31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 193300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 3 | 20240227 | 193200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20240227 | 193100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20240227 | 193000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20240227 | 192900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20240227 | 192800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20240227 | 192700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20240227 | 192600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20240227 | 192500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20240227 | 192400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20240227 | 192300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20240227 | 192200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20240227 | 192100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20240227 | 192000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20240227 | 191900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20240227 | 191800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20240227 | 191700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20240227 | 191600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20240227 | 191500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20240227 | 191400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20240227 | 191300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20240227 | 191200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20240227 | 191100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20240227 | 191000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20240227 | 190900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20240227 | 190800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20240227 | 190700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20240227 | 190600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20240227 | 190500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20240227 | 190400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20240227 | 190300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 33 | 20240227 | 190200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20240227 | 190100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20240227 | 190000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20240227 | 185900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20240227 | 185800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20240227 | 185700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20240227 | 185600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20240227 | 185500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20240227 | 185400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20240227 | 185300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20240227 | 185200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20240227 | 185100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20240227 | 185000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20240227 | 184900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20240227 | 184800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20240227 | 184700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20240227 | 184600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20240227 | 184500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20240227 | 184400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20240227 | 184300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20240227 | 184200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20240227 | 184100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20240227 | 184000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20240227 | 183900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20240227 | 183800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20240227 | 183700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20240227 | 183600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20240227 | 183500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20240227 | 183400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20240227 | 183300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 63 | 20240227 | 183200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20240227 | 183100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20240227 | 183000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20240227 | 182900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20240227 | 182800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20240227 | 182700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20240227 | 182600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20240227 | 182500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20240227 | 182400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20240227 | 182300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20240227 | 182200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20240227 | 182100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20240227 | 182000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20240227 | 181900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20240227 | 181800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20240227 | 181700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20240227 | 181600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20240227 | 181500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20240227 | 181400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20240227 | 181300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20240227 | 181200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20240227 | 181100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20240227 | 181000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20240227 | 180900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20240227 | 180800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20240227 | 180700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20240227 | 180600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20240227 | 180500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20240227 | 180400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20240227 | 180300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 93 | 20240227 | 180200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20240227 | 180100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20240227 | 180000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20240227 | 175900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20240227 | 175800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20240227 | 175700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20240227 | 175600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20240227 | 175500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20240227 | 175400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20240227 | 175300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20240227 | 175200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20240227 | 175100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20240227 | 175000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20240227 | 174900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20240227 | 174800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20240227 | 174700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20240227 | 174600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20240227 | 174500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20240227 | 174400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20240227 | 174300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20240227 | 174200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20240227 | 174100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20240227 | 174000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20240227 | 173900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20240227 | 173800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20240227 | 173700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20240227 | 173600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20240227 | 173500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20240227 | 173400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20240227 | 173300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 123 | 20240227 | 173200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20240227 | 173100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20240227 | 173000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20240227 | 172900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20240227 | 172800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20240227 | 172700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20240227 | 172600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20240227 | 172500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20240227 | 172400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20240227 | 172300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20240227 | 172200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20240227 | 172100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20240227 | 172000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20240227 | 171900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20240227 | 171800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20240227 | 171700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20240227 | 171600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20240227 | 171500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20240227 | 171400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20240227 | 171300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20240227 | 171200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20240227 | 171100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20240227 | 171000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20240227 | 170900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20240227 | 170800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20240227 | 170700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20240227 | 170600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20240227 | 170500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20240227 | 170400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20240227 | 170300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 153 | 20240227 | 170200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20240227 | 170100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20240227 | 170000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20240227 | 165900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20240227 | 165800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20240227 | 165700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20240227 | 165600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20240227 | 165500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20240227 | 165400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20240227 | 165300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20240227 | 165200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20240227 | 165100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20240227 | 165000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20240227 | 164900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20240227 | 164800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20240227 | 164700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20240227 | 164600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20240227 | 164500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20240227 | 164400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20240227 | 164300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20240227 | 164200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20240227 | 164100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20240227 | 164000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20240227 | 163900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20240227 | 163800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20240227 | 163700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20240227 | 163600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20240227 | 163500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20240227 | 163400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20240227 | 163300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 183 | 20240227 | 163200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20240227 | 163100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20240227 | 163000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20240227 | 162900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20240227 | 162800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20240227 | 162700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20240227 | 162600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20240227 | 162500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20240227 | 162400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20240227 | 162300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20240227 | 162200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20240227 | 162100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20240227 | 162000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20240227 | 161900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20240227 | 161800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20240227 | 161700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20240227 | 161600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20240227 | 161500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20240227 | 161400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20240227 | 161300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20240227 | 161200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20240227 | 161100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20240227 | 161000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20240227 | 160900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20240227 | 160800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20240227 | 160700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20240227 | 160600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20240227 | 160500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20240227 | 160400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20240227 | 160300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 213 | 20240227 | 160200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20240227 | 160100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20240227 | 160000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20240227 | 155900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20240227 | 155800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20240227 | 155700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20240227 | 155600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20240227 | 155500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20240227 | 155400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20240227 | 155300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 223 | 20240227 | 155200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 224 | 20240227 | 155100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 225 | 20240227 | 155000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 226 | 20240227 | 154900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20240227 | 154800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 228 | 20240227 | 154700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20240227 | 154600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20240227 | 154500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20240227 | 154400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 232 | 20240227 | 154300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 233 | 20240227 | 154200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 234 | 20240227 | 154100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 235 | 20240227 | 154000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 236 | 20240227 | 153900 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 237 | 20240227 | 153800 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 238 | 20240227 | 153700 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 239 | 20240227 | 153600 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 240 | 20240227 | 153500 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 241 | 20240227 | 153400 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 242 | 20240227 | 153300 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 243 | 20240227 | 153200 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 244 | 20240227 | 153100 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 245 | 20240227 | 153000 | 2719630860 | 5630 | 5630 | 5630 | 5630 | 6199 |
| 246 | 20240227 | 152900 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 247 | 20240227 | 152800 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 248 | 20240227 | 152700 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 249 | 20240227 | 152600 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 250 | 20240227 | 152500 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 251 | 20240227 | 152400 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 252 | 20240227 | 152300 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 253 | 20240227 | 152200 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 254 | 20240227 | 152100 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 255 | 20240227 | 152000 | 2684730490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 256 | 20240227 | 151900 | 2684730490 | 5670 | 5670 | 5670 | 5660 | 920 |
| 257 | 20240227 | 151800 | 2679517090 | 5680 | 5680 | 5680 | 5680 | 40 |
| 258 | 20240227 | 151700 | 2679289890 | 5680 | 5680 | 5680 | 5680 | 21 |
| 259 | 20240227 | 151600 | 2679170610 | 5670 | 5680 | 5680 | 5670 | 3 |
| 260 | 20240227 | 151500 | 2679153580 | 5680 | 5680 | 5680 | 5680 | 442 |
| 261 | 20240227 | 151400 | 2676643020 | 5680 | 5670 | 5680 | 5670 | 185 |
| 262 | 20240227 | 151300 | 2675593520 | 5660 | 5670 | 5670 | 5660 | 55 |
| 263 | 20240227 | 151200 | 2675282120 | 5670 | 5670 | 5670 | 5670 | 292 |
| 264 | 20240227 | 151100 | 2673626480 | 5670 | 5670 | 5670 | 5670 | 10 |
| 265 | 20240227 | 151000 | 2673569780 | 5670 | 5670 | 5670 | 5670 | 10 |
| 266 | 20240227 | 150900 | 2673513080 | 5670 | 5670 | 5670 | 5670 | 476 |
| 267 | 20240227 | 150800 | 2670814160 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 268 | 20240227 | 150700 | 2665154160 | 5660 | 5660 | 5660 | 5660 | 1796 |
| 269 | 20240227 | 150600 | 2654988800 | 5650 | 5640 | 5650 | 5640 | 392 |
| 270 | 20240227 | 150500 | 2652775920 | 5640 | 5640 | 5640 | 5640 | 520 |
| 271 | 20240227 | 150400 | 2649843120 | 5650 | 5640 | 5650 | 5640 | 1015 |
| 272 | 20240227 | 150300 | 2644113520 | 5640 | 5650 | 5660 | 5640 | 800 |
| 273 | 20240227 | 150200 | 2639592520 | 5650 | 5660 | 5660 | 5650 | 201 |
| 274 | 20240227 | 150100 | 2638456860 | 5650 | 5650 | 5650 | 5650 | 651 |
| 275 | 20240227 | 150000 | 2634778710 | 5650 | 5650 | 5650 | 5650 | 1726 |
| 276 | 20240227 | 145900 | 2625026810 | 5650 | 5650 | 5650 | 5650 | 21 |
| 277 | 20240227 | 145800 | 2624908160 | 5660 | 5650 | 5660 | 5650 | 4 |
| 278 | 20240227 | 145700 | 2624885530 | 5650 | 5650 | 5650 | 5650 | 899 |
| 279 | 20240227 | 145600 | 2619806180 | 5650 | 5650 | 5650 | 5650 | 0 |
| 280 | 20240227 | 145500 | 2619806180 | 5650 | 5650 | 5650 | 5650 | 2260 |
| 281 | 20240227 | 145400 | 2607037180 | 5650 | 5670 | 5670 | 5610 | 3022 |
| 282 | 20240227 | 145300 | 2590014420 | 5670 | 5670 | 5670 | 5670 | 2 |
| 283 | 20240227 | 145200 | 2590003080 | 5670 | 5650 | 5670 | 5650 | 585 |
| 284 | 20240227 | 145100 | 2586696470 | 5650 | 5660 | 5660 | 5620 | 1520 |
| 285 | 20240227 | 145000 | 2578123800 | 5670 | 5670 | 5670 | 5670 | 100 |
| 286 | 20240227 | 144900 | 2577556800 | 5670 | 5670 | 5670 | 5670 | 165 |
| 287 | 20240227 | 144800 | 2576621250 | 5670 | 5650 | 5670 | 5650 | 712 |
| 288 | 20240227 | 144700 | 2572588450 | 5650 | 5640 | 5650 | 5640 | 425 |
| 289 | 20240227 | 144600 | 2570190260 | 5640 | 5630 | 5640 | 5630 | 557 |
| 290 | 20240227 | 144500 | 2567052310 | 5640 | 5640 | 5640 | 5600 | 2677 |
| 291 | 20240227 | 144400 | 2552024460 | 5640 | 5650 | 5650 | 5630 | 1335 |
| 292 | 20240227 | 144300 | 2544496150 | 5650 | 5620 | 5660 | 5600 | 1614 |
| 293 | 20240227 | 144200 | 2535414840 | 5620 | 5640 | 5680 | 5590 | 31213 |
| 294 | 20240227 | 144100 | 2360282870 | 5640 | 5660 | 5660 | 5640 | 4521 |
| 295 | 20240227 | 144000 | 2334754790 | 5670 | 5660 | 5670 | 5660 | 152 |
| 296 | 20240227 | 143900 | 2333893450 | 5660 | 5670 | 5670 | 5660 | 73 |
| 297 | 20240227 | 143800 | 2333480050 | 5680 | 5660 | 5680 | 5660 | 204 |
| 298 | 20240227 | 143700 | 2332325330 | 5660 | 5680 | 5680 | 5660 | 18 |
| 299 | 20240227 | 143600 | 2332223430 | 5670 | 5680 | 5680 | 5660 | 191 |
| 300 | 20240227 | 143500 | 2331139370 | 5680 | 5680 | 5680 | 5680 | 110 |
| 301 | 20240227 | 143400 | 2330514570 | 5670 | 5670 | 5670 | 5670 | 405 |
| 302 | 20240227 | 143300 | 2328218220 | 5670 | 5670 | 5680 | 5670 | 540 |
| 303 | 20240227 | 143200 | 2325156400 | 5670 | 5660 | 5670 | 5650 | 3620 |
| 304 | 20240227 | 143100 | 2304695120 | 5660 | 5670 | 5670 | 5660 | 1048 |
| 305 | 20240227 | 143000 | 2298761530 | 5670 | 5680 | 5680 | 5670 | 10 |
| 306 | 20240227 | 142900 | 2298704820 | 5660 | 5670 | 5680 | 5660 | 21085 |
| 307 | 20240227 | 142800 | 2179287440 | 5670 | 5670 | 5670 | 5670 | 70 |
| 308 | 20240227 | 142700 | 2178890540 | 5690 | 5690 | 5690 | 5670 | 3601 |
| 309 | 20240227 | 142600 | 2158455320 | 5690 | 5690 | 5690 | 5690 | 49 |
| 310 | 20240227 | 142500 | 2158176510 | 5690 | 5690 | 5690 | 5690 | 17 |
| 311 | 20240227 | 142400 | 2158079780 | 5690 | 5680 | 5690 | 5680 | 78 |
| 312 | 20240227 | 142300 | 2157636050 | 5680 | 5680 | 5680 | 5680 | 72 |
| 313 | 20240227 | 142200 | 2157227090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 314 | 20240227 | 142100 | 2157227090 | 5680 | 5680 | 5680 | 5680 | 83 |
| 315 | 20240227 | 142000 | 2156755650 | 5680 | 5680 | 5700 | 5680 | 192 |
| 316 | 20240227 | 141900 | 2155664990 | 5700 | 5680 | 5700 | 5680 | 252 |
| 317 | 20240227 | 141800 | 2154233590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 318 | 20240227 | 141700 | 2154233590 | 5670 | 5690 | 5690 | 5670 | 3841 |
| 319 | 20240227 | 141600 | 2132402900 | 5690 | 5700 | 5700 | 5690 | 144 |
| 320 | 20240227 | 141500 | 2131583530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 321 | 20240227 | 141400 | 2131583530 | 5680 | 5690 | 5710 | 5680 | 2653 |
| 322 | 20240227 | 141300 | 2116510090 | 5690 | 5690 | 5690 | 5690 | 1107 |
| 323 | 20240227 | 141200 | 2110211260 | 5700 | 5700 | 5700 | 5700 | 30 |
| 324 | 20240227 | 141100 | 2110040260 | 5690 | 5690 | 5690 | 5690 | 0 |
| 325 | 20240227 | 141000 | 2110040260 | 5690 | 5710 | 5710 | 5690 | 1487 |
| 326 | 20240227 | 140900 | 2101568900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 327 | 20240227 | 140800 | 2101568900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 328 | 20240227 | 140700 | 2101568900 | 5720 | 5720 | 5720 | 5720 | 18 |
| 329 | 20240227 | 140600 | 2101465940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 330 | 20240227 | 140500 | 2101465940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 331 | 20240227 | 140400 | 2101465940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 332 | 20240227 | 140300 | 2101465940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 333 | 20240227 | 140200 | 2101465940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 334 | 20240227 | 140100 | 2101465940 | 5700 | 5700 | 5700 | 5700 | 50 |
| 335 | 20240227 | 140000 | 2101180940 | 5710 | 5710 | 5710 | 5710 | 2300 |
| 336 | 20240227 | 135900 | 2088047940 | 5710 | 5710 | 5710 | 5710 | 1 |
| 337 | 20240227 | 135800 | 2088042230 | 5700 | 5700 | 5700 | 5690 | 147 |
| 338 | 20240227 | 135700 | 2087204630 | 5700 | 5690 | 5700 | 5690 | 4 |
| 339 | 20240227 | 135600 | 2087181850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 340 | 20240227 | 135500 | 2087181850 | 5690 | 5690 | 5700 | 5690 | 537 |
| 341 | 20240227 | 135400 | 2084126310 | 5690 | 5710 | 5710 | 5690 | 550 |
| 342 | 20240227 | 135300 | 2080996700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 343 | 20240227 | 135200 | 2080996700 | 5710 | 5710 | 5710 | 5710 | 300 |
| 344 | 20240227 | 135100 | 2079283700 | 5690 | 5690 | 5690 | 5690 | 0 |
| 345 | 20240227 | 135000 | 2079283700 | 5690 | 5700 | 5700 | 5690 | 1129 |
| 346 | 20240227 | 134900 | 2072855420 | 5690 | 5700 | 5710 | 5690 | 365 |
| 347 | 20240227 | 134800 | 2070778050 | 5700 | 5700 | 5700 | 5700 | 50 |
| 348 | 20240227 | 134700 | 2070493050 | 5700 | 5700 | 5700 | 5700 | 1020 |
| 349 | 20240227 | 134600 | 2064679050 | 5700 | 5690 | 5700 | 5690 | 1001 |
| 350 | 20240227 | 134500 | 2058973360 | 5690 | 5690 | 5690 | 5690 | 0 |
| 351 | 20240227 | 134400 | 2058973360 | 5690 | 5700 | 5700 | 5690 | 11 |
| 352 | 20240227 | 134300 | 2058910720 | 5700 | 5700 | 5700 | 5700 | 10 |
| 353 | 20240227 | 134200 | 2058853720 | 5700 | 5710 | 5710 | 5700 | 2119 |
| 354 | 20240227 | 134100 | 2046775300 | 5710 | 5710 | 5710 | 5710 | 2000 |
| 355 | 20240227 | 134000 | 2035355300 | 5710 | 5710 | 5710 | 5710 | 50 |
| 356 | 20240227 | 133900 | 2035069800 | 5710 | 5710 | 5710 | 5710 | 50 |
| 357 | 20240227 | 133800 | 2034784300 | 5700 | 5700 | 5710 | 5700 | 1103 |
| 358 | 20240227 | 133700 | 2028496700 | 5700 | 5700 | 5700 | 5700 | 1200 |
| 359 | 20240227 | 133600 | 2021656700 | 5700 | 5700 | 5700 | 5700 | 69 |
| 360 | 20240227 | 133500 | 2021263400 | 5700 | 5700 | 5700 | 5700 | 200 |
| 361 | 20240227 | 133400 | 2020123400 | 5720 | 5720 | 5720 | 5720 | 11 |
| 362 | 20240227 | 133300 | 2020060480 | 5720 | 5720 | 5720 | 5720 | 1 |
| 363 | 20240227 | 133200 | 2020054760 | 5710 | 5710 | 5710 | 5710 | 10 |
| 364 | 20240227 | 133100 | 2019997660 | 5710 | 5710 | 5710 | 5710 | 20 |
| 365 | 20240227 | 133000 | 2019883460 | 5710 | 5710 | 5720 | 5710 | 19 |
| 366 | 20240227 | 132900 | 2019774960 | 5710 | 5710 | 5710 | 5710 | 0 |
| 367 | 20240227 | 132800 | 2019774960 | 5710 | 5710 | 5710 | 5710 | 875 |
| 368 | 20240227 | 132700 | 2014778710 | 5710 | 5700 | 5710 | 5700 | 202 |
| 369 | 20240227 | 132600 | 2013627290 | 5700 | 5700 | 5700 | 5700 | 1 |
| 370 | 20240227 | 132500 | 2013621590 | 5690 | 5690 | 5690 | 5690 | 0 |
| 371 | 20240227 | 132400 | 2013621590 | 5690 | 5690 | 5690 | 5690 | 0 |
| 372 | 20240227 | 132300 | 2013621590 | 5690 | 5690 | 5690 | 5690 | 0 |
| 373 | 20240227 | 132200 | 2013621590 | 5690 | 5690 | 5690 | 5690 | 30 |
| 374 | 20240227 | 132100 | 2013450890 | 5700 | 5700 | 5700 | 5700 | 200 |
| 375 | 20240227 | 132000 | 2012310890 | 5700 | 5700 | 5700 | 5700 | 650 |
| 376 | 20240227 | 131900 | 2008605890 | 5690 | 5690 | 5690 | 5690 | 4 |
| 377 | 20240227 | 131800 | 2008583130 | 5690 | 5690 | 5690 | 5690 | 309 |
| 378 | 20240227 | 131700 | 2006824920 | 5690 | 5680 | 5690 | 5680 | 6247 |
| 379 | 20240227 | 131600 | 1971280470 | 5680 | 5680 | 5680 | 5680 | 6987 |
| 380 | 20240227 | 131500 | 1931594310 | 5680 | 5690 | 5690 | 5680 | 800 |
| 381 | 20240227 | 131400 | 1927048310 | 5690 | 5690 | 5690 | 5690 | 1198 |
| 382 | 20240227 | 131300 | 1920231690 | 5690 | 5700 | 5700 | 5690 | 112 |
| 383 | 20240227 | 131200 | 1919593410 | 5690 | 5690 | 5690 | 5690 | 0 |
| 384 | 20240227 | 131100 | 1919593410 | 5690 | 5700 | 5700 | 5690 | 33 |
| 385 | 20240227 | 131000 | 1919405610 | 5690 | 5690 | 5690 | 5690 | 2 |
| 386 | 20240227 | 130900 | 1919394230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 387 | 20240227 | 130800 | 1919394230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 388 | 20240227 | 130700 | 1919394230 | 5680 | 5680 | 5680 | 5680 | 100 |
| 389 | 20240227 | 130600 | 1918826230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 390 | 20240227 | 130500 | 1918826230 | 5690 | 5690 | 5690 | 5690 | 54 |
| 391 | 20240227 | 130400 | 1918518970 | 5690 | 5700 | 5700 | 5690 | 5480 |
| 392 | 20240227 | 130300 | 1887327770 | 5700 | 5700 | 5700 | 5700 | 52 |
| 393 | 20240227 | 130200 | 1887031370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 394 | 20240227 | 130100 | 1887031370 | 5700 | 5710 | 5710 | 5700 | 102 |
| 395 | 20240227 | 130000 | 1886449950 | 5690 | 5700 | 5710 | 5690 | 584 |
| 396 | 20240227 | 125900 | 1883121340 | 5700 | 5690 | 5700 | 5690 | 300 |
| 397 | 20240227 | 125800 | 1881412340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 398 | 20240227 | 125700 | 1881412340 | 5690 | 5700 | 5700 | 5690 | 250 |
| 399 | 20240227 | 125600 | 1879987840 | 5690 | 5690 | 5690 | 5690 | 8 |
| 400 | 20240227 | 125500 | 1879942320 | 5690 | 5690 | 5690 | 5690 | 106 |
| 401 | 20240227 | 125400 | 1879339180 | 5690 | 5690 | 5690 | 5690 | 5 |
| 402 | 20240227 | 125300 | 1879310730 | 5690 | 5700 | 5700 | 5690 | 4450 |
| 403 | 20240227 | 125200 | 1853990090 | 5700 | 5700 | 5700 | 5700 | 3210 |
| 404 | 20240227 | 125100 | 1835693090 | 5700 | 5700 | 5700 | 5700 | 0 |
| 405 | 20240227 | 125000 | 1835693090 | 5700 | 5700 | 5700 | 5700 | 5 |
| 406 | 20240227 | 124900 | 1835664590 | 5690 | 5700 | 5700 | 5690 | 72 |
| 407 | 20240227 | 124800 | 1835254630 | 5700 | 5700 | 5700 | 5700 | 71 |
| 408 | 20240227 | 124700 | 1834849930 | 5700 | 5690 | 5700 | 5690 | 210 |
| 409 | 20240227 | 124600 | 1833654930 | 5700 | 5700 | 5700 | 5700 | 93 |
| 410 | 20240227 | 124500 | 1833124830 | 5700 | 5700 | 5700 | 5700 | 143 |
| 411 | 20240227 | 124400 | 1832309730 | 5690 | 5690 | 5690 | 5680 | 301 |
| 412 | 20240227 | 124300 | 1830597050 | 5690 | 5690 | 5690 | 5690 | 2895 |
| 413 | 20240227 | 124200 | 1814124500 | 5710 | 5710 | 5710 | 5710 | 0 |
| 414 | 20240227 | 124100 | 1814124500 | 5710 | 5700 | 5710 | 5700 | 1197 |
| 415 | 20240227 | 124000 | 1807301470 | 5710 | 5700 | 5710 | 5700 | 201 |
| 416 | 20240227 | 123900 | 1806154790 | 5700 | 5700 | 5700 | 5700 | 692 |
| 417 | 20240227 | 123800 | 1802210390 | 5700 | 5700 | 5700 | 5700 | 2225 |
| 418 | 20240227 | 123700 | 1789527890 | 5700 | 5700 | 5700 | 5700 | 392 |
| 419 | 20240227 | 123600 | 1787293490 | 5700 | 5700 | 5700 | 5700 | 4452 |
| 420 | 20240227 | 123500 | 1761917090 | 5700 | 5700 | 5700 | 5690 | 4157 |
| 421 | 20240227 | 123400 | 1738222200 | 5700 | 5710 | 5710 | 5690 | 7971 |
| 422 | 20240227 | 123300 | 1692787460 | 5700 | 5710 | 5710 | 5700 | 3000 |
| 423 | 20240227 | 123200 | 1675682350 | 5710 | 5710 | 5710 | 5710 | 114 |
| 424 | 20240227 | 123100 | 1675031410 | 5710 | 5730 | 5730 | 5710 | 1390 |
| 425 | 20240227 | 123000 | 1667092140 | 5730 | 5730 | 5730 | 5730 | 109 |
| 426 | 20240227 | 122900 | 1666467570 | 5730 | 5730 | 5730 | 5730 | 0 |
| 427 | 20240227 | 122800 | 1666467570 | 5730 | 5730 | 5730 | 5730 | 50 |
| 428 | 20240227 | 122700 | 1666181070 | 5730 | 5730 | 5730 | 5730 | 1 |
| 429 | 20240227 | 122600 | 1666175340 | 5740 | 5740 | 5740 | 5740 | 4 |
| 430 | 20240227 | 122500 | 1666152380 | 5740 | 5740 | 5740 | 5740 | 3 |
| 431 | 20240227 | 122400 | 1666135160 | 5740 | 5740 | 5740 | 5740 | 0 |
| 432 | 20240227 | 122300 | 1666135160 | 5740 | 5740 | 5740 | 5740 | 0 |
| 433 | 20240227 | 122200 | 1666135160 | 5740 | 5730 | 5740 | 5730 | 10 |
| 434 | 20240227 | 122100 | 1666077770 | 5740 | 5740 | 5740 | 5740 | 10 |
| 435 | 20240227 | 122000 | 1666020370 | 5740 | 5730 | 5740 | 5710 | 507 |
| 436 | 20240227 | 121900 | 1663124180 | 5740 | 5740 | 5740 | 5740 | 1 |
| 437 | 20240227 | 121800 | 1663118440 | 5730 | 5730 | 5730 | 5730 | 16 |
| 438 | 20240227 | 121700 | 1663026760 | 5740 | 5740 | 5740 | 5740 | 2 |
| 439 | 20240227 | 121600 | 1663015280 | 5730 | 5730 | 5730 | 5730 | 1 |
| 440 | 20240227 | 121500 | 1663009550 | 5720 | 5720 | 5720 | 5720 | 428 |
| 441 | 20240227 | 121400 | 1660561390 | 5720 | 5740 | 5740 | 5720 | 5 |
| 442 | 20240227 | 121300 | 1660532710 | 5740 | 5720 | 5740 | 5720 | 141 |
| 443 | 20240227 | 121200 | 1659726150 | 5720 | 5720 | 5720 | 5720 | 0 |
| 444 | 20240227 | 121100 | 1659726150 | 5720 | 5720 | 5720 | 5720 | 0 |
| 445 | 20240227 | 121000 | 1659726150 | 5720 | 5720 | 5720 | 5720 | 138 |
| 446 | 20240227 | 120900 | 1658936790 | 5730 | 5730 | 5730 | 5730 | 0 |
| 447 | 20240227 | 120800 | 1658936790 | 5730 | 5730 | 5730 | 5730 | 20 |
| 448 | 20240227 | 120700 | 1658822190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 449 | 20240227 | 120600 | 1658822190 | 5730 | 5730 | 5730 | 5720 | 10 |
| 450 | 20240227 | 120500 | 1658764900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 451 | 20240227 | 120400 | 1658764900 | 5720 | 5730 | 5730 | 5720 | 8916 |
| 452 | 20240227 | 120300 | 1607729850 | 5730 | 5740 | 5740 | 5730 | 666 |
| 453 | 20240227 | 120200 | 1603913590 | 5750 | 5750 | 5750 | 5750 | 0 |
| 454 | 20240227 | 120100 | 1603913590 | 5750 | 5750 | 5750 | 5750 | 0 |
| 455 | 20240227 | 120000 | 1603913590 | 5750 | 5750 | 5750 | 5750 | 1 |
| 456 | 20240227 | 115900 | 1603907840 | 5760 | 5760 | 5760 | 5760 | 0 |
| 457 | 20240227 | 115800 | 1603907840 | 5760 | 5760 | 5760 | 5760 | 7 |
| 458 | 20240227 | 115700 | 1603867520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 459 | 20240227 | 115600 | 1603867520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 460 | 20240227 | 115500 | 1603867520 | 5730 | 5750 | 5750 | 5730 | 4359 |
| 461 | 20240227 | 115400 | 1578869170 | 5760 | 5760 | 5760 | 5760 | 5 |
| 462 | 20240227 | 115300 | 1578840370 | 5760 | 5760 | 5760 | 5760 | 0 |
| 463 | 20240227 | 115200 | 1578840370 | 5760 | 5760 | 5760 | 5760 | 12 |
| 464 | 20240227 | 115100 | 1578771250 | 5760 | 5760 | 5760 | 5760 | 30 |
| 465 | 20240227 | 115000 | 1578598450 | 5770 | 5770 | 5770 | 5770 | 15 |
| 466 | 20240227 | 114900 | 1578511900 | 5740 | 5780 | 5780 | 5740 | 2769 |
| 467 | 20240227 | 114800 | 1562617120 | 5740 | 5760 | 5760 | 5740 | 3400 |
| 468 | 20240227 | 114700 | 1543076350 | 5760 | 5760 | 5760 | 5760 | 850 |
| 469 | 20240227 | 114600 | 1538180350 | 5760 | 5770 | 5770 | 5760 | 749 |
| 470 | 20240227 | 114500 | 1533858640 | 5770 | 5770 | 5770 | 5770 | 438 |
| 471 | 20240227 | 114400 | 1531331380 | 5770 | 5770 | 5770 | 5770 | 562 |
| 472 | 20240227 | 114300 | 1528088640 | 5780 | 5780 | 5780 | 5780 | 1000 |
| 473 | 20240227 | 114200 | 1522308640 | 5780 | 5780 | 5780 | 5780 | 254 |
| 474 | 20240227 | 114100 | 1520840520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 475 | 20240227 | 114000 | 1520840520 | 5770 | 5770 | 5770 | 5770 | 3 |
| 476 | 20240227 | 113900 | 1520823210 | 5770 | 5770 | 5770 | 5770 | 0 |
| 477 | 20240227 | 113800 | 1520823210 | 5770 | 5770 | 5770 | 5770 | 234 |
| 478 | 20240227 | 113700 | 1519473030 | 5780 | 5790 | 5790 | 5780 | 161 |
| 479 | 20240227 | 113600 | 1518542300 | 5780 | 5790 | 5790 | 5780 | 210 |
| 480 | 20240227 | 113500 | 1517326430 | 5790 | 5790 | 5790 | 5790 | 2 |
| 481 | 20240227 | 113400 | 1517314850 | 5790 | 5790 | 5790 | 5790 | 43 |
| 482 | 20240227 | 113300 | 1517065880 | 5790 | 5780 | 5790 | 5780 | 171 |
| 483 | 20240227 | 113200 | 1516075800 | 5780 | 5780 | 5780 | 5780 | 1200 |
| 484 | 20240227 | 113100 | 1509139800 | 5770 | 5770 | 5770 | 5760 | 1053 |
| 485 | 20240227 | 113000 | 1503071730 | 5770 | 5770 | 5770 | 5770 | 0 |
| 486 | 20240227 | 112900 | 1503071730 | 5770 | 5770 | 5770 | 5770 | 272 |
| 487 | 20240227 | 112800 | 1501502290 | 5750 | 5750 | 5750 | 5750 | 0 |
| 488 | 20240227 | 112700 | 1501502290 | 5750 | 5750 | 5750 | 5750 | 864 |
| 489 | 20240227 | 112600 | 1496534290 | 5750 | 5760 | 5760 | 5750 | 1275 |
| 490 | 20240227 | 112500 | 1489201460 | 5760 | 5760 | 5760 | 5760 | 100 |
| 491 | 20240227 | 112400 | 1488625460 | 5740 | 5740 | 5740 | 5740 | 1149 |
| 492 | 20240227 | 112300 | 1482030200 | 5740 | 5740 | 5740 | 5740 | 642 |
| 493 | 20240227 | 112200 | 1478345120 | 5740 | 5740 | 5740 | 5740 | 1699 |
| 494 | 20240227 | 112100 | 1468592860 | 5740 | 5740 | 5740 | 5740 | 55 |
| 495 | 20240227 | 112000 | 1468277160 | 5740 | 5740 | 5740 | 5740 | 0 |
| 496 | 20240227 | 111900 | 1468277160 | 5740 | 5730 | 5740 | 5730 | 1638 |
| 497 | 20240227 | 111800 | 1458887730 | 5740 | 5740 | 5740 | 5740 | 13 |
| 498 | 20240227 | 111700 | 1458813110 | 5740 | 5730 | 5740 | 5730 | 11 |
| 499 | 20240227 | 111600 | 1458749980 | 5730 | 5740 | 5740 | 5730 | 110 |
| 500 | 20240227 | 111500 | 1458119580 | 5740 | 5770 | 5770 | 5730 | 78 |
| 501 | 20240227 | 111400 | 1457670400 | 5730 | 5750 | 5750 | 5730 | 2630 |
| 502 | 20240227 | 111300 | 1442587410 | 5750 | 5750 | 5750 | 5750 | 0 |
| 503 | 20240227 | 111200 | 1442587410 | 5750 | 5750 | 5750 | 5750 | 510 |
| 504 | 20240227 | 111100 | 1439654910 | 5750 | 5750 | 5750 | 5750 | 0 |
| 505 | 20240227 | 111000 | 1439654910 | 5750 | 5750 | 5750 | 5750 | 0 |
| 506 | 20240227 | 110900 | 1439654910 | 5750 | 5740 | 5750 | 5730 | 615 |
| 507 | 20240227 | 110800 | 1436126420 | 5750 | 5750 | 5750 | 5750 | 294 |
| 508 | 20240227 | 110700 | 1434435920 | 5750 | 5740 | 5750 | 5720 | 532 |
| 509 | 20240227 | 110600 | 1431391400 | 5730 | 5730 | 5730 | 5730 | 218 |
| 510 | 20240227 | 110500 | 1430142260 | 5720 | 5730 | 5730 | 5720 | 1812 |
| 511 | 20240227 | 110400 | 1419776170 | 5730 | 5760 | 5760 | 5730 | 4572 |
| 512 | 20240227 | 110300 | 1393563570 | 5780 | 5770 | 5780 | 5770 | 232 |
| 513 | 20240227 | 110200 | 1392223210 | 5770 | 5770 | 5770 | 5770 | 5 |
| 514 | 20240227 | 110100 | 1392194360 | 5770 | 5760 | 5770 | 5750 | 915 |
| 515 | 20240227 | 110000 | 1386932900 | 5770 | 5770 | 5770 | 5770 | 0 |
| 516 | 20240227 | 105900 | 1386932900 | 5770 | 5750 | 5770 | 5750 | 103 |
| 517 | 20240227 | 105800 | 1386340630 | 5750 | 5770 | 5770 | 5750 | 81 |
| 518 | 20240227 | 105700 | 1385874660 | 5760 | 5750 | 5760 | 5750 | 1283 |
| 519 | 20240227 | 105600 | 1378493470 | 5750 | 5750 | 5750 | 5750 | 220 |
| 520 | 20240227 | 105500 | 1377228470 | 5750 | 5760 | 5760 | 5750 | 4160 |
| 521 | 20240227 | 105400 | 1353308270 | 5750 | 5750 | 5750 | 5750 | 234 |
| 522 | 20240227 | 105300 | 1351962770 | 5750 | 5760 | 5760 | 5750 | 70 |
| 523 | 20240227 | 105200 | 1351560250 | 5750 | 5750 | 5750 | 5750 | 400 |
| 524 | 20240227 | 105100 | 1349260250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 525 | 20240227 | 105000 | 1349260250 | 5750 | 5770 | 5770 | 5750 | 94 |
| 526 | 20240227 | 104900 | 1348718490 | 5750 | 5770 | 5770 | 5750 | 780 |
| 527 | 20240227 | 104800 | 1344229790 | 5750 | 5750 | 5750 | 5750 | 583 |
| 528 | 20240227 | 104700 | 1340877540 | 5750 | 5750 | 5750 | 5750 | 242 |
| 529 | 20240227 | 104600 | 1339486040 | 5750 | 5760 | 5770 | 5750 | 4911 |
| 530 | 20240227 | 104500 | 1311242470 | 5750 | 5780 | 5780 | 5750 | 3324 |
| 531 | 20240227 | 104400 | 1292094140 | 5780 | 5770 | 5780 | 5770 | 264 |
| 532 | 20240227 | 104300 | 1290569830 | 5780 | 5760 | 5780 | 5760 | 1002 |
| 533 | 20240227 | 104200 | 1284797950 | 5770 | 5780 | 5780 | 5770 | 747 |
| 534 | 20240227 | 104100 | 1280487410 | 5780 | 5780 | 5780 | 5780 | 384 |
| 535 | 20240227 | 104000 | 1278267890 | 5780 | 5790 | 5790 | 5780 | 219 |
| 536 | 20240227 | 103900 | 1276999920 | 5800 | 5800 | 5810 | 5800 | 698 |
| 537 | 20240227 | 103800 | 1272951510 | 5790 | 5790 | 5790 | 5790 | 125 |
| 538 | 20240227 | 103700 | 1272227760 | 5800 | 5800 | 5800 | 5800 | 263 |
| 539 | 20240227 | 103600 | 1270702360 | 5790 | 5790 | 5790 | 5790 | 756 |
| 540 | 20240227 | 103500 | 1266325120 | 5790 | 5800 | 5800 | 5790 | 2078 |
| 541 | 20240227 | 103400 | 1254274330 | 5800 | 5820 | 5820 | 5800 | 3204 |
| 542 | 20240227 | 103300 | 1235665730 | 5830 | 5830 | 5830 | 5830 | 2566 |
| 543 | 20240227 | 103200 | 1220705950 | 5830 | 5880 | 5880 | 5830 | 2866 |
| 544 | 20240227 | 103100 | 1203932790 | 5890 | 5850 | 5890 | 5850 | 5751 |
| 545 | 20240227 | 103000 | 1170152690 | 5850 | 5820 | 5850 | 5820 | 3245 |
| 546 | 20240227 | 102900 | 1151192430 | 5840 | 5810 | 5840 | 5800 | 9192 |
| 547 | 20240227 | 102800 | 1097734770 | 5820 | 5800 | 5820 | 5800 | 2646 |
| 548 | 20240227 | 102700 | 1082350540 | 5800 | 5810 | 5810 | 5790 | 1492 |
| 549 | 20240227 | 102600 | 1073697120 | 5810 | 5790 | 5810 | 5790 | 5158 |
| 550 | 20240227 | 102500 | 1043792160 | 5790 | 5780 | 5790 | 5780 | 727 |
| 551 | 20240227 | 102400 | 1039586750 | 5780 | 5780 | 5800 | 5780 | 2642 |
| 552 | 20240227 | 102300 | 1024291890 | 5800 | 5780 | 5800 | 5770 | 4780 |
| 553 | 20240227 | 102200 | 996609960 | 5790 | 5780 | 5790 | 5740 | 2005 |
| 554 | 20240227 | 102100 | 985035000 | 5790 | 5730 | 5810 | 5730 | 8643 |
| 555 | 20240227 | 102000 | 934975050 | 5760 | 5730 | 5760 | 5720 | 6026 |
| 556 | 20240227 | 101900 | 900303250 | 5730 | 5730 | 5730 | 5730 | 68 |
| 557 | 20240227 | 101800 | 899913610 | 5740 | 5740 | 5740 | 5740 | 600 |
| 558 | 20240227 | 101700 | 896469610 | 5740 | 5730 | 5740 | 5730 | 89 |
| 559 | 20240227 | 101600 | 895959630 | 5740 | 5740 | 5740 | 5740 | 450 |
| 560 | 20240227 | 101500 | 893376630 | 5740 | 5740 | 5740 | 5740 | 483 |
| 561 | 20240227 | 101400 | 890604210 | 5740 | 5720 | 5740 | 5720 | 1498 |
| 562 | 20240227 | 101300 | 882011690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 563 | 20240227 | 101200 | 882011690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 564 | 20240227 | 101100 | 882011690 | 5700 | 5720 | 5720 | 5700 | 5000 |
| 565 | 20240227 | 101000 | 853488900 | 5730 | 5730 | 5730 | 5730 | 80 |
| 566 | 20240227 | 100900 | 853030500 | 5730 | 5720 | 5730 | 5720 | 301 |
| 567 | 20240227 | 100800 | 851305780 | 5710 | 5710 | 5710 | 5710 | 20 |
| 568 | 20240227 | 100700 | 851191580 | 5730 | 5720 | 5730 | 5720 | 1429 |
| 569 | 20240227 | 100600 | 843009870 | 5720 | 5720 | 5720 | 5720 | 4 |
| 570 | 20240227 | 100500 | 842986990 | 5710 | 5710 | 5710 | 5710 | 5 |
| 571 | 20240227 | 100400 | 842958440 | 5700 | 5720 | 5720 | 5700 | 5215 |
| 572 | 20240227 | 100300 | 813224670 | 5730 | 5730 | 5730 | 5730 | 54 |
| 573 | 20240227 | 100200 | 812915250 | 5730 | 5730 | 5730 | 5730 | 10 |
| 574 | 20240227 | 100100 | 812857950 | 5730 | 5730 | 5730 | 5720 | 3 |
| 575 | 20240227 | 100000 | 812840770 | 5730 | 5730 | 5730 | 5730 | 60 |
| 576 | 20240227 | 095900 | 812496970 | 5730 | 5730 | 5730 | 5730 | 259 |
| 577 | 20240227 | 095800 | 811012900 | 5730 | 5710 | 5730 | 5710 | 1001 |
| 578 | 20240227 | 095700 | 805297170 | 5710 | 5720 | 5720 | 5710 | 21 |
| 579 | 20240227 | 095600 | 805177060 | 5730 | 5710 | 5730 | 5710 | 322 |
| 580 | 20240227 | 095500 | 803338220 | 5720 | 5720 | 5730 | 5720 | 1353 |
| 581 | 20240227 | 095400 | 795594880 | 5720 | 5720 | 5720 | 5720 | 100 |
| 582 | 20240227 | 095300 | 795022880 | 5730 | 5740 | 5740 | 5730 | 751 |
| 583 | 20240227 | 095200 | 790718850 | 5740 | 5740 | 5740 | 5740 | 426 |
| 584 | 20240227 | 095100 | 788273610 | 5740 | 5730 | 5740 | 5730 | 355 |
| 585 | 20240227 | 095000 | 786239390 | 5730 | 5730 | 5730 | 5730 | 928 |
| 586 | 20240227 | 094900 | 780921950 | 5730 | 5720 | 5730 | 5720 | 627 |
| 587 | 20240227 | 094800 | 777335450 | 5720 | 5720 | 5720 | 5720 | 79 |
| 588 | 20240227 | 094700 | 776883570 | 5730 | 5730 | 5730 | 5720 | 63 |
| 589 | 20240227 | 094600 | 776523180 | 5730 | 5720 | 5730 | 5690 | 1114 |
| 590 | 20240227 | 094500 | 770140940 | 5720 | 5700 | 5720 | 5680 | 34 |
| 591 | 20240227 | 094400 | 769947360 | 5730 | 5700 | 5730 | 5670 | 3638 |
| 592 | 20240227 | 094300 | 749290230 | 5700 | 5700 | 5740 | 5700 | 2549 |
| 593 | 20240227 | 094200 | 734760870 | 5690 | 5690 | 5690 | 5680 | 875 |
| 594 | 20240227 | 094100 | 729783150 | 5670 | 5680 | 5690 | 5670 | 947 |
| 595 | 20240227 | 094000 | 724401920 | 5670 | 5690 | 5690 | 5670 | 24 |
| 596 | 20240227 | 093900 | 724265380 | 5690 | 5680 | 5690 | 5660 | 1848 |
| 597 | 20240227 | 093800 | 713787790 | 5670 | 5670 | 5680 | 5670 | 2427 |
| 598 | 20240227 | 093700 | 700025260 | 5680 | 5690 | 5690 | 5670 | 3576 |
| 599 | 20240227 | 093600 | 679733580 | 5690 | 5690 | 5700 | 5680 | 1735 |
| 600 | 20240227 | 093500 | 669874850 | 5680 | 5710 | 5710 | 5680 | 2522 |
| 601 | 20240227 | 093400 | 655512110 | 5700 | 5720 | 5720 | 5700 | 5722 |
| 602 | 20240227 | 093300 | 622889950 | 5720 | 5720 | 5730 | 5720 | 455 |
| 603 | 20240227 | 093200 | 620287010 | 5750 | 5730 | 5770 | 5700 | 11512 |
| 604 | 20240227 | 093100 | 554485740 | 5750 | 5760 | 5780 | 5720 | 13909 |
| 605 | 20240227 | 093000 | 474687130 | 5760 | 5760 | 5760 | 5760 | 20 |
| 606 | 20240227 | 092900 | 474571930 | 5760 | 5750 | 5760 | 5750 | 668 |
| 607 | 20240227 | 092800 | 470725900 | 5750 | 5760 | 5760 | 5750 | 501 |
| 608 | 20240227 | 092700 | 467840150 | 5760 | 5760 | 5760 | 5760 | 172 |
| 609 | 20240227 | 092600 | 466849430 | 5750 | 5770 | 5770 | 5740 | 8160 |
| 610 | 20240227 | 092500 | 419873980 | 5770 | 5770 | 5800 | 5760 | 1428 |
| 611 | 20240227 | 092400 | 411647490 | 5770 | 5780 | 5780 | 5760 | 5458 |
| 612 | 20240227 | 092300 | 380172870 | 5780 | 5780 | 5780 | 5780 | 202 |
| 613 | 20240227 | 092200 | 379005310 | 5780 | 5780 | 5780 | 5770 | 471 |
| 614 | 20240227 | 092100 | 376283470 | 5800 | 5800 | 5800 | 5780 | 529 |
| 615 | 20240227 | 092000 | 373222760 | 5810 | 5790 | 5810 | 5780 | 905 |
| 616 | 20240227 | 091900 | 367985660 | 5800 | 5820 | 5820 | 5800 | 24 |
| 617 | 20240227 | 091800 | 367846400 | 5820 | 5790 | 5820 | 5780 | 1792 |
| 618 | 20240227 | 091700 | 357478830 | 5780 | 5830 | 5830 | 5780 | 762 |
| 619 | 20240227 | 091600 | 353074320 | 5830 | 5780 | 5830 | 5770 | 1141 |
| 620 | 20240227 | 091500 | 346477200 | 5780 | 5790 | 5790 | 5780 | 3000 |
| 621 | 20240227 | 091400 | 329136200 | 5780 | 5790 | 5800 | 5780 | 920 |
| 622 | 20240227 | 091300 | 323806840 | 5770 | 5760 | 5770 | 5760 | 2939 |
| 623 | 20240227 | 091200 | 306848930 | 5770 | 5780 | 5780 | 5770 | 9479 |
| 624 | 20240227 | 091100 | 252091310 | 5780 | 5820 | 5820 | 5780 | 7735 |
| 625 | 20240227 | 091000 | 207285180 | 5820 | 5820 | 5820 | 5810 | 2112 |
| 626 | 20240227 | 090900 | 195006590 | 5810 | 5820 | 5850 | 5810 | 1462 |
| 627 | 20240227 | 090800 | 186503980 | 5810 | 5820 | 5830 | 5810 | 1290 |
| 628 | 20240227 | 090700 | 178996080 | 5820 | 5850 | 5850 | 5820 | 1324 |
| 629 | 20240227 | 090600 | 171282600 | 5830 | 5850 | 5850 | 5830 | 3174 |
| 630 | 20240227 | 090500 | 152766740 | 5890 | 5880 | 5890 | 5880 | 2063 |
| 631 | 20240227 | 090400 | 140617070 | 5880 | 5880 | 5880 | 5880 | 200 |
| 632 | 20240227 | 090300 | 139441070 | 5880 | 5850 | 5880 | 5850 | 545 |
| 633 | 20240227 | 090200 | 136249570 | 5850 | 5850 | 5850 | 5840 | 105 |
| 634 | 20240227 | 090100 | 135635330 | 5850 | 5870 | 5870 | 5830 | 10080 |
| 635 | 20240227 | 090000 | 76795070 | 5880 | 5900 | 5910 | 5880 | 12973 |