525 | 2535 | 2535 | 2525 | 1410 |
| 264 | 20240227 | 151500 | 1485872345 | 2535 | 2530 | 2535 | 2525 | 1136 |
| 265 | 20240227 | 151400 | 1482998490 | 2535 | 2540 | 2540 | 2535 | 4833 |
| 266 | 20240227 | 151300 | 1470726500 | 2545 | 2550 | 2550 | 2545 | 3742 |
| 267 | 20240227 | 151200 | 1461193635 | 2555 | 2560 | 2560 | 2550 | 2696 |
| 268 | 20240227 | 151100 | 1454296685 | 2570 | 2570 | 2570 | 2560 | 1972 |
| 269 | 20240227 | 151000 | 1449228675 | 2570 | 2570 | 2570 | 2555 | 6270 |
| 270 | 20240227 | 150900 | 1433167750 | 2570 | 2565 | 2570 | 2550 | 3968 |
| 271 | 20240227 | 150800 | 1422989700 | 2565 | 2560 | 2570 | 2545 | 14397 |
| 272 | 20240227 | 150700 | 1386148990 | 2580 | 2560 | 2580 | 2560 | 6670 |
| 273 | 20240227 | 150600 | 1368976055 | 2560 | 2550 | 2560 | 2550 | 1076 |
| 274 | 20240227 | 150500 | 1366232175 | 2550 | 2550 | 2550 | 2550 | 54 |
| 275 | 20240227 | 150400 | 1366094475 | 2550 | 2550 | 2560 | 2545 | 772 |
| 276 | 20240227 | 150300 | 1364126255 | 2550 | 2550 | 2550 | 2545 | 3453 |
| 277 | 20240227 | 150200 | 1355337735 | 2550 | 2545 | 2550 | 2545 | 2537 |
| 278 | 20240227 | 150100 | 1348878270 | 2545 | 2545 | 2545 | 2540 | 42 |
| 279 | 20240227 | 150000 | 1348771535 | 2545 | 2560 | 2560 | 2540 | 1742 |
| 280 | 20240227 | 145900 | 1344333000 | 2560 | 2560 | 2560 | 2555 | 487 |
| 281 | 20240227 | 145800 | 1343087455 | 2560 | 2560 | 2565 | 2550 | 2762 |
| 282 | 20240227 | 145700 | 1336023335 | 2560 | 2550 | 2560 | 2545 | 764 |
| 283 | 20240227 | 145600 | 1334074805 | 2545 | 2545 | 2545 | 2535 | 1175 |
| 284 | 20240227 | 145500 | 1331087670 | 2545 | 2540 | 2545 | 2530 | 549 |
| 285 | 20240227 | 145400 | 1329693290 | 2545 | 2535 | 2545 | 2530 | 1238 |
| 286 | 20240227 | 145300 | 1326555925 | 2545 | 2545 | 2555 | 2535 | 223 |
| 287 | 20240227 | 145200 | 1325988990 | 2555 | 2555 | 2555 | 2535 | 464 |
| 288 | 20240227 | 145100 | 1324806530 | 2555 | 2540 | 2555 | 2540 | 2124 |
| 289 | 20240227 | 145000 | 1319404810 | 2540 | 2530 | 2540 | 2530 | 3600 |
| 290 | 20240227 | 144900 | 1310279325 | 2530 | 2535 | 2535 | 2520 | 297 |
| 291 | 20240227 | 144800 | 1309526805 | 2535 | 2515 | 2535 | 2515 | 2347 |
| 292 | 20240227 | 144700 | 1303611050 | 2515 | 2515 | 2515 | 2515 | 313 |
| 293 | 20240227 | 144600 | 1302823855 | 2515 | 2515 | 2515 | 2515 | 0 |
| 294 | 20240227 | 144500 | 1302823855 | 2515 | 2500 | 2515 | 2500 | 1854 |
| 295 | 20240227 | 144400 | 1298185305 | 2500 | 2500 | 2500 | 2500 | 0 |
| 296 | 20240227 | 144300 | 1298185305 | 2500 | 2500 | 2500 | 2500 | 1401 |
| 297 | 20240227 | 144200 | 1294682805 | 2500 | 2500 | 2500 | 2500 | 900 |
| 298 | 20240227 | 144100 | 1292432805 | 2500 | 2510 | 2510 | 2500 | 3539 |
| 299 | 20240227 | 144000 | 1283568430 | 2515 | 2515 | 2520 | 2515 | 1177 |
| 300 | 20240227 | 143900 | 1280608265 | 2515 | 2515 | 2520 | 2515 | 42 |
| 301 | 20240227 | 143800 | 1280502565 | 2520 | 2520 | 2520 | 2520 | 48 |
| 302 | 20240227 | 143700 | 1280381605 | 2525 | 2525 | 2525 | 2525 | 0 |
| 303 | 20240227 | 143600 | 1280381605 | 2525 | 2505 | 2525 | 2505 | 5510 |
| 304 | 20240227 | 143500 | 1266551090 | 2500 | 2500 | 2500 | 2495 | 2068 |
| 305 | 20240227 | 143400 | 1261381180 | 2500 | 2495 | 2500 | 2490 | 3006 |
| 306 | 20240227 | 143300 | 1253866215 | 2495 | 2490 | 2495 | 2490 | 240 |
| 307 | 20240227 | 143200 | 1253268610 | 2490 | 2490 | 2490 | 2490 | 2496 |
| 308 | 20240227 | 143100 | 1247053570 | 2495 | 2490 | 2500 | 2490 | 118 |
| 309 | 20240227 | 143000 | 1246759605 | 2495 | 2495 | 2495 | 2495 | 137 |
| 310 | 20240227 | 142900 | 1246417790 | 2495 | 2500 | 2500 | 2495 | 2660 |
| 311 | 20240227 | 142800 | 1239780085 | 2505 | 2500 | 2505 | 2500 | 142 |
| 312 | 20240227 | 142700 | 1239424915 | 2500 | 2500 | 2500 | 2500 | 65 |
| 313 | 20240227 | 142600 | 1239262415 | 2505 | 2505 | 2505 | 2500 | 105 |
| 314 | 20240227 | 142500 | 1238999840 | 2500 | 2495 | 2500 | 2495 | 1400 |
| 315 | 20240227 | 142400 | 1235500840 | 2495 | 2495 | 2495 | 2495 | 0 |
| 316 | 20240227 | 142300 | 1235500840 | 2495 | 2495 | 2495 | 2495 | 500 |
| 317 | 20240227 | 142200 | 1234253340 | 2500 | 2500 | 2500 | 2500 | 105 |
| 318 | 20240227 | 142100 | 1233990840 | 2500 | 2500 | 2500 | 2495 | 60 |
| 319 | 20240227 | 142000 | 1233840850 | 2500 | 2500 | 2500 | 2500 | 220 |
| 320 | 20240227 | 141900 | 1233290850 | 2500 | 2500 | 2500 | 2500 | 1 |
| 321 | 20240227 | 141800 | 1233288350 | 2500 | 2500 | 2500 | 2500 | 44 |
| 322 | 20240227 | 141700 | 1233178350 | 2510 | 2500 | 2510 | 2500 | 521 |
| 323 | 20240227 | 141600 | 1231875410 | 2500 | 2500 | 2500 | 2500 | 0 |
| 324 | 20240227 | 141500 | 1231875410 | 2500 | 2500 | 2500 | 2500 | 523 |
| 325 | 20240227 | 141400 | 1230567910 | 2510 | 2510 | 2510 | 2510 | 28 |
| 326 | 20240227 | 141300 | 1230497630 | 2500 | 2510 | 2510 | 2500 | 493 |
| 327 | 20240227 | 141200 | 1229265100 | 2510 | 2510 | 2510 | 2510 | 50 |
| 328 | 20240227 | 141100 | 1229139600 | 2510 | 2510 | 2510 | 2510 | 30 |
| 329 | 20240227 | 141000 | 1229064300 | 2505 | 2505 | 2505 | 2505 | 31 |
| 330 | 20240227 | 140900 | 1228986645 | 2510 | 2505 | 2510 | 2505 | 642 |
| 331 | 20240227 | 140800 | 1227378275 | 2510 | 2510 | 2510 | 2510 | 120 |
| 332 | 20240227 | 140700 | 1227077075 | 2510 | 2510 | 2510 | 2510 | 0 |
| 333 | 20240227 | 140600 | 1227077075 | 2510 | 2505 | 2510 | 2505 | 817 |
| 334 | 20240227 | 140500 | 1225030350 | 2500 | 2500 | 2500 | 2500 | 1 |
| 335 | 20240227 | 140400 | 1225027850 | 2505 | 2520 | 2525 | 2505 | 1824 |
| 336 | 20240227 | 140300 | 1220448860 | 2520 | 2510 | 2520 | 2500 | 427 |
| 337 | 20240227 | 140200 | 1219377555 | 2500 | 2500 | 2500 | 2500 | 0 |
| 338 | 20240227 | 140100 | 1219377555 | 2500 | 2500 | 2500 | 2500 | 0 |
| 339 | 20240227 | 140000 | 1219377555 | 2500 | 2500 | 2500 | 2500 | 302 |
| 340 | 20240227 | 135900 | 1218622555 | 2500 | 2500 | 2500 | 2500 | 9 |
| 341 | 20240227 | 135800 | 1218600055 | 2495 | 2495 | 2495 | 2495 | 0 |
| 342 | 20240227 | 135700 | 1218600055 | 2495 | 2495 | 2495 | 2495 | 47 |
| 343 | 20240227 | 135600 | 1218482790 | 2495 | 2495 | 2495 | 2495 | 73 |
| 344 | 20240227 | 135500 | 1218300655 | 2490 | 2490 | 2490 | 2490 | 0 |
| 345 | 20240227 | 135400 | 1218300655 | 2490 | 2490 | 2490 | 2490 | 170 |
| 346 | 20240227 | 135300 | 1217877355 | 2490 | 2495 | 2495 | 2490 | 2711 |
| 347 | 20240227 | 135200 | 1211124465 | 2495 | 2505 | 2505 | 2495 | 1724 |
| 348 | 20240227 | 135100 | 1206809845 | 2510 | 2510 | 2510 | 2510 | 42 |
| 349 | 20240227 | 135000 | 1206704425 | 2495 | 2495 | 2495 | 2495 | 671 |
| 350 | 20240227 | 134900 | 1205030280 | 2510 | 2510 | 2510 | 2495 | 548 |
| 351 | 20240227 | 134800 | 1203662780 | 2515 | 2515 | 2515 | 2515 | 0 |
| 352 | 20240227 | 134700 | 1203662780 | 2515 | 2515 | 2515 | 2515 | 0 |
| 353 | 20240227 | 134600 | 1203662780 | 2515 | 2495 | 2515 | 2490 | 1723 |
| 354 | 20240227 | 134500 | 1199361555 | 2495 | 2495 | 2495 | 2495 | 216 |
| 355 | 20240227 | 134400 | 1198822635 | 2495 | 2500 | 2505 | 2495 | 101 |
| 356 | 20240227 | 134300 | 1198569925 | 2505 | 2500 | 2505 | 2500 | 150 |
| 357 | 20240227 | 134200 | 1198194745 | 2510 | 2510 | 2515 | 2500 | 805 |
| 358 | 20240227 | 134100 | 1196179295 | 2510 | 2510 | 2510 | 2510 | 1 |
| 359 | 20240227 | 134000 | 1196176785 | 2510 | 2510 | 2510 | 2510 | 17 |
| 360 | 20240227 | 133900 | 1196134115 | 2515 | 2515 | 2515 | 2515 | 0 |
| 361 | 20240227 | 133800 | 1196134115 | 2515 | 2515 | 2515 | 2505 | 6173 |
| 362 | 20240227 | 133700 | 1180656990 | 2505 | 2505 | 2530 | 2505 | 2050 |
| 363 | 20240227 | 133600 | 1175517190 | 2505 | 2495 | 2505 | 2495 | 2796 |
| 364 | 20240227 | 133500 | 1168528850 | 2495 | 2495 | 2495 | 2495 | 200 |
| 365 | 20240227 | 133400 | 1168029850 | 2495 | 2495 | 2495 | 2495 | 202 |
| 366 | 20240227 | 133300 | 1167525860 | 2495 | 2495 | 2495 | 2495 | 2628 |
| 367 | 20240227 | 133200 | 1160969000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 368 | 20240227 | 133100 | 1160969000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 369 | 20240227 | 133000 | 1160969000 | 2495 | 2490 | 2495 | 2490 | 233 |
| 370 | 20240227 | 132900 | 1160388780 | 2495 | 2495 | 2495 | 2495 | 24 |
| 371 | 20240227 | 132800 | 1160328900 | 2490 | 2485 | 2490 | 2485 | 455 |
| 372 | 20240227 | 132700 | 1159196950 | 2490 | 2490 | 2490 | 2490 | 144 |
| 373 | 20240227 | 132600 | 1158838390 | 2490 | 2490 | 2490 | 2490 | 14 |
| 374 | 20240227 | 132500 | 1158803530 | 2490 | 2490 | 2490 | 2490 | 692 |
| 375 | 20240227 | 132400 | 1157080450 | 2495 | 2495 | 2495 | 2490 | 168 |
| 376 | 20240227 | 132300 | 1156661305 | 2490 | 2490 | 2490 | 2490 | 23 |
| 377 | 20240227 | 132200 | 1156604035 | 2490 | 2495 | 2495 | 2490 | 65 |
| 378 | 20240227 | 132100 | 1156441925 | 2490 | 2490 | 2490 | 2490 | 100 |
| 379 | 20240227 | 132000 | 1156192925 | 2490 | 2490 | 2490 | 2490 | 150 |
| 380 | 20240227 | 131900 | 1155819425 | 2485 | 2485 | 2485 | 2485 | 0 |
| 381 | 20240227 | 131800 | 1155819425 | 2485 | 2485 | 2485 | 2485 | 14 |
| 382 | 20240227 | 131700 | 1155784635 | 2485 | 2490 | 2490 | 2485 | 1179 |
| 383 | 20240227 | 131600 | 1152852515 | 2495 | 2495 | 2495 | 2495 | 0 |
| 384 | 20240227 | 131500 | 1152852515 | 2495 | 2495 | 2495 | 2495 | 20 |
| 385 | 20240227 | 131400 | 1152802615 | 2495 | 2495 | 2495 | 2495 | 0 |
| 386 | 20240227 | 131300 | 1152802615 | 2495 | 2495 | 2495 | 2495 | 0 |
| 387 | 20240227 | 131200 | 1152802615 | 2495 | 2490 | 2495 | 2490 | 619 |
| 388 | 20240227 | 131100 | 1151261295 | 2490 | 2490 | 2490 | 2490 | 0 |
| 389 | 20240227 | 131000 | 1151261295 | 2490 | 2490 | 2490 | 2490 | 18 |
| 390 | 20240227 | 130900 | 1151216475 | 2490 | 2490 | 2490 | 2490 | 216 |
| 391 | 20240227 | 130800 | 1150678635 | 2490 | 2490 | 2490 | 2490 | 0 |
| 392 | 20240227 | 130700 | 1150678635 | 2490 | 2485 | 2490 | 2485 | 102 |
| 393 | 20240227 | 130600 | 1150424665 | 2490 | 2490 | 2490 | 2490 | 0 |
| 394 | 20240227 | 130500 | 1150424665 | 2490 | 2490 | 2490 | 2490 | 210 |
| 395 | 20240227 | 130400 | 1149901765 | 2490 | 2490 | 2490 | 2485 | 438 |
| 396 | 20240227 | 130300 | 1148811150 | 2485 | 2485 | 2485 | 2485 | 0 |
| 397 | 20240227 | 130200 | 1148811150 | 2485 | 2490 | 2490 | 2485 | 687 |
| 398 | 20240227 | 130100 | 1147101995 | 2490 | 2490 | 2490 | 2490 | 100 |
| 399 | 20240227 | 130000 | 1146852995 | 2490 | 2490 | 2490 | 2490 | 1321 |
| 400 | 20240227 | 125900 | 1143563705 | 2490 | 2490 | 2490 | 2490 | 0 |
| 401 | 20240227 | 125800 | 1143563705 | 2490 | 2495 | 2495 | 2490 | 453 |
| 402 | 20240227 | 125700 | 1142435600 | 2500 | 2490 | 2500 | 2490 | 995 |
| 403 | 20240227 | 125600 | 1139957770 | 2490 | 2490 | 2490 | 2490 | 889 |
| 404 | 20240227 | 125500 | 1137744160 | 2490 | 2490 | 2490 | 2490 | 492 |
| 405 | 20240227 | 125400 | 1136519080 | 2495 | 2495 | 2495 | 2495 | 0 |
| 406 | 20240227 | 125300 | 1136519080 | 2495 | 2495 | 2495 | 2495 | 832 |
| 407 | 20240227 | 125200 | 1134443240 | 2495 | 2495 | 2495 | 2495 | 0 |
| 408 | 20240227 | 125100 | 1134443240 | 2495 | 2495 | 2495 | 2495 | 20 |
| 409 | 20240227 | 125000 | 1134393340 | 2500 | 2500 | 2500 | 2500 | 1933 |
| 410 | 20240227 | 124900 | 1129560840 | 2510 | 2510 | 2510 | 2510 | 1 |
| 411 | 20240227 | 124800 | 1129558330 | 2510 | 2510 | 2510 | 2510 | 56 |
| 412 | 20240227 | 124700 | 1129417770 | 2505 | 2505 | 2505 | 2505 | 530 |
| 413 | 20240227 | 124600 | 1128090120 | 2505 | 2505 | 2505 | 2505 | 0 |
| 414 | 20240227 | 124500 | 1128090120 | 2505 | 2505 | 2505 | 2505 | 15 |
| 415 | 20240227 | 124400 | 1128052545 | 2500 | 2500 | 2500 | 2500 | 300 |
| 416 | 20240227 | 124300 | 1127302545 | 2500 | 2500 | 2500 | 2500 | 0 |
| 417 | 20240227 | 124200 | 1127302545 | 2500 | 2500 | 2500 | 2500 | 1251 |
| 418 | 20240227 | 124100 | 1124175045 | 2500 | 2500 | 2500 | 2500 | 15 |
| 419 | 20240227 | 124000 | 1124137545 | 2500 | 2500 | 2500 | 2500 | 18 |
| 420 | 20240227 | 123900 | 1124092545 | 2500 | 2490 | 2500 | 2490 | 1223 |
| 421 | 20240227 | 123800 | 1121045185 | 2490 | 2490 | 2490 | 2490 | 188 |
| 422 | 20240227 | 123700 | 1120577065 | 2500 | 2490 | 2500 | 2490 | 126 |
| 423 | 20240227 | 123600 | 1120263175 | 2490 | 2500 | 2500 | 2490 | 52 |
| 424 | 20240227 | 123500 | 1120133195 | 2500 | 2500 | 2500 | 2500 | 0 |
| 425 | 20240227 | 123400 | 1120133195 | 2500 | 2500 | 2500 | 2500 | 4 |
| 426 | 20240227 | 123300 | 1120123195 | 2500 | 2500 | 2500 | 2500 | 120 |
| 427 | 20240227 | 123200 | 1119823195 | 2500 | 2500 | 2500 | 2500 | 60 |
| 428 | 20240227 | 123100 | 1119673195 | 2500 | 2500 | 2500 | 2500 | 0 |
| 429 | 20240227 | 123000 | 1119673195 | 2500 | 2500 | 2500 | 2500 | 0 |
| 430 | 20240227 | 122900 | 1119673195 | 2500 | 2500 | 2500 | 2500 | 0 |
| 431 | 20240227 | 122800 | 1119673195 | 2500 | 2500 | 2500 | 2500 | 0 |
| 432 | 20240227 | 122700 | 1119673195 | 2500 | 2495 | 2500 | 2485 | 1575 |
| 433 | 20240227 | 122600 | 1115751870 | 2495 | 2495 | 2495 | 2495 | 14 |
| 434 | 20240227 | 122500 | 1115716940 | 2495 | 2495 | 2495 | 2485 | 90 |
| 435 | 20240227 | 122400 | 1115492570 | 2490 | 2485 | 2490 | 2485 | 1227 |
| 436 | 20240227 | 122300 | 1112442340 | 2485 | 2485 | 2485 | 2485 | 0 |
| 437 | 20240227 | 122200 | 1112442340 | 2485 | 2485 | 2485 | 2485 | 1 |
| 438 | 20240227 | 122100 | 1112439855 | 2485 | 2485 | 2485 | 2485 | 285 |
| 439 | 20240227 | 122000 | 1111731630 | 2485 | 2485 | 2485 | 2485 | 0 |
| 440 | 20240227 | 121900 | 1111731630 | 2485 | 2495 | 2500 | 2485 | 259 |
| 441 | 20240227 | 121800 | 1111087320 | 2495 | 2495 | 2495 | 2495 | 124 |
| 442 | 20240227 | 121700 | 1110777940 | 2495 | 2495 | 2500 | 2495 | 56 |
| 443 | 20240227 | 121600 | 1110638080 | 2485 | 2490 | 2495 | 2485 | 9436 |
| 444 | 20240227 | 121500 | 1087142745 | 2500 | 2490 | 2500 | 2490 | 1722 |
| 445 | 20240227 | 121400 | 1082853915 | 2500 | 2500 | 2500 | 2500 | 0 |
| 446 | 20240227 | 121300 | 1082853915 | 2500 | 2500 | 2500 | 2500 | 0 |
| 447 | 20240227 | 121200 | 1082853915 | 2500 | 2500 | 2500 | 2500 | 0 |
| 448 | 20240227 | 121100 | 1082853915 | 2500 | 2500 | 2500 | 2500 | 100 |
| 449 | 20240227 | 121000 | 1082603915 | 2490 | 2500 | 2500 | 2490 | 694 |
| 450 | 20240227 | 120900 | 1080874290 | 2500 | 2500 | 2500 | 2500 | 0 |
| 451 | 20240227 | 120800 | 1080874290 | 2500 | 2500 | 2500 | 2495 | 441 |
| 452 | 20240227 | 120700 | 1079771795 | 2500 | 2500 | 2500 | 2500 | 1 |
| 453 | 20240227 | 120600 | 1079769295 | 2500 | 2495 | 2500 | 2495 | 2253 |
| 454 | 20240227 | 120500 | 1074141270 | 2495 | 2495 | 2495 | 2495 | 0 |
| 455 | 20240227 | 120400 | 1074141270 | 2495 | 2495 | 2495 | 2490 | 1705 |
| 456 | 20240227 | 120300 | 1069895240 | 2495 | 2495 | 2495 | 2495 | 1307 |
| 457 | 20240227 | 120200 | 1066634275 | 2495 | 2495 | 2495 | 2495 | 201 |
| 458 | 20240227 | 120100 | 1066132780 | 2490 | 2490 | 2490 | 2490 | 52 |
| 459 | 20240227 | 120000 | 1066003300 | 2495 | 2490 | 2495 | 2490 | 157 |
| 460 | 20240227 | 115900 | 1065611660 | 2495 | 2490 | 2495 | 2490 | 39 |
| 461 | 20240227 | 115800 | 1065514545 | 2490 | 2490 | 2490 | 2490 | 38 |
| 462 | 20240227 | 115700 | 1065419925 | 2490 | 2490 | 2490 | 2490 | 1003 |
| 463 | 20240227 | 115600 | 1062922455 | 2490 | 2490 | 2490 | 2490 | 0 |
| 464 | 20240227 | 115500 | 1062922455 | 2490 | 2490 | 2490 | 2490 | 14 |
| 465 | 20240227 | 115400 | 1062887595 | 2485 | 2490 | 2495 | 2485 | 328 |
| 466 | 20240227 | 115300 | 1062072240 | 2485 | 2485 | 2485 | 2485 | 537 |
| 467 | 20240227 | 115200 | 1060737795 | 2485 | 2485 | 2485 | 2485 | 1102 |
| 468 | 20240227 | 115100 | 1057999325 | 2485 | 2485 | 2485 | 2485 | 0 |
| 469 | 20240227 | 115000 | 1057999325 | 2485 | 2485 | 2485 | 2485 | 231 |
| 470 | 20240227 | 114900 | 1057425290 | 2490 | 2490 | 2490 | 2485 | 1015 |
| 471 | 20240227 | 114800 | 1054898015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 472 | 20240227 | 114700 | 1054898015 | 2495 | 2495 | 2495 | 2495 | 23 |
| 473 | 20240227 | 114600 | 1054840630 | 2500 | 2480 | 2500 | 2480 | 1936 |
| 474 | 20240227 | 114500 | 1050038920 | 2480 | 2485 | 2485 | 2480 | 855 |
| 475 | 20240227 | 114400 | 1047917160 | 2495 | 2490 | 2495 | 2480 | 2315 |
| 476 | 20240227 | 114300 | 1042158135 | 2500 | 2495 | 2500 | 2490 | 410 |
| 477 | 20240227 | 114200 | 1041135835 | 2505 | 2505 | 2505 | 2500 | 64 |
| 478 | 20240227 | 114100 | 1040975585 | 2505 | 2500 | 2505 | 2495 | 581 |
| 479 | 20240227 | 114000 | 1039523450 | 2500 | 2490 | 2500 | 2490 | 55 |
| 480 | 20240227 | 113900 | 1039386000 | 2490 | 2500 | 2500 | 2490 | 2102 |
| 481 | 20240227 | 113800 | 1034141555 | 2500 | 2490 | 2500 | 2490 | 946 |
| 482 | 20240227 | 113700 | 1031785200 | 2495 | 2510 | 2510 | 2495 | 591 |
| 483 | 20240227 | 113600 | 1030310050 | 2500 | 2525 | 2530 | 2495 | 2612 |
| 484 | 20240227 | 113500 | 1023780170 | 2525 | 2480 | 2525 | 2480 | 37339 |
| 485 | 20240227 | 113400 | 931169350 | 2480 | 2475 | 2480 | 2475 | 1201 |
| 486 | 20240227 | 113300 | 928193580 | 2475 | 2470 | 2480 | 2465 | 2235 |
| 487 | 20240227 | 113200 | 922661860 | 2465 | 2480 | 2480 | 2465 | 215 |
| 488 | 20240227 | 113100 | 922131420 | 2480 | 2480 | 2480 | 2480 | 122 |
| 489 | 20240227 | 113000 | 921828860 | 2480 | 2475 | 2480 | 2470 | 1333 |
| 490 | 20240227 | 112900 | 918534565 | 2475 | 2490 | 2490 | 2470 | 2684 |
| 491 | 20240227 | 112800 | 911880485 | 2490 | 2495 | 2500 | 2490 | 152 |
| 492 | 20240227 | 112700 | 911501200 | 2495 | 2495 | 2500 | 2490 | 232 |
| 493 | 20240227 | 112600 | 910922205 | 2500 | 2490 | 2500 | 2490 | 2415 |
| 494 | 20240227 | 112500 | 904908415 | 2470 | 2465 | 2490 | 2465 | 4813 |
| 495 | 20240227 | 112400 | 893003630 | 2460 | 2470 | 2470 | 2460 | 30271 |
| 496 | 20240227 | 112300 | 818513590 | 2470 | 2475 | 2475 | 2470 | 301 |
| 497 | 20240227 | 112200 | 817770075 | 2475 | 2475 | 2475 | 2475 | 19 |
| 498 | 20240227 | 112100 | 817723050 | 2475 | 2480 | 2480 | 2470 | 3544 |
| 499 | 20240227 | 112000 | 808935840 | 2480 | 2480 | 2490 | 2480 | 497 |
| 500 | 20240227 | 111900 | 807702205 | 2500 | 2470 | 2500 | 2470 | 2119 |
| 501 | 20240227 | 111800 | 802455790 | 2475 | 2475 | 2480 | 2475 | 346 |
| 502 | 20240227 | 111700 | 801599260 | 2470 | 2465 | 2470 | 2465 | 261 |
| 503 | 20240227 | 111600 | 800955395 | 2460 | 2465 | 2470 | 2460 | 2258 |
| 504 | 20240227 | 111500 | 795390330 | 2465 | 2470 | 2470 | 2460 | 653 |
| 505 | 20240227 | 111400 | 793778080 | 2480 | 2465 | 2480 | 2465 | 733 |
| 506 | 20240227 | 111300 | 791965225 | 2460 | 2475 | 2475 | 2455 | 11552 |
| 507 | 20240227 | 111200 | 763461100 | 2475 | 2475 | 2475 | 2475 | 734 |
| 508 | 20240227 | 111100 | 761644450 | 2480 | 2480 | 2480 | 2480 | 2115 |
| 509 | 20240227 | 111000 | 756399250 | 2480 | 2475 | 2480 | 2475 | 213 |
| 510 | 20240227 | 110900 | 755871075 | 2475 | 2500 | 2500 | 2475 | 1010 |
| 511 | 20240227 | 110800 | 753365825 | 2500 | 2495 | 2500 | 2495 | 278 |
| 512 | 20240227 | 110700 | 752672075 | 2490 | 2490 | 2490 | 2490 | 1 |
| 513 | 20240227 | 110600 | 752669585 | 2490 | 2495 | 2495 | 2490 | 106 |
| 514 | 20240227 | 110500 | 752405570 | 2495 | 2495 | 2495 | 2495 | 524 |
| 515 | 20240227 | 110400 | 751098190 | 2495 | 2495 | 2495 | 2495 | 92 |
| 516 | 20240227 | 110300 | 750868650 | 2490 | 2485 | 2490 | 2480 | 1038 |
| 517 | 20240227 | 110200 | 748291860 | 2480 | 2490 | 2490 | 2480 | 1389 |
| 518 | 20240227 | 110100 | 744846610 | 2495 | 2495 | 2495 | 2490 | 18 |
| 519 | 20240227 | 110000 | 744801725 | 2495 | 2485 | 2495 | 2465 | 3763 |
| 520 | 20240227 | 105900 | 735485010 | 2470 | 2480 | 2480 | 2470 | 6263 |
| 521 | 20240227 | 105800 | 719996970 | 2480 | 2485 | 2485 | 2480 | 1044 |
| 522 | 20240227 | 105700 | 717406230 | 2485 | 2490 | 2495 | 2480 | 3859 |
| 523 | 20240227 | 105600 | 707818285 | 2490 | 2485 | 2490 | 2485 | 3343 |
| 524 | 20240227 | 105500 | 699507350 | 2495 | 2515 | 2515 | 2490 | 54180 |
| 525 | 20240227 | 105400 | 563788735 | 2515 | 2525 | 2525 | 2515 | 8506 |
| 526 | 20240227 | 105300 | 542377155 | 2525 | 2525 | 2525 | 2525 | 175 |
| 527 | 20240227 | 105200 | 541935280 | 2525 | 2525 | 2525 | 2525 | 161 |
| 528 | 20240227 | 105100 | 541528755 | 2525 | 2520 | 2525 | 2520 | 547 |
| 529 | 20240227 | 105000 | 540150175 | 2520 | 2530 | 2530 | 2520 | 1119 |
| 530 | 20240227 | 104900 | 537330265 | 2525 | 2520 | 2525 | 2520 | 1025 |
| 531 | 20240227 | 104800 | 534742265 | 2520 | 2520 | 2520 | 2520 | 2106 |
| 532 | 20240227 | 104700 | 529435145 | 2520 | 2525 | 2525 | 2520 | 4244 |
| 533 | 20240227 | 104600 | 518740240 | 2525 | 2525 | 2525 | 2525 | 5061 |
| 534 | 20240227 | 104500 | 505961215 | 2530 | 2535 | 2535 | 2530 | 915 |
| 535 | 20240227 | 104400 | 503645765 | 2535 | 2535 | 2535 | 2535 | 100 |
| 536 | 20240227 | 104300 | 503392265 | 2530 | 2530 | 2530 | 2530 | 1661 |
| 537 | 20240227 | 104200 | 499189935 | 2530 | 2530 | 2530 | 2530 | 21 |
| 538 | 20240227 | 104100 | 499136805 | 2530 | 2530 | 2530 | 2530 | 10 |
| 539 | 20240227 | 104000 | 499111505 | 2530 | 2530 | 2530 | 2530 | 0 |
| 540 | 20240227 | 103900 | 499111505 | 2530 | 2530 | 2530 | 2530 | 100 |
| 541 | 20240227 | 103800 | 498858505 | 2530 | 2530 | 2530 | 2530 | 989 |
| 542 | 20240227 | 103700 | 496356335 | 2530 | 2530 | 2530 | 2530 | 100 |
| 543 | 20240227 | 103600 | 496103335 | 2530 | 2530 | 2530 | 2530 | 0 |
| 544 | 20240227 | 103500 | 496103335 | 2530 | 2530 | 2530 | 2530 | 1100 |
| 545 | 20240227 | 103400 | 493320335 | 2520 | 2520 | 2520 | 2520 | 0 |
| 546 | 20240227 | 103300 | 493320335 | 2520 | 2520 | 2520 | 2520 | 55 |
| 547 | 20240227 | 103200 | 493181735 | 2525 | 2530 | 2535 | 2520 | 2075 |
| 548 | 20240227 | 103100 | 487952155 | 2520 | 2545 | 2545 | 2520 | 8276 |
| 549 | 20240227 | 103000 | 467004545 | 2535 | 2535 | 2535 | 2535 | 352 |
| 550 | 20240227 | 102900 | 466112225 | 2540 | 2535 | 2540 | 2535 | 12 |
| 551 | 20240227 | 102800 | 466081775 | 2540 | 2540 | 2540 | 2535 | 30 |
| 552 | 20240227 | 102700 | 466005605 | 2545 | 2540 | 2545 | 2540 | 15 |
| 553 | 20240227 | 102600 | 465967435 | 2545 | 2540 | 2545 | 2535 | 148 |
| 554 | 20240227 | 102500 | 465591425 | 2535 | 2535 | 2535 | 2535 | 2 |
| 555 | 20240227 | 102400 | 465586355 | 2535 | 2535 | 2535 | 2535 | 164 |
| 556 | 20240227 | 102300 | 465170615 | 2545 | 2540 | 2545 | 2540 | 70 |
| 557 | 20240227 | 102200 | 464992720 | 2550 | 2540 | 2550 | 2535 | 812 |
| 558 | 20240227 | 102100 | 462932565 | 2545 | 2550 | 2550 | 2545 | 585 |
| 559 | 20240227 | 102000 | 461443670 | 2560 | 2560 | 2560 | 2560 | 0 |
| 560 | 20240227 | 101900 | 461443670 | 2560 | 2545 | 2560 | 2545 | 19 |
| 561 | 20240227 | 101800 | 461395090 | 2555 | 2555 | 2555 | 2555 | 6 |
| 562 | 20240227 | 101700 | 461379760 | 2560 | 2560 | 2560 | 2560 | 14 |
| 563 | 20240227 | 101600 | 461343920 | 2560 | 2560 | 2560 | 2535 | 1648 |
| 564 | 20240227 | 101500 | 457152920 | 2560 | 2560 | 2560 | 2560 | 12 |
| 565 | 20240227 | 101400 | 457122200 | 2550 | 2550 | 2550 | 2550 | 220 |
| 566 | 20240227 | 101300 | 456561200 | 2565 | 2550 | 2565 | 2550 | 167 |
| 567 | 20240227 | 101200 | 456134095 | 2545 | 2545 | 2545 | 2545 | 313 |
| 568 | 20240227 | 101100 | 455337510 | 2545 | 2540 | 2545 | 2540 | 49 |
| 569 | 20240227 | 101000 | 455212820 | 2535 | 2535 | 2535 | 2535 | 0 |
| 570 | 20240227 | 100900 | 455212820 | 2535 | 2540 | 2545 | 2535 | 573 |
| 571 | 20240227 | 100800 | 453757785 | 2540 | 2535 | 2540 | 2535 | 127 |
| 572 | 20240227 | 100700 | 453435670 | 2535 | 2535 | 2535 | 2535 | 2150 |
| 573 | 20240227 | 100600 | 447985420 | 2535 | 2535 | 2535 | 2535 | 390 |
| 574 | 20240227 | 100500 | 446996770 | 2535 | 2535 | 2535 | 2535 | 1113 |
| 575 | 20240227 | 100400 | 444175315 | 2535 | 2535 | 2535 | 2535 | 0 |
| 576 | 20240227 | 100300 | 444175315 | 2535 | 2530 | 2535 | 2530 | 12 |
| 577 | 20240227 | 100200 | 444144940 | 2530 | 2545 | 2545 | 2530 | 1049 |
| 578 | 20240227 | 100100 | 441489785 | 2550 | 2540 | 2550 | 2540 | 1645 |
| 579 | 20240227 | 100000 | 437310485 | 2540 | 2540 | 2540 | 2540 | 364 |
| 580 | 20240227 | 095900 | 436385925 | 2560 | 2560 | 2560 | 2560 | 0 |
| 581 | 20240227 | 095800 | 436385925 | 2560 | 2540 | 2560 | 2540 | 174 |
| 582 | 20240227 | 095700 | 435943405 | 2540 | 2550 | 2550 | 2540 | 1041 |
| 583 | 20240227 | 095600 | 433297045 | 2555 | 2560 | 2560 | 2550 | 227 |
| 584 | 20240227 | 095500 | 432716140 | 2555 | 2555 | 2560 | 2555 | 525 |
| 585 | 20240227 | 095400 | 431373165 | 2555 | 2545 | 2555 | 2540 | 3335 |
| 586 | 20240227 | 095300 | 422876315 | 2550 | 2545 | 2550 | 2545 | 1216 |
| 587 | 20240227 | 095200 | 419776715 | 2545 | 2545 | 2545 | 2545 | 371 |
| 588 | 20240227 | 095100 | 418832520 | 2540 | 2550 | 2550 | 2540 | 4632 |
| 589 | 20240227 | 095000 | 407026500 | 2545 | 2540 | 2545 | 2540 | 1107 |
| 590 | 20240227 | 094900 | 404214570 | 2540 | 2530 | 2540 | 2530 | 1009 |
| 591 | 20240227 | 094800 | 401651720 | 2540 | 2540 | 2540 | 2535 | 411 |
| 592 | 20240227 | 094700 | 400608225 | 2525 | 2530 | 2530 | 2525 | 1108 |
| 593 | 20240227 | 094600 | 397810520 | 2540 | 2520 | 2545 | 2520 | 1260 |
| 594 | 20240227 | 094500 | 394611410 | 2530 | 2520 | 2530 | 2520 | 485 |
| 595 | 20240227 | 094400 | 393389200 | 2520 | 2520 | 2530 | 2520 | 2327 |
| 596 | 20240227 | 094300 | 387524150 | 2515 | 2515 | 2530 | 2515 | 61 |
| 597 | 20240227 | 094200 | 387370435 | 2515 | 2520 | 2525 | 2515 | 1553 |
| 598 | 20240227 | 094100 | 383457455 | 2530 | 2530 | 2530 | 2515 | 840 |
| 599 | 20240227 | 094000 | 381340895 | 2530 | 2530 | 2530 | 2515 | 625 |
| 600 | 20240227 | 093900 | 379768370 | 2530 | 2520 | 2530 | 2515 | 2266 |
| 601 | 20240227 | 093800 | 374063020 | 2515 | 2525 | 2525 | 2515 | 1799 |
| 602 | 20240227 | 093700 | 369529560 | 2525 | 2520 | 2525 | 2515 | 405 |
| 603 | 20240227 | 093600 | 368510790 | 2520 | 2525 | 2525 | 2520 | 4468 |
| 604 | 20240227 | 093500 | 357241350 | 2530 | 2540 | 2540 | 2530 | 1278 |
| 605 | 20240227 | 093400 | 354007925 | 2540 | 2535 | 2545 | 2530 | 619 |
| 606 | 20240227 | 093300 | 352440920 | 2535 | 2530 | 2545 | 2525 | 3134 |
| 607 | 20240227 | 093200 | 344508585 | 2525 | 2520 | 2530 | 2520 | 161 |
| 608 | 20240227 | 093100 | 344102040 | 2535 | 2530 | 2535 | 2530 | 1710 |
| 609 | 20240227 | 093000 | 339767240 | 2535 | 2520 | 2535 | 2520 | 436 |
| 610 | 20240227 | 092900 | 338666495 | 2520 | 2515 | 2520 | 2510 | 796 |
| 611 | 20240227 | 092800 | 336664320 | 2515 | 2520 | 2520 | 2515 | 3407 |
| 612 | 20240227 | 092700 | 328093875 | 2520 | 2515 | 2530 | 2515 | 8267 |
| 613 | 20240227 | 092600 | 307275995 | 2515 | 2515 | 2520 | 2515 | 3866 |
| 614 | 20240227 | 092500 | 297551005 | 2515 | 2510 | 2520 | 2510 | 4124 |
| 615 | 20240227 | 092400 | 287183710 | 2515 | 2535 | 2535 | 2515 | 19038 |
| 616 | 20240227 | 092300 | 239125705 | 2530 | 2540 | 2540 | 2530 | 2694 |
| 617 | 20240227 | 092200 | 232294525 | 2535 | 2535 | 2540 | 2535 | 2909 |
| 618 | 20240227 | 092100 | 224919910 | 2535 | 2530 | 2540 | 2530 | 507 |
| 619 | 20240227 | 092000 | 223635825 | 2535 | 2535 | 2535 | 2530 | 1727 |
| 620 | 20240227 | 091900 | 219261160 | 2535 | 2540 | 2540 | 2535 | 859 |
| 621 | 20240227 | 091800 | 217081655 | 2540 | 2545 | 2555 | 2540 | 1820 |
| 622 | 20240227 | 091700 | 212455970 | 2545 | 2545 | 2545 | 2545 | 1692 |
| 623 | 20240227 | 091600 | 208149830 | 2545 | 2535 | 2545 | 2530 | 11466 |
| 624 | 20240227 | 091500 | 179071940 | 2545 | 2545 | 2545 | 2535 | 2287 |
| 625 | 20240227 | 091400 | 173253875 | 2545 | 2545 | 2545 | 2535 | 7708 |
| 626 | 20240227 | 091300 | 153673680 | 2545 | 2555 | 2555 | 2545 | 481 |
| 627 | 20240227 | 091200 | 152449235 | 2555 | 2545 | 2555 | 2545 | 618 |
| 628 | 20240227 | 091100 | 150874660 | 2545 | 2550 | 2555 | 2545 | 8749 |
| 629 | 20240227 | 091000 | 128593285 | 2550 | 2555 | 2555 | 2550 | 3350 |
| 630 | 20240227 | 090900 | 120044275 | 2550 | 2555 | 2555 | 2550 | 4049 |
| 631 | 20240227 | 090800 | 109709780 | 2565 | 2570 | 2570 | 2555 | 6492 |
| 632 | 20240227 | 090700 | 93079535 | 2570 | 2575 | 2585 | 2570 | 5026 |
| 633 | 20240227 | 090600 | 80146545 | 2585 | 2585 | 2585 | 2585 | 1685 |
| 634 | 20240227 | 090500 | 75790820 | 2580 | 2585 | 2585 | 2570 | 1503 |
| 635 | 20240227 | 090400 | 71915255 | 2585 | 2555 | 2585 | 2550 | 3218 |
| 636 | 20240227 | 090300 | 63652600 | 2555 | 2555 | 2555 | 2550 | 9255 |
| 637 | 20240227 | 090200 | 40006310 | 2555 | 2555 | 2555 | 2540 | 1080 |
| 638 | 20240227 | 090100 | 37257780 | 2545 | 2575 | 2575 | 2530 | 8640 |
| 639 | 20240227 | 090000 | 15186745 | 2575 | 2605 | 2605 | 2570 | 5845 |