31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 192700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 11681 |
| 3 | 20240227 | 192600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20240227 | 192500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20240227 | 192400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20240227 | 192300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20240227 | 192200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20240227 | 192100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20240227 | 192000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20240227 | 191900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20240227 | 191800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20240227 | 191700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20240227 | 191600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20240227 | 191500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20240227 | 191400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20240227 | 191300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20240227 | 191200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20240227 | 191100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20240227 | 191000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20240227 | 190900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20240227 | 190800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20240227 | 190700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20240227 | 190600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20240227 | 190500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20240227 | 190400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20240227 | 190300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20240227 | 190200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20240227 | 190100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20240227 | 190000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20240227 | 185900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20240227 | 185800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20240227 | 185700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 11681 |
| 33 | 20240227 | 185600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20240227 | 185500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20240227 | 185400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20240227 | 185300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20240227 | 185200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20240227 | 185100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20240227 | 185000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20240227 | 184900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20240227 | 184800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20240227 | 184700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20240227 | 184600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20240227 | 184500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20240227 | 184400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20240227 | 184300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20240227 | 184200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20240227 | 184100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20240227 | 184000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20240227 | 183900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20240227 | 183800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20240227 | 183700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20240227 | 183600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20240227 | 183500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20240227 | 183400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20240227 | 183300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20240227 | 183200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20240227 | 183100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20240227 | 183000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20240227 | 182900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20240227 | 182800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20240227 | 182700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 11681 |
| 63 | 20240227 | 182600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20240227 | 182500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20240227 | 182400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20240227 | 182300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20240227 | 182200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20240227 | 182100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20240227 | 182000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20240227 | 181900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20240227 | 181800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20240227 | 181700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20240227 | 181600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20240227 | 181500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20240227 | 181400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20240227 | 181300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20240227 | 181200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20240227 | 181100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20240227 | 181000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20240227 | 180900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20240227 | 180800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20240227 | 180700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20240227 | 180600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20240227 | 180500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20240227 | 180400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20240227 | 180300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20240227 | 180200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20240227 | 180100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20240227 | 180000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20240227 | 175900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20240227 | 175800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20240227 | 175700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 11681 |
| 93 | 20240227 | 175600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20240227 | 175500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20240227 | 175400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20240227 | 175300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20240227 | 175200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20240227 | 175100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20240227 | 175000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20240227 | 174900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20240227 | 174800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20240227 | 174700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20240227 | 174600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20240227 | 174500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20240227 | 174400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20240227 | 174300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20240227 | 174200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20240227 | 174100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20240227 | 174000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20240227 | 173900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20240227 | 173800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20240227 | 173700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20240227 | 173600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20240227 | 173500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20240227 | 173400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20240227 | 173300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20240227 | 173200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20240227 | 173100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20240227 | 173000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20240227 | 172900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20240227 | 172800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20240227 | 172700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 11681 |
| 123 | 20240227 | 172600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20240227 | 172500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20240227 | 172400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20240227 | 172300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20240227 | 172200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20240227 | 172100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20240227 | 172000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20240227 | 171900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20240227 | 171800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20240227 | 171700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20240227 | 171600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20240227 | 171500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20240227 | 171400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20240227 | 171300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20240227 | 171200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20240227 | 171100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20240227 | 171000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20240227 | 170900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20240227 | 170800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20240227 | 170700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20240227 | 170600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20240227 | 170500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20240227 | 170400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20240227 | 170300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20240227 | 170200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20240227 | 170100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20240227 | 170000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20240227 | 165900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20240227 | 165800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20240227 | 165700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 11681 |
| 153 | 20240227 | 165600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20240227 | 165500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20240227 | 165400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20240227 | 165300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20240227 | 165200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20240227 | 165100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20240227 | 165000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20240227 | 164900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20240227 | 164800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20240227 | 164700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20240227 | 164600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20240227 | 164500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20240227 | 164400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20240227 | 164300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20240227 | 164200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20240227 | 164100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20240227 | 164000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20240227 | 163900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20240227 | 163800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20240227 | 163700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20240227 | 163600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20240227 | 163500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20240227 | 163400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20240227 | 163300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20240227 | 163200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20240227 | 163100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20240227 | 163000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20240227 | 162900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20240227 | 162800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20240227 | 162700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 11681 |
| 183 | 20240227 | 162600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20240227 | 162500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20240227 | 162400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20240227 | 162300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20240227 | 162200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20240227 | 162100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20240227 | 162000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20240227 | 161900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20240227 | 161800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20240227 | 161700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20240227 | 161600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20240227 | 161500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20240227 | 161400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20240227 | 161300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20240227 | 161200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20240227 | 161100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20240227 | 161000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20240227 | 160900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20240227 | 160800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20240227 | 160700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20240227 | 160600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20240227 | 160500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20240227 | 160400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20240227 | 160300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20240227 | 160200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20240227 | 160100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20240227 | 160000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20240227 | 155900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20240227 | 155800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20240227 | 155700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 11681 |
| 213 | 20240227 | 155600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20240227 | 155500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20240227 | 155400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20240227 | 155300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20240227 | 155200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20240227 | 155100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20240227 | 155000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20240227 | 154900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20240227 | 154800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 222 | 20240227 | 154700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20240227 | 154600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 224 | 20240227 | 154500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 225 | 20240227 | 154400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 226 | 20240227 | 154300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 227 | 20240227 | 154200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 228 | 20240227 | 154100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 229 | 20240227 | 154000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 230 | 20240227 | 153900 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 231 | 20240227 | 153800 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 232 | 20240227 | 153700 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 233 | 20240227 | 153600 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 234 | 20240227 | 153500 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 235 | 20240227 | 153400 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 236 | 20240227 | 153300 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 237 | 20240227 | 153200 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 238 | 20240227 | 153100 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 0 |
| 239 | 20240227 | 153000 | 1826409180 | 2440 | 2440 | 2440 | 2440 | 11681 |
| 240 | 20240227 | 152900 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 241 | 20240227 | 152800 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 242 | 20240227 | 152700 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 243 | 20240227 | 152600 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 244 | 20240227 | 152500 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 245 | 20240227 | 152400 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 246 | 20240227 | 152300 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 247 | 20240227 | 152200 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 248 | 20240227 | 152100 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 249 | 20240227 | 152000 | 1797907540 | 2440 | 2440 | 2440 | 2440 | 0 |
| 250 | 20240227 | 151900 | 1797907540 | 2440 | 2430 | 2445 | 2430 | 1835 |
| 251 | 20240227 | 151800 | 1793425875 | 2440 | 2430 | 2440 | 2430 | 519 |
| 252 | 20240227 | 151700 | 1792163555 | 2430 | 2430 | 2430 | 2425 | 919 |
| 253 | 20240227 | 151600 | 1789934495 | 2440 | 2445 | 2445 | 2430 | 179 |
| 254 | 20240227 | 151500 | 1789498905 | 2430 | 2420 | 2450 | 2420 | 1066 |
| 255 | 20240227 | 151400 | 1786905575 | 2420 | 2425 | 2425 | 2415 | 5725 |
| 256 | 20240227 | 151300 | 1773063280 | 2425 | 2425 | 2425 | 2400 | 8098 |
| 257 | 20240227 | 151200 | 1753543965 | 2425 | 2435 | 2435 | 2425 | 2041 |
| 258 | 20240227 | 151100 | 1748594395 | 2435 | 2430 | 2435 | 2430 | 457 |
| 259 | 20240227 | 151000 | 1747483365 | 2435 | 2435 | 2435 | 2435 | 112 |
| 260 | 20240227 | 150900 | 1747210645 | 2430 | 2435 | 2435 | 2430 | 267 |
| 261 | 20240227 | 150800 | 1746561750 | 2435 | 2425 | 2435 | 2420 | 1196 |
| 262 | 20240227 | 150700 | 1743661255 | 2435 | 2430 | 2435 | 2430 | 1775 |
| 263 | 20240227 | 150600 | 1739346525 | 2430 | 2430 | 2430 | 2430 | 17 |
| 264 | 20240227 | 150500 | 1739305215 | 2435 | 2420 | 2435 | 2420 | 7 |
| 265 | 20240227 | 150400 | 1739288185 | 2435 | 2430 | 2440 | 2425 | 632 |
| 266 | 20240227 | 150300 | 1737755120 | 2440 | 2430 | 2440 | 2430 | 891 |
| 267 | 20240227 | 150200 | 1735589720 | 2420 | 2440 | 2440 | 2415 | 5358 |
| 268 | 20240227 | 150100 | 1722628595 | 2445 | 2445 | 2445 | 2445 | 105 |
| 269 | 20240227 | 150000 | 1722371870 | 2445 | 2445 | 2445 | 2445 | 7 |
| 270 | 20240227 | 145900 | 1722354755 | 2445 | 2440 | 2445 | 2440 | 32 |
| 271 | 20240227 | 145800 | 1722276615 | 2445 | 2445 | 2445 | 2445 | 11 |
| 272 | 20240227 | 145700 | 1722249720 | 2445 | 2445 | 2445 | 2445 | 14 |
| 273 | 20240227 | 145600 | 1722215490 | 2445 | 2435 | 2445 | 2435 | 3238 |
| 274 | 20240227 | 145500 | 1714329960 | 2445 | 2435 | 2445 | 2435 | 431 |
| 275 | 20240227 | 145400 | 1713278295 | 2435 | 2440 | 2440 | 2435 | 23 |
| 276 | 20240227 | 145300 | 1713222215 | 2440 | 2435 | 2440 | 2435 | 11 |
| 277 | 20240227 | 145200 | 1713195415 | 2435 | 2435 | 2440 | 2435 | 19 |
| 278 | 20240227 | 145100 | 1713149125 | 2440 | 2440 | 2445 | 2440 | 207 |
| 279 | 20240227 | 145000 | 1712644030 | 2440 | 2440 | 2445 | 2425 | 172 |
| 280 | 20240227 | 144900 | 1712224330 | 2440 | 2425 | 2440 | 2420 | 1309 |
| 281 | 20240227 | 144800 | 1709050050 | 2415 | 2420 | 2425 | 2415 | 4153 |
| 282 | 20240227 | 144700 | 1699017610 | 2425 | 2425 | 2425 | 2425 | 1100 |
| 283 | 20240227 | 144600 | 1696350110 | 2425 | 2425 | 2425 | 2425 | 74 |
| 284 | 20240227 | 144500 | 1696170660 | 2425 | 2425 | 2425 | 2425 | 0 |
| 285 | 20240227 | 144400 | 1696170660 | 2425 | 2425 | 2425 | 2420 | 95 |
| 286 | 20240227 | 144300 | 1695940630 | 2425 | 2420 | 2425 | 2420 | 370 |
| 287 | 20240227 | 144200 | 1695044830 | 2420 | 2425 | 2425 | 2420 | 4473 |
| 288 | 20240227 | 144100 | 1684216065 | 2425 | 2430 | 2430 | 2425 | 2354 |
| 289 | 20240227 | 144000 | 1678503085 | 2430 | 2435 | 2435 | 2430 | 4535 |
| 290 | 20240227 | 143900 | 1667470010 | 2435 | 2435 | 2435 | 2435 | 641 |
| 291 | 20240227 | 143800 | 1665909175 | 2435 | 2435 | 2435 | 2435 | 0 |
| 292 | 20240227 | 143700 | 1665909175 | 2435 | 2435 | 2435 | 2435 | 0 |
| 293 | 20240227 | 143600 | 1665909175 | 2435 | 2440 | 2440 | 2435 | 1590 |
| 294 | 20240227 | 143500 | 1662037520 | 2440 | 2440 | 2440 | 2440 | 12 |
| 295 | 20240227 | 143400 | 1662008240 | 2445 | 2435 | 2445 | 2435 | 302 |
| 296 | 20240227 | 143300 | 1661269875 | 2440 | 2435 | 2440 | 2435 | 50 |
| 297 | 20240227 | 143200 | 1661148030 | 2435 | 2435 | 2435 | 2435 | 4 |
| 298 | 20240227 | 143100 | 1661138290 | 2430 | 2435 | 2435 | 2430 | 851 |
| 299 | 20240227 | 143000 | 1659069865 | 2435 | 2435 | 2435 | 2435 | 93 |
| 300 | 20240227 | 142900 | 1658843410 | 2435 | 2435 | 2435 | 2435 | 0 |
| 301 | 20240227 | 142800 | 1658843410 | 2435 | 2435 | 2435 | 2435 | 106 |
| 302 | 20240227 | 142700 | 1658585300 | 2435 | 2440 | 2445 | 2435 | 936 |
| 303 | 20240227 | 142600 | 1656302340 | 2445 | 2440 | 2445 | 2440 | 1200 |
| 304 | 20240227 | 142500 | 1653370880 | 2440 | 2440 | 2440 | 2435 | 10 |
| 305 | 20240227 | 142400 | 1653346520 | 2440 | 2440 | 2440 | 2440 | 12 |
| 306 | 20240227 | 142300 | 1653317240 | 2440 | 2435 | 2440 | 2430 | 201 |
| 307 | 20240227 | 142200 | 1652828755 | 2425 | 2425 | 2425 | 2425 | 0 |
| 308 | 20240227 | 142100 | 1652828755 | 2425 | 2430 | 2430 | 2425 | 521 |
| 309 | 20240227 | 142000 | 1651564830 | 2425 | 2435 | 2435 | 2425 | 6612 |
| 310 | 20240227 | 141900 | 1635492850 | 2435 | 2435 | 2435 | 2435 | 327 |
| 311 | 20240227 | 141800 | 1634696605 | 2435 | 2435 | 2435 | 2435 | 23 |
| 312 | 20240227 | 141700 | 1634640600 | 2435 | 2435 | 2435 | 2435 | 589 |
| 313 | 20240227 | 141600 | 1633206385 | 2435 | 2435 | 2435 | 2435 | 202 |
| 314 | 20240227 | 141500 | 1632714515 | 2440 | 2435 | 2440 | 2435 | 99 |
| 315 | 20240227 | 141400 | 1632473035 | 2440 | 2440 | 2440 | 2440 | 1 |
| 316 | 20240227 | 141300 | 1632470595 | 2435 | 2435 | 2440 | 2435 | 63 |
| 317 | 20240227 | 141200 | 1632317075 | 2440 | 2445 | 2445 | 2440 | 2 |
| 318 | 20240227 | 141100 | 1632312190 | 2430 | 2440 | 2445 | 2430 | 3384 |
| 319 | 20240227 | 141000 | 1624058185 | 2440 | 2450 | 2450 | 2440 | 62 |
| 320 | 20240227 | 140900 | 1623906895 | 2450 | 2450 | 2450 | 2450 | 420 |
| 321 | 20240227 | 140800 | 1622877895 | 2440 | 2445 | 2445 | 2440 | 1178 |
| 322 | 20240227 | 140700 | 1620000585 | 2450 | 2450 | 2450 | 2450 | 70 |
| 323 | 20240227 | 140600 | 1619829085 | 2450 | 2445 | 2450 | 2445 | 4 |
| 324 | 20240227 | 140500 | 1619819300 | 2440 | 2445 | 2445 | 2440 | 20 |
| 325 | 20240227 | 140400 | 1619770495 | 2440 | 2445 | 2445 | 2440 | 1300 |
| 326 | 20240227 | 140300 | 1616595575 | 2445 | 2445 | 2445 | 2445 | 225 |
| 327 | 20240227 | 140200 | 1616045450 | 2445 | 2445 | 2445 | 2445 | 0 |
| 328 | 20240227 | 140100 | 1616045450 | 2445 | 2450 | 2450 | 2445 | 412 |
| 329 | 20240227 | 140000 | 1615036090 | 2455 | 2455 | 2455 | 2455 | 2 |
| 330 | 20240227 | 135900 | 1615031180 | 2455 | 2455 | 2455 | 2455 | 1 |
| 331 | 20240227 | 135800 | 1615028725 | 2450 | 2450 | 2450 | 2450 | 50 |
| 332 | 20240227 | 135700 | 1614906225 | 2455 | 2455 | 2455 | 2455 | 0 |
| 333 | 20240227 | 135600 | 1614906225 | 2455 | 2455 | 2455 | 2455 | 800 |
| 334 | 20240227 | 135500 | 1612942225 | 2455 | 2455 | 2455 | 2445 | 626 |
| 335 | 20240227 | 135400 | 1611408395 | 2450 | 2445 | 2450 | 2445 | 299 |
| 336 | 20240227 | 135300 | 1610676005 | 2445 | 2450 | 2450 | 2445 | 531 |
| 337 | 20240227 | 135200 | 1609377645 | 2450 | 2450 | 2450 | 2445 | 349 |
| 338 | 20240227 | 135100 | 1608523085 | 2445 | 2445 | 2445 | 2445 | 8 |
| 339 | 20240227 | 135000 | 1608503525 | 2445 | 2445 | 2445 | 2445 | 492 |
| 340 | 20240227 | 134900 | 1607300585 | 2445 | 2445 | 2445 | 2445 | 37 |
| 341 | 20240227 | 134800 | 1607210120 | 2450 | 2445 | 2450 | 2445 | 535 |
| 342 | 20240227 | 134700 | 1605901545 | 2450 | 2450 | 2450 | 2450 | 498 |
| 343 | 20240227 | 134600 | 1604681445 | 2445 | 2445 | 2450 | 2445 | 2639 |
| 344 | 20240227 | 134500 | 1598228685 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 345 | 20240227 | 134400 | 1595783685 | 2440 | 2440 | 2440 | 2440 | 0 |
| 346 | 20240227 | 134300 | 1595783685 | 2440 | 2440 | 2440 | 2440 | 69 |
| 347 | 20240227 | 134200 | 1595615325 | 2440 | 2445 | 2445 | 2440 | 100 |
| 348 | 20240227 | 134100 | 1595371030 | 2440 | 2445 | 2445 | 2440 | 241 |
| 349 | 20240227 | 134000 | 1594782200 | 2440 | 2440 | 2440 | 2440 | 0 |
| 350 | 20240227 | 133900 | 1594782200 | 2440 | 2460 | 2460 | 2440 | 10273 |
| 351 | 20240227 | 133800 | 1569626310 | 2460 | 2460 | 2460 | 2460 | 450 |
| 352 | 20240227 | 133700 | 1568519310 | 2470 | 2460 | 2470 | 2460 | 333 |
| 353 | 20240227 | 133600 | 1567699190 | 2460 | 2460 | 2460 | 2460 | 303 |
| 354 | 20240227 | 133500 | 1566953810 | 2470 | 2470 | 2470 | 2470 | 0 |
| 355 | 20240227 | 133400 | 1566953810 | 2470 | 2470 | 2470 | 2470 | 1 |
| 356 | 20240227 | 133300 | 1566951340 | 2470 | 2470 | 2470 | 2470 | 4 |
| 357 | 20240227 | 133200 | 1566941460 | 2455 | 2455 | 2455 | 2455 | 0 |
| 358 | 20240227 | 133100 | 1566941460 | 2455 | 2455 | 2455 | 2455 | 0 |
| 359 | 20240227 | 133000 | 1566941460 | 2455 | 2455 | 2455 | 2455 | 0 |
| 360 | 20240227 | 132900 | 1566941460 | 2455 | 2455 | 2455 | 2455 | 0 |
| 361 | 20240227 | 132800 | 1566941460 | 2455 | 2455 | 2455 | 2455 | 0 |
| 362 | 20240227 | 132700 | 1566941460 | 2455 | 2455 | 2455 | 2455 | 0 |
| 363 | 20240227 | 132600 | 1566941460 | 2455 | 2460 | 2460 | 2455 | 3929 |
| 364 | 20240227 | 132500 | 1557292625 | 2460 | 2460 | 2460 | 2460 | 2 |
| 365 | 20240227 | 132400 | 1557287705 | 2460 | 2460 | 2460 | 2460 | 20 |
| 366 | 20240227 | 132300 | 1557238505 | 2460 | 2470 | 2470 | 2460 | 374 |
| 367 | 20240227 | 132200 | 1556318450 | 2455 | 2475 | 2475 | 2455 | 192 |
| 368 | 20240227 | 132100 | 1555845220 | 2460 | 2465 | 2465 | 2460 | 459 |
| 369 | 20240227 | 132000 | 1554714910 | 2470 | 2470 | 2470 | 2470 | 0 |
| 370 | 20240227 | 131900 | 1554714910 | 2470 | 2465 | 2470 | 2465 | 18 |
| 371 | 20240227 | 131800 | 1554670530 | 2460 | 2460 | 2460 | 2460 | 410 |
| 372 | 20240227 | 131700 | 1553661930 | 2465 | 2470 | 2470 | 2465 | 28 |
| 373 | 20240227 | 131600 | 1553592890 | 2470 | 2470 | 2470 | 2470 | 1 |
| 374 | 20240227 | 131500 | 1553590420 | 2475 | 2475 | 2475 | 2470 | 28 |
| 375 | 20240227 | 131400 | 1553521170 | 2480 | 2480 | 2480 | 2480 | 10 |
| 376 | 20240227 | 131300 | 1553496370 | 2480 | 2465 | 2480 | 2465 | 689 |
| 377 | 20240227 | 131200 | 1551791775 | 2465 | 2465 | 2465 | 2465 | 1 |
| 378 | 20240227 | 131100 | 1551789310 | 2470 | 2470 | 2470 | 2465 | 12 |
| 379 | 20240227 | 131000 | 1551759675 | 2470 | 2465 | 2470 | 2465 | 16 |
| 380 | 20240227 | 130900 | 1551720185 | 2470 | 2470 | 2470 | 2470 | 4 |
| 381 | 20240227 | 130800 | 1551710305 | 2460 | 2460 | 2460 | 2460 | 1 |
| 382 | 20240227 | 130700 | 1551707845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 383 | 20240227 | 130600 | 1551707845 | 2460 | 2465 | 2465 | 2460 | 731 |
| 384 | 20240227 | 130500 | 1549909475 | 2465 | 2465 | 2465 | 2465 | 6 |
| 385 | 20240227 | 130400 | 1549894685 | 2465 | 2465 | 2465 | 2465 | 400 |
| 386 | 20240227 | 130300 | 1548908685 | 2465 | 2465 | 2465 | 2465 | 0 |
| 387 | 20240227 | 130200 | 1548908685 | 2465 | 2465 | 2465 | 2465 | 30 |
| 388 | 20240227 | 130100 | 1548834735 | 2465 | 2465 | 2465 | 2465 | 115 |
| 389 | 20240227 | 130000 | 1548551260 | 2465 | 2465 | 2465 | 2465 | 0 |
| 390 | 20240227 | 125900 | 1548551260 | 2465 | 2465 | 2465 | 2465 | 180 |
| 391 | 20240227 | 125800 | 1548107560 | 2465 | 2465 | 2465 | 2465 | 904 |
| 392 | 20240227 | 125700 | 1545879200 | 2455 | 2455 | 2455 | 2455 | 4300 |
| 393 | 20240227 | 125600 | 1535322700 | 2450 | 2460 | 2460 | 2450 | 752 |
| 394 | 20240227 | 125500 | 1533480030 | 2455 | 2460 | 2460 | 2450 | 419 |
| 395 | 20240227 | 125400 | 1532452535 | 2460 | 2460 | 2460 | 2460 | 0 |
| 396 | 20240227 | 125300 | 1532452535 | 2460 | 2465 | 2465 | 2460 | 191 |
| 397 | 20240227 | 125200 | 1531982420 | 2465 | 2465 | 2465 | 2465 | 1 |
| 398 | 20240227 | 125100 | 1531979955 | 2465 | 2470 | 2470 | 2465 | 1884 |
| 399 | 20240227 | 125000 | 1527331810 | 2475 | 2480 | 2480 | 2475 | 335 |
| 400 | 20240227 | 124900 | 1526501840 | 2480 | 2480 | 2480 | 2480 | 0 |
| 401 | 20240227 | 124800 | 1526501840 | 2480 | 2480 | 2480 | 2475 | 3402 |
| 402 | 20240227 | 124700 | 1518079605 | 2480 | 2480 | 2480 | 2480 | 317 |
| 403 | 20240227 | 124600 | 1517293445 | 2480 | 2485 | 2485 | 2480 | 7 |
| 404 | 20240227 | 124500 | 1517276070 | 2485 | 2485 | 2485 | 2485 | 2 |
| 405 | 20240227 | 124400 | 1517271100 | 2485 | 2485 | 2485 | 2485 | 1 |
| 406 | 20240227 | 124300 | 1517268615 | 2470 | 2475 | 2475 | 2470 | 1185 |
| 407 | 20240227 | 124200 | 1514341155 | 2475 | 2500 | 2500 | 2475 | 343 |
| 408 | 20240227 | 124100 | 1513490920 | 2485 | 2485 | 2485 | 2485 | 500 |
| 409 | 20240227 | 124000 | 1512248420 | 2485 | 2485 | 2485 | 2485 | 223 |
| 410 | 20240227 | 123900 | 1511694265 | 2485 | 2485 | 2485 | 2485 | 0 |
| 411 | 20240227 | 123800 | 1511694265 | 2485 | 2500 | 2500 | 2485 | 7791 |
| 412 | 20240227 | 123700 | 1492261225 | 2500 | 2500 | 2510 | 2500 | 31 |
| 413 | 20240227 | 123600 | 1492183565 | 2495 | 2495 | 2500 | 2495 | 556 |
| 414 | 20240227 | 123500 | 1490793770 | 2495 | 2510 | 2510 | 2495 | 1658 |
| 415 | 20240227 | 123400 | 1486648490 | 2520 | 2515 | 2520 | 2515 | 203 |
| 416 | 20240227 | 123300 | 1486137940 | 2515 | 2515 | 2515 | 2515 | 3 |
| 417 | 20240227 | 123200 | 1486130395 | 2515 | 2515 | 2515 | 2515 | 1 |
| 418 | 20240227 | 123100 | 1486127880 | 2515 | 2515 | 2520 | 2515 | 101 |
| 419 | 20240227 | 123000 | 1485873860 | 2515 | 2515 | 2515 | 2515 | 52 |
| 420 | 20240227 | 122900 | 1485743080 | 2515 | 2515 | 2515 | 2515 | 3 |
| 421 | 20240227 | 122800 | 1485735535 | 2500 | 2510 | 2510 | 2495 | 10525 |
| 422 | 20240227 | 122700 | 1459396160 | 2510 | 2520 | 2520 | 2510 | 114 |
| 423 | 20240227 | 122600 | 1459108980 | 2510 | 2510 | 2525 | 2510 | 2513 |
| 424 | 20240227 | 122500 | 1452787135 | 2510 | 2500 | 2510 | 2500 | 872 |
| 425 | 20240227 | 122400 | 1450603550 | 2500 | 2505 | 2505 | 2500 | 838 |
| 426 | 20240227 | 122300 | 1448507360 | 2500 | 2500 | 2500 | 2500 | 201 |
| 427 | 20240227 | 122200 | 1448004860 | 2505 | 2505 | 2505 | 2500 | 2321 |
| 428 | 20240227 | 122100 | 1442193615 | 2510 | 2510 | 2510 | 2510 | 334 |
| 429 | 20240227 | 122000 | 1441355275 | 2510 | 2495 | 2510 | 2495 | 2894 |
| 430 | 20240227 | 121900 | 1434115565 | 2495 | 2490 | 2500 | 2490 | 5036 |
| 431 | 20240227 | 121800 | 1421550825 | 2490 | 2490 | 2490 | 2490 | 278 |
| 432 | 20240227 | 121700 | 1420858605 | 2490 | 2490 | 2490 | 2490 | 20 |
| 433 | 20240227 | 121600 | 1420808805 | 2490 | 2495 | 2495 | 2490 | 1202 |
| 434 | 20240227 | 121500 | 1417815815 | 2495 | 2500 | 2500 | 2495 | 1461 |
| 435 | 20240227 | 121400 | 1414163820 | 2500 | 2510 | 2510 | 2500 | 1025 |
| 436 | 20240227 | 121300 | 1411601310 | 2500 | 2495 | 2510 | 2495 | 6766 |
| 437 | 20240227 | 121200 | 1394647265 | 2495 | 2495 | 2495 | 2495 | 292 |
| 438 | 20240227 | 121100 | 1393918725 | 2495 | 2490 | 2495 | 2490 | 814 |
| 439 | 20240227 | 121000 | 1391888125 | 2490 | 2495 | 2495 | 2490 | 64 |
| 440 | 20240227 | 120900 | 1391728545 | 2495 | 2495 | 2495 | 2495 | 507 |
| 441 | 20240227 | 120800 | 1390463580 | 2495 | 2510 | 2515 | 2495 | 3188 |
| 442 | 20240227 | 120700 | 1382464770 | 2505 | 2510 | 2510 | 2505 | 1009 |
| 443 | 20240227 | 120600 | 1379935675 | 2510 | 2505 | 2510 | 2500 | 489 |
| 444 | 20240227 | 120500 | 1378710900 | 2505 | 2500 | 2505 | 2500 | 73 |
| 445 | 20240227 | 120400 | 1378528280 | 2485 | 2485 | 2485 | 2485 | 1 |
| 446 | 20240227 | 120300 | 1378525795 | 2500 | 2495 | 2500 | 2490 | 1472 |
| 447 | 20240227 | 120200 | 1374849100 | 2495 | 2495 | 2495 | 2495 | 1037 |
| 448 | 20240227 | 120100 | 1372261785 | 2490 | 2490 | 2490 | 2490 | 500 |
| 449 | 20240227 | 120000 | 1371016785 | 2490 | 2490 | 2490 | 2490 | 0 |
| 450 | 20240227 | 115900 | 1371016785 | 2490 | 2485 | 2490 | 2485 | 204 |
| 451 | 20240227 | 115800 | 1370508885 | 2490 | 2480 | 2490 | 2455 | 3410 |
| 452 | 20240227 | 115700 | 1362086885 | 2490 | 2490 | 2490 | 2485 | 206 |
| 453 | 20240227 | 115600 | 1361574605 | 2490 | 2490 | 2490 | 2490 | 864 |
| 454 | 20240227 | 115500 | 1359423245 | 2490 | 2485 | 2490 | 2485 | 3121 |
| 455 | 20240227 | 115400 | 1351667510 | 2490 | 2490 | 2490 | 2490 | 123 |
| 456 | 20240227 | 115300 | 1351361240 | 2490 | 2495 | 2495 | 2490 | 3479 |
| 457 | 20240227 | 115200 | 1342695515 | 2490 | 2495 | 2495 | 2490 | 427 |
| 458 | 20240227 | 115100 | 1341630680 | 2495 | 2495 | 2495 | 2490 | 30 |
| 459 | 20240227 | 115000 | 1341555835 | 2495 | 2475 | 2495 | 2470 | 5557 |
| 460 | 20240227 | 114900 | 1327745560 | 2470 | 2470 | 2470 | 2470 | 165 |
| 461 | 20240227 | 114800 | 1327338010 | 2470 | 2470 | 2470 | 2470 | 1 |
| 462 | 20240227 | 114700 | 1327335540 | 2465 | 2465 | 2465 | 2465 | 51 |
| 463 | 20240227 | 114600 | 1327209825 | 2470 | 2470 | 2470 | 2470 | 903 |
| 464 | 20240227 | 114500 | 1324979415 | 2455 | 2455 | 2455 | 2455 | 1 |
| 465 | 20240227 | 114400 | 1324976960 | 2455 | 2455 | 2455 | 2455 | 0 |
| 466 | 20240227 | 114300 | 1324976960 | 2455 | 2455 | 2455 | 2455 | 1 |
| 467 | 20240227 | 114200 | 1324974505 | 2455 | 2460 | 2460 | 2455 | 841 |
| 468 | 20240227 | 114100 | 1322908665 | 2460 | 2460 | 2460 | 2460 | 5800 |
| 469 | 20240227 | 114000 | 1308640665 | 2465 | 2470 | 2470 | 2465 | 538 |
| 470 | 20240227 | 113900 | 1307314005 | 2470 | 2470 | 2470 | 2470 | 143 |
| 471 | 20240227 | 113800 | 1306960795 | 2470 | 2475 | 2475 | 2470 | 94 |
| 472 | 20240227 | 113700 | 1306728605 | 2470 | 2470 | 2470 | 2470 | 1 |
| 473 | 20240227 | 113600 | 1306726135 | 2470 | 2475 | 2475 | 2470 | 1789 |
| 474 | 20240227 | 113500 | 1302299915 | 2475 | 2470 | 2475 | 2470 | 723 |
| 475 | 20240227 | 113400 | 1300510495 | 2470 | 2470 | 2470 | 2470 | 20 |
| 476 | 20240227 | 113300 | 1300461095 | 2470 | 2470 | 2470 | 2470 | 400 |
| 477 | 20240227 | 113200 | 1299473095 | 2470 | 2480 | 2480 | 2470 | 569 |
| 478 | 20240227 | 113100 | 1298064775 | 2485 | 2480 | 2485 | 2480 | 515 |
| 479 | 20240227 | 113000 | 1296787500 | 2480 | 2480 | 2480 | 2480 | 660 |
| 480 | 20240227 | 112900 | 1295150700 | 2480 | 2480 | 2480 | 2480 | 4 |
| 481 | 20240227 | 112800 | 1295140780 | 2480 | 2485 | 2485 | 2470 | 4534 |
| 482 | 20240227 | 112700 | 1283895460 | 2485 | 2470 | 2485 | 2470 | 5495 |
| 483 | 20240227 | 112600 | 1270284825 | 2460 | 2465 | 2470 | 2460 | 3712 |
| 484 | 20240227 | 112500 | 1261116560 | 2465 | 2450 | 2465 | 2450 | 15470 |
| 485 | 20240227 | 112400 | 1223082565 | 2440 | 2440 | 2440 | 2440 | 4737 |
| 486 | 20240227 | 112300 | 1211524285 | 2440 | 2445 | 2445 | 2440 | 1223 |
| 487 | 20240227 | 112200 | 1208534070 | 2450 | 2450 | 2450 | 2450 | 180 |
| 488 | 20240227 | 112100 | 1208093070 | 2450 | 2455 | 2455 | 2450 | 551 |
| 489 | 20240227 | 112000 | 1206743115 | 2455 | 2445 | 2455 | 2445 | 2033 |
| 490 | 20240227 | 111900 | 1201766075 | 2445 | 2445 | 2445 | 2445 | 0 |
| 491 | 20240227 | 111800 | 1201766075 | 2445 | 2445 | 2445 | 2445 | 2 |
| 492 | 20240227 | 111700 | 1201761185 | 2445 | 2445 | 2445 | 2445 | 0 |
| 493 | 20240227 | 111600 | 1201761185 | 2445 | 2440 | 2445 | 2440 | 228 |
| 494 | 20240227 | 111500 | 1201204360 | 2440 | 2440 | 2440 | 2440 | 2030 |
| 495 | 20240227 | 111400 | 1196251160 | 2440 | 2440 | 2440 | 2435 | 661 |
| 496 | 20240227 | 111300 | 1194638455 | 2435 | 2445 | 2445 | 2435 | 40 |
| 497 | 20240227 | 111200 | 1194540850 | 2445 | 2445 | 2445 | 2445 | 193 |
| 498 | 20240227 | 111100 | 1194068965 | 2445 | 2445 | 2445 | 2445 | 1 |
| 499 | 20240227 | 111000 | 1194066520 | 2445 | 2440 | 2445 | 2440 | 583 |
| 500 | 20240227 | 110900 | 1192643995 | 2435 | 2435 | 2435 | 2435 | 0 |
| 501 | 20240227 | 110800 | 1192643995 | 2435 | 2435 | 2435 | 2435 | 0 |
| 502 | 20240227 | 110700 | 1192643995 | 2435 | 2435 | 2435 | 2435 | 0 |
| 503 | 20240227 | 110600 | 1192643995 | 2435 | 2435 | 2435 | 2435 | 0 |
| 504 | 20240227 | 110500 | 1192643995 | 2435 | 2435 | 2435 | 2435 | 0 |
| 505 | 20240227 | 110400 | 1192643995 | 2435 | 2435 | 2435 | 2435 | 254 |
| 506 | 20240227 | 110300 | 1192025505 | 2430 | 2435 | 2435 | 2430 | 94 |
| 507 | 20240227 | 110200 | 1191796870 | 2430 | 2445 | 2445 | 2430 | 480 |
| 508 | 20240227 | 110100 | 1190628870 | 2445 | 2440 | 2445 | 2440 | 58 |
| 509 | 20240227 | 110000 | 1190487205 | 2440 | 2445 | 2445 | 2440 | 35 |
| 510 | 20240227 | 105900 | 1190401800 | 2450 | 2440 | 2450 | 2440 | 96 |
| 511 | 20240227 | 105800 | 1190167160 | 2430 | 2430 | 2430 | 2430 | 519 |
| 512 | 20240227 | 105700 | 1188905990 | 2430 | 2430 | 2430 | 2430 | 0 |
| 513 | 20240227 | 105600 | 1188905990 | 2430 | 2430 | 2430 | 2425 | 128 |
| 514 | 20240227 | 105500 | 1188595545 | 2430 | 2435 | 2435 | 2430 | 2776 |
| 515 | 20240227 | 105400 | 1181846425 | 2435 | 2440 | 2440 | 2435 | 500 |
| 516 | 20240227 | 105300 | 1180626580 | 2440 | 2440 | 2440 | 2440 | 96 |
| 517 | 20240227 | 105200 | 1180392340 | 2450 | 2450 | 2450 | 2450 | 3 |
| 518 | 20240227 | 105100 | 1180384990 | 2440 | 2450 | 2450 | 2440 | 3 |
| 519 | 20240227 | 105000 | 1180377660 | 2440 | 2440 | 2440 | 2440 | 3 |
| 520 | 20240227 | 104900 | 1180370340 | 2440 | 2440 | 2440 | 2440 | 0 |
| 521 | 20240227 | 104800 | 1180370340 | 2440 | 2440 | 2440 | 2440 | 70 |
| 522 | 20240227 | 104700 | 1180199540 | 2450 | 2450 | 2450 | 2435 | 897 |
| 523 | 20240227 | 104600 | 1178001905 | 2455 | 2450 | 2455 | 2450 | 1781 |
| 524 | 20240227 | 104500 | 1173638355 | 2450 | 2435 | 2450 | 2435 | 6752 |
| 525 | 20240227 | 104400 | 1157128250 | 2435 | 2435 | 2435 | 2430 | 193 |
| 526 | 20240227 | 104300 | 1156658425 | 2435 | 2435 | 2435 | 2435 | 45 |
| 527 | 20240227 | 104200 | 1156548850 | 2435 | 2435 | 2435 | 2435 | 413 |
| 528 | 20240227 | 104100 | 1155543195 | 2435 | 2435 | 2435 | 2435 | 11 |
| 529 | 20240227 | 104000 | 1155516410 | 2435 | 2425 | 2435 | 2420 | 5881 |
| 530 | 20240227 | 103900 | 1141251620 | 2425 | 2425 | 2425 | 2425 | 0 |
| 531 | 20240227 | 103800 | 1141251620 | 2425 | 2425 | 2425 | 2425 | 103 |
| 532 | 20240227 | 103700 | 1141001845 | 2420 | 2420 | 2420 | 2420 | 105 |
| 533 | 20240227 | 103600 | 1140747745 | 2420 | 2420 | 2420 | 2420 | 325 |
| 534 | 20240227 | 103500 | 1139961245 | 2420 | 2425 | 2425 | 2420 | 4327 |
| 535 | 20240227 | 103400 | 1129489875 | 2425 | 2425 | 2425 | 2420 | 831 |
| 536 | 20240227 | 103300 | 1127478570 | 2425 | 2425 | 2425 | 2420 | 34 |
| 537 | 20240227 | 103200 | 1127396160 | 2425 | 2425 | 2425 | 2425 | 501 |
| 538 | 20240227 | 103100 | 1126181235 | 2425 | 2425 | 2425 | 2425 | 38 |
| 539 | 20240227 | 103000 | 1126089085 | 2425 | 2425 | 2425 | 2425 | 1190 |
| 540 | 20240227 | 102900 | 1123203335 | 2425 | 2425 | 2425 | 2425 | 82 |
| 541 | 20240227 | 102800 | 1123004485 | 2420 | 2430 | 2430 | 2420 | 904 |
| 542 | 20240227 | 102700 | 1120815025 | 2435 | 2410 | 2440 | 2405 | 86667 |
| 543 | 20240227 | 102600 | 911494425 | 2410 | 2410 | 2410 | 2410 | 50 |
| 544 | 20240227 | 102500 | 911373925 | 2410 | 2415 | 2415 | 2410 | 15843 |
| 545 | 20240227 | 102400 | 873191625 | 2415 | 2410 | 2415 | 2410 | 403 |
| 546 | 20240227 | 102300 | 872220235 | 2410 | 2410 | 2410 | 2410 | 3 |
| 547 | 20240227 | 102200 | 872213005 | 2415 | 2415 | 2415 | 2415 | 1 |
| 548 | 20240227 | 102100 | 872210590 | 2415 | 2420 | 2420 | 2415 | 63 |
| 549 | 20240227 | 102000 | 872058280 | 2415 | 2410 | 2415 | 2410 | 7772 |
| 550 | 20240227 | 101900 | 853301860 | 2415 | 2415 | 2415 | 2415 | 1901 |
| 551 | 20240227 | 101800 | 848710945 | 2415 | 2415 | 2415 | 2415 | 0 |
| 552 | 20240227 | 101700 | 848710945 | 2415 | 2415 | 2415 | 2415 | 3075 |
| 553 | 20240227 | 101600 | 841284820 | 2430 | 2430 | 2430 | 2430 | 201 |
| 554 | 20240227 | 101500 | 840796390 | 2430 | 2420 | 2430 | 2420 | 6938 |
| 555 | 20240227 | 101400 | 823980930 | 2420 | 2420 | 2420 | 2420 | 173 |
| 556 | 20240227 | 101300 | 823562270 | 2420 | 2420 | 2420 | 2420 | 2898 |
| 557 | 20240227 | 101200 | 816549110 | 2425 | 2425 | 2425 | 2425 | 234 |
| 558 | 20240227 | 101100 | 815981660 | 2425 | 2420 | 2425 | 2420 | 101 |
| 559 | 20240227 | 101000 | 815737235 | 2420 | 2430 | 2430 | 2420 | 1107 |
| 560 | 20240227 | 100900 | 813051745 | 2435 | 2430 | 2435 | 2430 | 300 |
| 561 | 20240227 | 100800 | 812322380 | 2425 | 2430 | 2435 | 2425 | 385 |
| 562 | 20240227 | 100700 | 811386725 | 2425 | 2425 | 2430 | 2425 | 5470 |
| 563 | 20240227 | 100600 | 798121965 | 2430 | 2430 | 2430 | 2430 | 14 |
| 564 | 20240227 | 100500 | 798087945 | 2430 | 2440 | 2440 | 2430 | 14 |
| 565 | 20240227 | 100400 | 798053905 | 2440 | 2440 | 2440 | 2440 | 2 |
| 566 | 20240227 | 100300 | 798049025 | 2430 | 2440 | 2440 | 2430 | 3362 |
| 567 | 20240227 | 100200 | 789864030 | 2440 | 2435 | 2440 | 2435 | 65 |
| 568 | 20240227 | 100100 | 789705690 | 2440 | 2440 | 2450 | 2440 | 291 |
| 569 | 20240227 | 100000 | 788994275 | 2440 | 2440 | 2450 | 2440 | 242 |
| 570 | 20240227 | 095900 | 788403735 | 2450 | 2450 | 2450 | 2440 | 605 |
| 571 | 20240227 | 095800 | 786924485 | 2450 | 2445 | 2455 | 2445 | 4121 |
| 572 | 20240227 | 095700 | 776840005 | 2430 | 2430 | 2430 | 2430 | 100 |
| 573 | 20240227 | 095600 | 776597005 | 2430 | 2435 | 2440 | 2430 | 4557 |
| 574 | 20240227 | 095500 | 765508985 | 2440 | 2445 | 2445 | 2425 | 3783 |
| 575 | 20240227 | 095400 | 756295190 | 2440 | 2425 | 2440 | 2425 | 1833 |
| 576 | 20240227 | 095300 | 751823875 | 2440 | 2430 | 2440 | 2425 | 2001 |
| 577 | 20240227 | 095200 | 746970435 | 2435 | 2430 | 2435 | 2430 | 1252 |
| 578 | 20240227 | 095100 | 743922065 | 2425 | 2430 | 2440 | 2425 | 2257 |
| 579 | 20240227 | 095000 | 738425980 | 2425 | 2425 | 2425 | 2425 | 968 |
| 580 | 20240227 | 094900 | 736078580 | 2420 | 2420 | 2420 | 2420 | 10 |
| 581 | 20240227 | 094800 | 736054380 | 2415 | 2420 | 2420 | 2415 | 450 |
| 582 | 20240227 | 094700 | 734966600 | 2415 | 2415 | 2415 | 2415 | 133 |
| 583 | 20240227 | 094600 | 734645405 | 2415 | 2415 | 2425 | 2415 | 119 |
| 584 | 20240227 | 094500 | 734358010 | 2415 | 2415 | 2415 | 2415 | 280 |
| 585 | 20240227 | 094400 | 733681810 | 2415 | 2415 | 2415 | 2415 | 763 |
| 586 | 20240227 | 094300 | 731839165 | 2415 | 2415 | 2415 | 2415 | 465 |
| 587 | 20240227 | 094200 | 730716190 | 2415 | 2425 | 2425 | 2415 | 770 |
| 588 | 20240227 | 094100 | 728852080 | 2425 | 2425 | 2425 | 2405 | 209 |
| 589 | 20240227 | 094000 | 728349255 | 2405 | 2415 | 2415 | 2405 | 261 |
| 590 | 20240227 | 093900 | 727719790 | 2415 | 2420 | 2435 | 2415 | 1555 |
| 591 | 20240227 | 093800 | 723950615 | 2420 | 2430 | 2430 | 2420 | 565 |
| 592 | 20240227 | 093700 | 722581435 | 2430 | 2420 | 2430 | 2420 | 235 |
| 593 | 20240227 | 093600 | 722011035 | 2420 | 2405 | 2420 | 2405 | 9229 |
| 594 | 20240227 | 093500 | 699734255 | 2405 | 2385 | 2405 | 2385 | 5297 |
| 595 | 20240227 | 093400 | 687037300 | 2385 | 2390 | 2390 | 2385 | 3131 |
| 596 | 20240227 | 093300 | 679563675 | 2390 | 2390 | 2390 | 2390 | 943 |
| 597 | 20240227 | 093200 | 677309905 | 2390 | 2385 | 2390 | 2385 | 4953 |
| 598 | 20240227 | 093100 | 665496995 | 2385 | 2385 | 2390 | 2385 | 2606 |
| 599 | 20240227 | 093000 | 659281675 | 2385 | 2405 | 2405 | 2385 | 3028 |
| 600 | 20240227 | 092900 | 652047360 | 2390 | 2400 | 2400 | 2390 | 3180 |
| 601 | 20240227 | 092800 | 644445200 | 2400 | 2400 | 2400 | 2400 | 20 |
| 602 | 20240227 | 092700 | 644397200 | 2410 | 2390 | 2410 | 2390 | 2367 |
| 603 | 20240227 | 092600 | 638727265 | 2375 | 2395 | 2395 | 2375 | 4079 |
| 604 | 20240227 | 092500 | 629014665 | 2395 | 2390 | 2400 | 2370 | 11526 |
| 605 | 20240227 | 092400 | 601569890 | 2390 | 2390 | 2390 | 2385 | 4547 |
| 606 | 20240227 | 092300 | 590724895 | 2390 | 2385 | 2395 | 2385 | 275 |
| 607 | 20240227 | 092200 | 590068650 | 2385 | 2400 | 2415 | 2385 | 11932 |
| 608 | 20240227 | 092100 | 561576105 | 2395 | 2395 | 2405 | 2395 | 4961 |
| 609 | 20240227 | 092000 | 549694500 | 2405 | 2395 | 2405 | 2395 | 2223 |
| 610 | 20240227 | 091900 | 544368935 | 2395 | 2405 | 2405 | 2390 | 1550 |
| 611 | 20240227 | 091800 | 540656740 | 2405 | 2410 | 2410 | 2400 | 1556 |
| 612 | 20240227 | 091700 | 536920115 | 2410 | 2420 | 2420 | 2410 | 398 |
| 613 | 20240227 | 091600 | 535960925 | 2420 | 2405 | 2420 | 2405 | 4539 |
| 614 | 20240227 | 091500 | 525001520 | 2400 | 2400 | 2400 | 2385 | 8841 |
| 615 | 20240227 | 091400 | 503783285 | 2385 | 2385 | 2395 | 2380 | 7921 |
| 616 | 20240227 | 091300 | 484843525 | 2380 | 2380 | 2385 | 2365 | 5378 |
| 617 | 20240227 | 091200 | 472091350 | 2380 | 2385 | 2385 | 2380 | 1973 |
| 618 | 20240227 | 091100 | 467388935 | 2385 | 2400 | 2400 | 2385 | 5555 |
| 619 | 20240227 | 091000 | 454128145 | 2400 | 2420 | 2420 | 2395 | 3315 |
| 620 | 20240227 | 090900 | 446178310 | 2420 | 2420 | 2435 | 2410 | 2448 |
| 621 | 20240227 | 090800 | 440253845 | 2420 | 2360 | 2420 | 2350 | 21963 |
| 622 | 20240227 | 090700 | 387611860 | 2345 | 2385 | 2390 | 2345 | 41825 |
| 623 | 20240227 | 090600 | 288925830 | 2385 | 2400 | 2405 | 2370 | 8957 |
| 624 | 20240227 | 090500 | 267581535 | 2400 | 2395 | 2400 | 2390 | 8006 |
| 625 | 20240227 | 090400 | 248379500 | 2395 | 2435 | 2435 | 2370 | 32850 |
| 626 | 20240227 | 090300 | 169657125 | 2440 | 2450 | 2465 | 2435 | 8810 |
| 627 | 20240227 | 090200 | 148124630 | 2445 | 2425 | 2450 | 2410 | 26774 |
| 628 | 20240227 | 090100 | 82610025 | 2425 | 2485 | 2490 | 2400 | 22767 |
| 629 | 20240227 | 090000 | 27045565 | 2485 | 2495 | 2495 | 2465 | 10375 |