30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 190200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 9019 |
| 3 | 20240227 | 190100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20240227 | 190000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20240227 | 185900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20240227 | 185800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20240227 | 185700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20240227 | 185600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20240227 | 185500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20240227 | 185400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20240227 | 185300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20240227 | 185200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20240227 | 185100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20240227 | 185000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20240227 | 184900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20240227 | 184800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20240227 | 184700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20240227 | 184600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20240227 | 184500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20240227 | 184400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20240227 | 184300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20240227 | 184200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20240227 | 184100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20240227 | 184000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20240227 | 183900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20240227 | 183800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20240227 | 183700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20240227 | 183600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20240227 | 183500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20240227 | 183400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20240227 | 183300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20240227 | 183200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 9019 |
| 33 | 20240227 | 183100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20240227 | 183000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20240227 | 182900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20240227 | 182800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20240227 | 182700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20240227 | 182600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20240227 | 182500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20240227 | 182400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20240227 | 182300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20240227 | 182200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20240227 | 182100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20240227 | 182000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20240227 | 181900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20240227 | 181800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20240227 | 181700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20240227 | 181600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20240227 | 181500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20240227 | 181400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20240227 | 181300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20240227 | 181200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20240227 | 181100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20240227 | 181000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20240227 | 180900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20240227 | 180800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20240227 | 180700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20240227 | 180600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20240227 | 180500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20240227 | 180400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20240227 | 180300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20240227 | 180200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 9019 |
| 63 | 20240227 | 180100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20240227 | 180000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20240227 | 175900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20240227 | 175800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20240227 | 175700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20240227 | 175600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20240227 | 175500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20240227 | 175400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20240227 | 175300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20240227 | 175200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20240227 | 175100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20240227 | 175000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20240227 | 174900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20240227 | 174800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20240227 | 174700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20240227 | 174600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20240227 | 174500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20240227 | 174400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20240227 | 174300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20240227 | 174200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20240227 | 174100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20240227 | 174000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20240227 | 173900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20240227 | 173800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20240227 | 173700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20240227 | 173600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20240227 | 173500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20240227 | 173400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20240227 | 173300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20240227 | 173200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 9019 |
| 93 | 20240227 | 173100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20240227 | 173000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20240227 | 172900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20240227 | 172800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20240227 | 172700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20240227 | 172600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20240227 | 172500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20240227 | 172400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20240227 | 172300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20240227 | 172200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20240227 | 172100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20240227 | 172000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20240227 | 171900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20240227 | 171800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20240227 | 171700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20240227 | 171600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20240227 | 171500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20240227 | 171400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20240227 | 171300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20240227 | 171200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20240227 | 171100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20240227 | 171000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20240227 | 170900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20240227 | 170800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20240227 | 170700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20240227 | 170600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20240227 | 170500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20240227 | 170400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20240227 | 170300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20240227 | 170200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 9019 |
| 123 | 20240227 | 170100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20240227 | 170000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20240227 | 165900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20240227 | 165800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20240227 | 165700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20240227 | 165600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20240227 | 165500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20240227 | 165400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20240227 | 165300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20240227 | 165200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20240227 | 165100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20240227 | 165000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20240227 | 164900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20240227 | 164800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20240227 | 164700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20240227 | 164600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20240227 | 164500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20240227 | 164400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20240227 | 164300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20240227 | 164200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20240227 | 164100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20240227 | 164000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20240227 | 163900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20240227 | 163800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20240227 | 163700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20240227 | 163600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20240227 | 163500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20240227 | 163400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20240227 | 163300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20240227 | 163200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 9019 |
| 153 | 20240227 | 163100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20240227 | 163000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20240227 | 162900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20240227 | 162800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20240227 | 162700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20240227 | 162600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20240227 | 162500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20240227 | 162400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20240227 | 162300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20240227 | 162200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20240227 | 162100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20240227 | 162000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20240227 | 161900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20240227 | 161800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20240227 | 161700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20240227 | 161600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20240227 | 161500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20240227 | 161400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20240227 | 161300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20240227 | 161200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20240227 | 161100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20240227 | 161000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20240227 | 160900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20240227 | 160800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20240227 | 160700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20240227 | 160600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20240227 | 160500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20240227 | 160400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20240227 | 160300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20240227 | 160200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 9019 |
| 183 | 20240227 | 160100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20240227 | 160000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20240227 | 155900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20240227 | 155800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20240227 | 155700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20240227 | 155600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20240227 | 155500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20240227 | 155400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20240227 | 155300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20240227 | 155200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20240227 | 155100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20240227 | 155000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20240227 | 154900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20240227 | 154800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20240227 | 154700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20240227 | 154600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20240227 | 154500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20240227 | 154400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20240227 | 154300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20240227 | 154200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20240227 | 154100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20240227 | 154000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20240227 | 153900 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20240227 | 153800 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20240227 | 153700 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20240227 | 153600 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20240227 | 153500 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20240227 | 153400 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20240227 | 153300 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20240227 | 153200 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 9019 |
| 213 | 20240227 | 153100 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20240227 | 153000 | 2459510670 | 2460 | 2460 | 2460 | 2460 | 9019 |
| 215 | 20240227 | 152900 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20240227 | 152800 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20240227 | 152700 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20240227 | 152600 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20240227 | 152500 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20240227 | 152400 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20240227 | 152300 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20240227 | 152200 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20240227 | 152100 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20240227 | 152000 | 2437323930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20240227 | 151900 | 2437323930 | 2460 | 2465 | 2465 | 2460 | 1043 |
| 226 | 20240227 | 151800 | 2434753870 | 2465 | 2465 | 2465 | 2460 | 1030 |
| 227 | 20240227 | 151700 | 2432216840 | 2470 | 2470 | 2470 | 2460 | 2764 |
| 228 | 20240227 | 151600 | 2425392760 | 2465 | 2465 | 2470 | 2460 | 2156 |
| 229 | 20240227 | 151500 | 2420073255 | 2460 | 2460 | 2460 | 2460 | 238 |
| 230 | 20240227 | 151400 | 2419487775 | 2465 | 2460 | 2465 | 2460 | 1391 |
| 231 | 20240227 | 151300 | 2416065415 | 2460 | 2470 | 2470 | 2460 | 317 |
| 232 | 20240227 | 151200 | 2415284345 | 2470 | 2470 | 2470 | 2460 | 91 |
| 233 | 20240227 | 151100 | 2415059675 | 2475 | 2465 | 2475 | 2465 | 6141 |
| 234 | 20240227 | 151000 | 2399867575 | 2465 | 2470 | 2470 | 2465 | 304 |
| 235 | 20240227 | 150900 | 2399116835 | 2470 | 2470 | 2470 | 2470 | 820 |
| 236 | 20240227 | 150800 | 2397091435 | 2470 | 2460 | 2470 | 2460 | 11393 |
| 237 | 20240227 | 150700 | 2369003185 | 2460 | 2460 | 2460 | 2460 | 2091 |
| 238 | 20240227 | 150600 | 2363859325 | 2460 | 2450 | 2460 | 2450 | 1832 |
| 239 | 20240227 | 150500 | 2359362115 | 2450 | 2455 | 2460 | 2450 | 1374 |
| 240 | 20240227 | 150400 | 2355984300 | 2455 | 2460 | 2460 | 2455 | 3589 |
| 241 | 20240227 | 150300 | 2347157860 | 2460 | 2455 | 2460 | 2455 | 608 |
| 242 | 20240227 | 150200 | 2345662720 | 2460 | 2460 | 2460 | 2460 | 119 |
| 243 | 20240227 | 150100 | 2345369980 | 2460 | 2460 | 2460 | 2460 | 500 |
| 244 | 20240227 | 150000 | 2344139980 | 2465 | 2460 | 2465 | 2460 | 825 |
| 245 | 20240227 | 145900 | 2342108230 | 2465 | 2460 | 2465 | 2460 | 21 |
| 246 | 20240227 | 145800 | 2342056565 | 2460 | 2460 | 2460 | 2450 | 1383 |
| 247 | 20240227 | 145700 | 2338656055 | 2460 | 2460 | 2460 | 2460 | 2347 |
| 248 | 20240227 | 145600 | 2332882435 | 2450 | 2450 | 2450 | 2450 | 0 |
| 249 | 20240227 | 145500 | 2332882435 | 2450 | 2460 | 2465 | 2450 | 2323 |
| 250 | 20240227 | 145400 | 2327162155 | 2455 | 2440 | 2455 | 2440 | 817 |
| 251 | 20240227 | 145300 | 2325159120 | 2440 | 2440 | 2440 | 2440 | 100 |
| 252 | 20240227 | 145200 | 2324915120 | 2440 | 2445 | 2445 | 2440 | 1677 |
| 253 | 20240227 | 145100 | 2320816920 | 2455 | 2445 | 2455 | 2440 | 123 |
| 254 | 20240227 | 145000 | 2320515995 | 2445 | 2445 | 2445 | 2445 | 549 |
| 255 | 20240227 | 144900 | 2319173690 | 2455 | 2445 | 2455 | 2445 | 556 |
| 256 | 20240227 | 144800 | 2317809270 | 2455 | 2455 | 2455 | 2455 | 554 |
| 257 | 20240227 | 144700 | 2316449200 | 2455 | 2450 | 2455 | 2450 | 565 |
| 258 | 20240227 | 144600 | 2315064935 | 2445 | 2445 | 2445 | 2440 | 8849 |
| 259 | 20240227 | 144500 | 2293462810 | 2440 | 2445 | 2445 | 2440 | 770 |
| 260 | 20240227 | 144400 | 2291583925 | 2445 | 2445 | 2445 | 2445 | 0 |
| 261 | 20240227 | 144300 | 2291583925 | 2445 | 2445 | 2445 | 2445 | 104 |
| 262 | 20240227 | 144200 | 2291329645 | 2445 | 2440 | 2445 | 2440 | 448 |
| 263 | 20240227 | 144100 | 2290235985 | 2445 | 2445 | 2445 | 2440 | 2440 |
| 264 | 20240227 | 144000 | 2284270440 | 2445 | 2445 | 2445 | 2445 | 250 |
| 265 | 20240227 | 143900 | 2283659190 | 2455 | 2455 | 2455 | 2455 | 0 |
| 266 | 20240227 | 143800 | 2283659190 | 2455 | 2455 | 2455 | 2440 | 1174 |
| 267 | 20240227 | 143700 | 2280787915 | 2445 | 2440 | 2445 | 2440 | 450 |
| 268 | 20240227 | 143600 | 2279688915 | 2440 | 2445 | 2445 | 2440 | 859 |
| 269 | 20240227 | 143500 | 2277592760 | 2445 | 2455 | 2455 | 2445 | 414 |
| 270 | 20240227 | 143400 | 2276576400 | 2455 | 2450 | 2455 | 2450 | 2024 |
| 271 | 20240227 | 143300 | 2271615205 | 2445 | 2445 | 2445 | 2440 | 501 |
| 272 | 20240227 | 143200 | 2270392755 | 2440 | 2445 | 2445 | 2440 | 674 |
| 273 | 20240227 | 143100 | 2268745575 | 2450 | 2450 | 2450 | 2450 | 10 |
| 274 | 20240227 | 143000 | 2268721075 | 2450 | 2450 | 2450 | 2450 | 0 |
| 275 | 20240227 | 142900 | 2268721075 | 2450 | 2450 | 2450 | 2450 | 41 |
| 276 | 20240227 | 142800 | 2268620625 | 2445 | 2450 | 2450 | 2445 | 382 |
| 277 | 20240227 | 142700 | 2267686490 | 2450 | 2445 | 2450 | 2445 | 110 |
| 278 | 20240227 | 142600 | 2267417090 | 2450 | 2450 | 2450 | 2450 | 904 |
| 279 | 20240227 | 142500 | 2265202290 | 2450 | 2450 | 2450 | 2450 | 11 |
| 280 | 20240227 | 142400 | 2265175340 | 2450 | 2450 | 2450 | 2450 | 1439 |
| 281 | 20240227 | 142300 | 2261649790 | 2455 | 2455 | 2455 | 2455 | 27 |
| 282 | 20240227 | 142200 | 2261583505 | 2450 | 2450 | 2450 | 2450 | 85 |
| 283 | 20240227 | 142100 | 2261375255 | 2455 | 2440 | 2460 | 2440 | 144 |
| 284 | 20240227 | 142000 | 2261022840 | 2460 | 2455 | 2460 | 2455 | 3415 |
| 285 | 20240227 | 141900 | 2252633190 | 2430 | 2440 | 2440 | 2430 | 253 |
| 286 | 20240227 | 141800 | 2252017630 | 2450 | 2450 | 2450 | 2450 | 559 |
| 287 | 20240227 | 141700 | 2250648080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 288 | 20240227 | 141600 | 2250648080 | 2435 | 2435 | 2435 | 2430 | 13631 |
| 289 | 20240227 | 141500 | 2217456645 | 2440 | 2435 | 2440 | 2435 | 40 |
| 290 | 20240227 | 141400 | 2217359155 | 2440 | 2435 | 2440 | 2435 | 1922 |
| 291 | 20240227 | 141300 | 2212678475 | 2440 | 2440 | 2440 | 2440 | 763 |
| 292 | 20240227 | 141200 | 2210816755 | 2440 | 2440 | 2440 | 2440 | 560 |
| 293 | 20240227 | 141100 | 2209450355 | 2440 | 2445 | 2445 | 2440 | 3328 |
| 294 | 20240227 | 141000 | 2201330025 | 2445 | 2445 | 2450 | 2445 | 653 |
| 295 | 20240227 | 140900 | 2199733425 | 2445 | 2445 | 2445 | 2445 | 894 |
| 296 | 20240227 | 140800 | 2197547595 | 2445 | 2445 | 2445 | 2445 | 0 |
| 297 | 20240227 | 140700 | 2197547595 | 2445 | 2445 | 2445 | 2445 | 0 |
| 298 | 20240227 | 140600 | 2197547595 | 2445 | 2445 | 2445 | 2445 | 1389 |
| 299 | 20240227 | 140500 | 2194151490 | 2450 | 2450 | 2450 | 2450 | 169 |
| 300 | 20240227 | 140400 | 2193737440 | 2450 | 2450 | 2450 | 2450 | 806 |
| 301 | 20240227 | 140300 | 2191762740 | 2450 | 2450 | 2450 | 2450 | 200 |
| 302 | 20240227 | 140200 | 2191272740 | 2450 | 2445 | 2450 | 2445 | 521 |
| 303 | 20240227 | 140100 | 2189998890 | 2445 | 2445 | 2445 | 2445 | 0 |
| 304 | 20240227 | 140000 | 2189998890 | 2445 | 2450 | 2450 | 2445 | 55 |
| 305 | 20240227 | 135900 | 2189864405 | 2440 | 2440 | 2440 | 2440 | 0 |
| 306 | 20240227 | 135800 | 2189864405 | 2440 | 2440 | 2440 | 2440 | 0 |
| 307 | 20240227 | 135700 | 2189864405 | 2440 | 2450 | 2450 | 2440 | 1200 |
| 308 | 20240227 | 135600 | 2186933415 | 2450 | 2450 | 2450 | 2450 | 413 |
| 309 | 20240227 | 135500 | 2185921565 | 2450 | 2450 | 2450 | 2450 | 4 |
| 310 | 20240227 | 135400 | 2185911765 | 2450 | 2450 | 2450 | 2450 | 39 |
| 311 | 20240227 | 135300 | 2185816215 | 2450 | 2445 | 2460 | 2445 | 3783 |
| 312 | 20240227 | 135200 | 2176518745 | 2445 | 2445 | 2445 | 2445 | 20 |
| 313 | 20240227 | 135100 | 2176469845 | 2445 | 2440 | 2450 | 2440 | 2549 |
| 314 | 20240227 | 135000 | 2170240605 | 2440 | 2440 | 2445 | 2440 | 4655 |
| 315 | 20240227 | 134900 | 2158882360 | 2440 | 2450 | 2450 | 2440 | 2144 |
| 316 | 20240227 | 134800 | 2153650980 | 2445 | 2445 | 2450 | 2445 | 1382 |
| 317 | 20240227 | 134700 | 2150271690 | 2445 | 2445 | 2445 | 2445 | 397 |
| 318 | 20240227 | 134600 | 2149301025 | 2445 | 2445 | 2445 | 2445 | 29 |
| 319 | 20240227 | 134500 | 2149230120 | 2445 | 2445 | 2445 | 2445 | 238 |
| 320 | 20240227 | 134400 | 2148648210 | 2445 | 2445 | 2445 | 2440 | 569 |
| 321 | 20240227 | 134300 | 2147257655 | 2445 | 2445 | 2445 | 2445 | 177 |
| 322 | 20240227 | 134200 | 2146824890 | 2450 | 2445 | 2450 | 2445 | 116 |
| 323 | 20240227 | 134100 | 2146541020 | 2450 | 2450 | 2450 | 2440 | 706 |
| 324 | 20240227 | 134000 | 2144815320 | 2450 | 2450 | 2450 | 2440 | 1109 |
| 325 | 20240227 | 133900 | 2142105870 | 2450 | 2445 | 2450 | 2445 | 557 |
| 326 | 20240227 | 133800 | 2140744000 | 2445 | 2440 | 2445 | 2440 | 51 |
| 327 | 20240227 | 133700 | 2140619555 | 2440 | 2450 | 2450 | 2440 | 1003 |
| 328 | 20240227 | 133600 | 2138172205 | 2450 | 2445 | 2450 | 2440 | 172 |
| 329 | 20240227 | 133500 | 2137751775 | 2445 | 2445 | 2445 | 2445 | 6 |
| 330 | 20240227 | 133400 | 2137737105 | 2440 | 2445 | 2445 | 2440 | 49 |
| 331 | 20240227 | 133300 | 2137617495 | 2450 | 2450 | 2450 | 2450 | 600 |
| 332 | 20240227 | 133200 | 2136147495 | 2450 | 2445 | 2450 | 2445 | 100 |
| 333 | 20240227 | 133100 | 2135902740 | 2445 | 2445 | 2445 | 2445 | 0 |
| 334 | 20240227 | 133000 | 2135902740 | 2445 | 2445 | 2445 | 2445 | 251 |
| 335 | 20240227 | 132900 | 2135289045 | 2440 | 2445 | 2445 | 2440 | 3130 |
| 336 | 20240227 | 132800 | 2127648700 | 2445 | 2440 | 2445 | 2440 | 451 |
| 337 | 20240227 | 132700 | 2126547760 | 2440 | 2440 | 2440 | 2440 | 3 |
| 338 | 20240227 | 132600 | 2126540440 | 2445 | 2435 | 2445 | 2435 | 599 |
| 339 | 20240227 | 132500 | 2125080280 | 2435 | 2440 | 2440 | 2435 | 3272 |
| 340 | 20240227 | 132400 | 2117111700 | 2445 | 2445 | 2445 | 2445 | 17 |
| 341 | 20240227 | 132300 | 2117070135 | 2435 | 2440 | 2450 | 2435 | 7802 |
| 342 | 20240227 | 132200 | 2097968135 | 2440 | 2440 | 2440 | 2440 | 4 |
| 343 | 20240227 | 132100 | 2097958375 | 2425 | 2440 | 2440 | 2420 | 22447 |
| 344 | 20240227 | 132000 | 2043392140 | 2445 | 2445 | 2445 | 2445 | 52 |
| 345 | 20240227 | 131900 | 2043265000 | 2445 | 2445 | 2445 | 2445 | 192 |
| 346 | 20240227 | 131800 | 2042795560 | 2440 | 2445 | 2445 | 2440 | 224 |
| 347 | 20240227 | 131700 | 2042247990 | 2445 | 2445 | 2445 | 2445 | 100 |
| 348 | 20240227 | 131600 | 2042003490 | 2445 | 2445 | 2445 | 2445 | 1035 |
| 349 | 20240227 | 131500 | 2039472915 | 2445 | 2440 | 2445 | 2440 | 21 |
| 350 | 20240227 | 131400 | 2039421670 | 2445 | 2445 | 2445 | 2445 | 50 |
| 351 | 20240227 | 131300 | 2039299420 | 2445 | 2445 | 2445 | 2445 | 105 |
| 352 | 20240227 | 131200 | 2039042695 | 2440 | 2445 | 2445 | 2440 | 72 |
| 353 | 20240227 | 131100 | 2038866780 | 2440 | 2440 | 2440 | 2440 | 1151 |
| 354 | 20240227 | 131000 | 2036058340 | 2445 | 2445 | 2445 | 2445 | 143 |
| 355 | 20240227 | 130900 | 2035708705 | 2440 | 2440 | 2440 | 2440 | 79 |
| 356 | 20240227 | 130800 | 2035515945 | 2445 | 2440 | 2445 | 2440 | 1600 |
| 357 | 20240227 | 130700 | 2031611445 | 2445 | 2445 | 2445 | 2445 | 1 |
| 358 | 20240227 | 130600 | 2031609000 | 2445 | 2445 | 2445 | 2445 | 500 |
| 359 | 20240227 | 130500 | 2030386500 | 2440 | 2440 | 2440 | 2440 | 0 |
| 360 | 20240227 | 130400 | 2030386500 | 2440 | 2440 | 2440 | 2440 | 7 |
| 361 | 20240227 | 130300 | 2030369420 | 2445 | 2445 | 2445 | 2445 | 0 |
| 362 | 20240227 | 130200 | 2030369420 | 2445 | 2445 | 2445 | 2440 | 206 |
| 363 | 20240227 | 130100 | 2029866750 | 2445 | 2440 | 2445 | 2440 | 1030 |
| 364 | 20240227 | 130000 | 2027353535 | 2445 | 2440 | 2445 | 2440 | 3002 |
| 365 | 20240227 | 125900 | 2020026605 | 2440 | 2440 | 2440 | 2440 | 44 |
| 366 | 20240227 | 125800 | 2019919245 | 2435 | 2435 | 2435 | 2435 | 4 |
| 367 | 20240227 | 125700 | 2019909505 | 2440 | 2435 | 2440 | 2435 | 100 |
| 368 | 20240227 | 125600 | 2019666000 | 2440 | 2445 | 2445 | 2440 | 215 |
| 369 | 20240227 | 125500 | 2019140840 | 2445 | 2440 | 2445 | 2440 | 424 |
| 370 | 20240227 | 125400 | 2018106250 | 2440 | 2445 | 2445 | 2440 | 162 |
| 371 | 20240227 | 125300 | 2017710775 | 2445 | 2440 | 2445 | 2440 | 480 |
| 372 | 20240227 | 125200 | 2016539555 | 2445 | 2440 | 2445 | 2435 | 279 |
| 373 | 20240227 | 125100 | 2015860055 | 2445 | 2445 | 2445 | 2435 | 205 |
| 374 | 20240227 | 125000 | 2015360820 | 2445 | 2445 | 2445 | 2445 | 2 |
| 375 | 20240227 | 124900 | 2015355930 | 2445 | 2445 | 2445 | 2445 | 2 |
| 376 | 20240227 | 124800 | 2015351040 | 2445 | 2440 | 2445 | 2430 | 16001 |
| 377 | 20240227 | 124700 | 1976416395 | 2445 | 2450 | 2450 | 2445 | 45 |
| 378 | 20240227 | 124600 | 1976306245 | 2440 | 2445 | 2445 | 2440 | 71 |
| 379 | 20240227 | 124500 | 1976132845 | 2445 | 2445 | 2445 | 2440 | 103 |
| 380 | 20240227 | 124400 | 1975881015 | 2445 | 2440 | 2445 | 2440 | 262 |
| 381 | 20240227 | 124300 | 1975240925 | 2440 | 2440 | 2440 | 2440 | 1100 |
| 382 | 20240227 | 124200 | 1972556925 | 2450 | 2455 | 2455 | 2445 | 405 |
| 383 | 20240227 | 124100 | 1971565170 | 2450 | 2450 | 2450 | 2450 | 6 |
| 384 | 20240227 | 124000 | 1971550470 | 2445 | 2445 | 2445 | 2445 | 3 |
| 385 | 20240227 | 123900 | 1971543135 | 2440 | 2440 | 2440 | 2440 | 100 |
| 386 | 20240227 | 123800 | 1971299135 | 2440 | 2440 | 2440 | 2440 | 0 |
| 387 | 20240227 | 123700 | 1971299135 | 2440 | 2455 | 2455 | 2440 | 807 |
| 388 | 20240227 | 123600 | 1969317965 | 2455 | 2455 | 2455 | 2455 | 2 |
| 389 | 20240227 | 123500 | 1969313055 | 2440 | 2440 | 2440 | 2440 | 0 |
| 390 | 20240227 | 123400 | 1969313055 | 2440 | 2450 | 2450 | 2440 | 900 |
| 391 | 20240227 | 123300 | 1967112045 | 2450 | 2450 | 2450 | 2450 | 0 |
| 392 | 20240227 | 123200 | 1967112045 | 2450 | 2440 | 2450 | 2440 | 22 |
| 393 | 20240227 | 123100 | 1967058155 | 2450 | 2440 | 2450 | 2440 | 1456 |
| 394 | 20240227 | 123000 | 1963501515 | 2430 | 2445 | 2445 | 2430 | 3978 |
| 395 | 20240227 | 122900 | 1953813570 | 2450 | 2450 | 2450 | 2450 | 944 |
| 396 | 20240227 | 122800 | 1951500770 | 2450 | 2445 | 2455 | 2440 | 2123 |
| 397 | 20240227 | 122700 | 1946307065 | 2430 | 2435 | 2435 | 2430 | 100 |
| 398 | 20240227 | 122600 | 1946064010 | 2430 | 2435 | 2435 | 2430 | 4698 |
| 399 | 20240227 | 122500 | 1934624490 | 2435 | 2440 | 2440 | 2435 | 2500 |
| 400 | 20240227 | 122400 | 1928531875 | 2440 | 2440 | 2440 | 2440 | 132 |
| 401 | 20240227 | 122300 | 1928209795 | 2445 | 2440 | 2450 | 2440 | 1973 |
| 402 | 20240227 | 122200 | 1923379815 | 2440 | 2440 | 2440 | 2440 | 21 |
| 403 | 20240227 | 122100 | 1923328575 | 2440 | 2440 | 2440 | 2440 | 2 |
| 404 | 20240227 | 122000 | 1923323695 | 2435 | 2445 | 2445 | 2435 | 998 |
| 405 | 20240227 | 121900 | 1920888140 | 2445 | 2440 | 2445 | 2440 | 352 |
| 406 | 20240227 | 121800 | 1920029255 | 2445 | 2445 | 2445 | 2445 | 1726 |
| 407 | 20240227 | 121700 | 1915809185 | 2435 | 2435 | 2435 | 2435 | 3275 |
| 408 | 20240227 | 121600 | 1907834560 | 2435 | 2435 | 2435 | 2435 | 1463 |
| 409 | 20240227 | 121500 | 1904272155 | 2440 | 2440 | 2440 | 2435 | 3745 |
| 410 | 20240227 | 121400 | 1895149355 | 2440 | 2440 | 2440 | 2440 | 919 |
| 411 | 20240227 | 121300 | 1892906995 | 2440 | 2440 | 2440 | 2440 | 100 |
| 412 | 20240227 | 121200 | 1892662995 | 2440 | 2440 | 2440 | 2440 | 992 |
| 413 | 20240227 | 121100 | 1890242515 | 2435 | 2440 | 2440 | 2435 | 3312 |
| 414 | 20240227 | 121000 | 1882176185 | 2440 | 2440 | 2440 | 2440 | 320 |
| 415 | 20240227 | 120900 | 1881395385 | 2440 | 2440 | 2440 | 2440 | 1 |
| 416 | 20240227 | 120800 | 1881392945 | 2435 | 2450 | 2450 | 2435 | 651 |
| 417 | 20240227 | 120700 | 1879806235 | 2450 | 2445 | 2450 | 2445 | 909 |
| 418 | 20240227 | 120600 | 1877583725 | 2430 | 2440 | 2445 | 2430 | 512 |
| 419 | 20240227 | 120500 | 1876336115 | 2440 | 2435 | 2440 | 2430 | 1541 |
| 420 | 20240227 | 120400 | 1872580560 | 2435 | 2440 | 2440 | 2430 | 1821 |
| 421 | 20240227 | 120300 | 1868149270 | 2440 | 2440 | 2440 | 2440 | 6 |
| 422 | 20240227 | 120200 | 1868134630 | 2440 | 2435 | 2440 | 2435 | 1002 |
| 423 | 20240227 | 120100 | 1865694750 | 2435 | 2430 | 2445 | 2430 | 2306 |
| 424 | 20240227 | 120000 | 1860090590 | 2430 | 2450 | 2450 | 2430 | 3253 |
| 425 | 20240227 | 115900 | 1852176580 | 2450 | 2430 | 2450 | 2430 | 3303 |
| 426 | 20240227 | 115800 | 1844107230 | 2450 | 2430 | 2450 | 2430 | 7496 |
| 427 | 20240227 | 115700 | 1825839005 | 2435 | 2445 | 2445 | 2435 | 9249 |
| 428 | 20240227 | 115600 | 1803279545 | 2450 | 2445 | 2450 | 2445 | 779 |
| 429 | 20240227 | 115500 | 1801373675 | 2445 | 2450 | 2450 | 2445 | 37 |
| 430 | 20240227 | 115400 | 1801283205 | 2450 | 2450 | 2450 | 2450 | 1 |
| 431 | 20240227 | 115300 | 1801280755 | 2455 | 2455 | 2455 | 2455 | 3 |
| 432 | 20240227 | 115200 | 1801273390 | 2450 | 2450 | 2450 | 2450 | 3096 |
| 433 | 20240227 | 115100 | 1793688190 | 2450 | 2455 | 2455 | 2450 | 827 |
| 434 | 20240227 | 115000 | 1791662030 | 2460 | 2460 | 2460 | 2460 | 0 |
| 435 | 20240227 | 114900 | 1791662030 | 2460 | 2455 | 2460 | 2455 | 1820 |
| 436 | 20240227 | 114800 | 1787185140 | 2460 | 2450 | 2460 | 2450 | 2846 |
| 437 | 20240227 | 114700 | 1780212430 | 2450 | 2450 | 2450 | 2450 | 300 |
| 438 | 20240227 | 114600 | 1779477430 | 2445 | 2445 | 2445 | 2440 | 549 |
| 439 | 20240227 | 114500 | 1778137565 | 2445 | 2445 | 2445 | 2445 | 0 |
| 440 | 20240227 | 114400 | 1778137565 | 2445 | 2445 | 2445 | 2445 | 100 |
| 441 | 20240227 | 114300 | 1777893065 | 2445 | 2450 | 2450 | 2445 | 4 |
| 442 | 20240227 | 114200 | 1777883280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 443 | 20240227 | 114100 | 1777883280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 444 | 20240227 | 114000 | 1777883280 | 2450 | 2455 | 2455 | 2450 | 569 |
| 445 | 20240227 | 113900 | 1776489205 | 2460 | 2455 | 2460 | 2455 | 14 |
| 446 | 20240227 | 113800 | 1776454775 | 2455 | 2460 | 2460 | 2455 | 258 |
| 447 | 20240227 | 113700 | 1775820140 | 2460 | 2460 | 2465 | 2460 | 57 |
| 448 | 20240227 | 113600 | 1775679915 | 2465 | 2465 | 2465 | 2465 | 39 |
| 449 | 20240227 | 113500 | 1775583780 | 2465 | 2445 | 2465 | 2445 | 27746 |
| 450 | 20240227 | 113400 | 1707593350 | 2430 | 2445 | 2445 | 2430 | 3079 |
| 451 | 20240227 | 113300 | 1700097480 | 2440 | 2440 | 2445 | 2435 | 6348 |
| 452 | 20240227 | 113200 | 1684618395 | 2440 | 2450 | 2450 | 2440 | 6009 |
| 453 | 20240227 | 113100 | 1669943865 | 2450 | 2440 | 2450 | 2435 | 4316 |
| 454 | 20240227 | 113000 | 1659399955 | 2450 | 2445 | 2450 | 2435 | 3906 |
| 455 | 20240227 | 112900 | 1649874420 | 2450 | 2450 | 2450 | 2445 | 300 |
| 456 | 20240227 | 112800 | 1649140895 | 2450 | 2450 | 2450 | 2445 | 920 |
| 457 | 20240227 | 112700 | 1646891280 | 2450 | 2455 | 2455 | 2440 | 356 |
| 458 | 20240227 | 112600 | 1646019440 | 2455 | 2450 | 2455 | 2440 | 29510 |
| 459 | 20240227 | 112500 | 1573953180 | 2455 | 2455 | 2455 | 2455 | 123 |
| 460 | 20240227 | 112400 | 1573651215 | 2450 | 2455 | 2455 | 2450 | 33 |
| 461 | 20240227 | 112300 | 1573570205 | 2455 | 2455 | 2455 | 2455 | 603 |
| 462 | 20240227 | 112200 | 1572089840 | 2450 | 2450 | 2450 | 2450 | 1917 |
| 463 | 20240227 | 112100 | 1567393190 | 2450 | 2455 | 2455 | 2450 | 2003 |
| 464 | 20240227 | 112000 | 1562485835 | 2450 | 2455 | 2455 | 2450 | 2961 |
| 465 | 20240227 | 111900 | 1555228795 | 2455 | 2455 | 2455 | 2455 | 29 |
| 466 | 20240227 | 111800 | 1555157600 | 2455 | 2455 | 2455 | 2455 | 541 |
| 467 | 20240227 | 111700 | 1553829445 | 2455 | 2455 | 2455 | 2455 | 251 |
| 468 | 20240227 | 111600 | 1553213240 | 2455 | 2460 | 2460 | 2455 | 35 |
| 469 | 20240227 | 111500 | 1553127290 | 2460 | 2455 | 2460 | 2450 | 2398 |
| 470 | 20240227 | 111400 | 1547252000 | 2450 | 2450 | 2450 | 2450 | 220 |
| 471 | 20240227 | 111300 | 1546713000 | 2450 | 2450 | 2460 | 2450 | 205 |
| 472 | 20240227 | 111200 | 1546210740 | 2450 | 2460 | 2460 | 2450 | 10061 |
| 473 | 20240227 | 111100 | 1521540460 | 2460 | 2460 | 2465 | 2460 | 217 |
| 474 | 20240227 | 111000 | 1521006535 | 2470 | 2465 | 2470 | 2460 | 1596 |
| 475 | 20240227 | 110900 | 1517074705 | 2470 | 2465 | 2470 | 2465 | 200 |
| 476 | 20240227 | 110800 | 1516581455 | 2470 | 2465 | 2470 | 2460 | 1888 |
| 477 | 20240227 | 110700 | 1511932530 | 2465 | 2460 | 2465 | 2460 | 28 |
| 478 | 20240227 | 110600 | 1511863625 | 2450 | 2465 | 2465 | 2450 | 3112 |
| 479 | 20240227 | 110500 | 1504233900 | 2460 | 2455 | 2465 | 2455 | 7398 |
| 480 | 20240227 | 110400 | 1486000925 | 2450 | 2455 | 2460 | 2450 | 10125 |
| 481 | 20240227 | 110300 | 1461178300 | 2460 | 2465 | 2465 | 2460 | 30 |
| 482 | 20240227 | 110200 | 1461104435 | 2460 | 2455 | 2465 | 2455 | 1695 |
| 483 | 20240227 | 110100 | 1456940530 | 2455 | 2455 | 2455 | 2455 | 429 |
| 484 | 20240227 | 110000 | 1455887335 | 2455 | 2455 | 2455 | 2455 | 1811 |
| 485 | 20240227 | 105900 | 1451441330 | 2450 | 2455 | 2465 | 2450 | 5598 |
| 486 | 20240227 | 105800 | 1437698480 | 2465 | 2455 | 2465 | 2455 | 142 |
| 487 | 20240227 | 105700 | 1437348550 | 2460 | 2455 | 2460 | 2455 | 617 |
| 488 | 20240227 | 105600 | 1435833800 | 2450 | 2455 | 2460 | 2450 | 2192 |
| 489 | 20240227 | 105500 | 1430443835 | 2455 | 2455 | 2460 | 2450 | 3159 |
| 490 | 20240227 | 105400 | 1422687590 | 2460 | 2460 | 2460 | 2450 | 2095 |
| 491 | 20240227 | 105300 | 1417542185 | 2455 | 2460 | 2470 | 2450 | 5086 |
| 492 | 20240227 | 105200 | 1405052780 | 2465 | 2455 | 2470 | 2455 | 3756 |
| 493 | 20240227 | 105100 | 1395800620 | 2455 | 2465 | 2465 | 2455 | 30397 |
| 494 | 20240227 | 105000 | 1321093210 | 2470 | 2465 | 2470 | 2460 | 1161 |
| 495 | 20240227 | 104900 | 1318231150 | 2465 | 2460 | 2465 | 2460 | 1279 |
| 496 | 20240227 | 104800 | 1315084755 | 2465 | 2465 | 2465 | 2465 | 12 |
| 497 | 20240227 | 104700 | 1315055175 | 2465 | 2470 | 2470 | 2465 | 4985 |
| 498 | 20240227 | 104600 | 1302761255 | 2470 | 2480 | 2480 | 2470 | 1463 |
| 499 | 20240227 | 104500 | 1299141375 | 2480 | 2480 | 2480 | 2480 | 30 |
| 500 | 20240227 | 104400 | 1299066975 | 2480 | 2475 | 2480 | 2475 | 697 |
| 501 | 20240227 | 104300 | 1297341750 | 2475 | 2480 | 2480 | 2475 | 163 |
| 502 | 20240227 | 104200 | 1296937675 | 2480 | 2480 | 2485 | 2480 | 5 |
| 503 | 20240227 | 104100 | 1296925270 | 2480 | 2480 | 2480 | 2480 | 1374 |
| 504 | 20240227 | 104000 | 1293517750 | 2480 | 2480 | 2480 | 2480 | 2 |
| 505 | 20240227 | 103900 | 1293512790 | 2480 | 2480 | 2480 | 2480 | 1 |
| 506 | 20240227 | 103800 | 1293510310 | 2480 | 2480 | 2480 | 2480 | 1 |
| 507 | 20240227 | 103700 | 1293507830 | 2475 | 2475 | 2475 | 2470 | 6206 |
| 508 | 20240227 | 103600 | 1278178725 | 2470 | 2470 | 2480 | 2470 | 721 |
| 509 | 20240227 | 103500 | 1276396655 | 2470 | 2470 | 2470 | 2470 | 120 |
| 510 | 20240227 | 103400 | 1276100255 | 2470 | 2470 | 2470 | 2470 | 2665 |
| 511 | 20240227 | 103300 | 1269517705 | 2480 | 2485 | 2485 | 2475 | 1731 |
| 512 | 20240227 | 103200 | 1265229650 | 2485 | 2485 | 2485 | 2485 | 548 |
| 513 | 20240227 | 103100 | 1263867870 | 2485 | 2485 | 2485 | 2485 | 2 |
| 514 | 20240227 | 103000 | 1263862900 | 2480 | 2480 | 2480 | 2480 | 3087 |
| 515 | 20240227 | 102900 | 1256207140 | 2475 | 2475 | 2480 | 2475 | 203 |
| 516 | 20240227 | 102800 | 1255704605 | 2480 | 2480 | 2480 | 2475 | 2716 |
| 517 | 20240227 | 102700 | 1248982495 | 2480 | 2485 | 2485 | 2480 | 1642 |
| 518 | 20240227 | 102600 | 1244910330 | 2485 | 2485 | 2485 | 2485 | 178 |
| 519 | 20240227 | 102500 | 1244468000 | 2480 | 2480 | 2480 | 2480 | 0 |
| 520 | 20240227 | 102400 | 1244468000 | 2480 | 2475 | 2480 | 2475 | 318 |
| 521 | 20240227 | 102300 | 1243679705 | 2480 | 2490 | 2490 | 2480 | 636 |
| 522 | 20240227 | 102200 | 1242102415 | 2485 | 2480 | 2485 | 2480 | 134 |
| 523 | 20240227 | 102100 | 1241769635 | 2485 | 2480 | 2485 | 2480 | 2009 |
| 524 | 20240227 | 102000 | 1236782050 | 2480 | 2490 | 2490 | 2480 | 2230 |
| 525 | 20240227 | 101900 | 1231251450 | 2490 | 2490 | 2490 | 2490 | 685 |
| 526 | 20240227 | 101800 | 1229545800 | 2490 | 2480 | 2490 | 2480 | 777 |
| 527 | 20240227 | 101700 | 1227614760 | 2490 | 2490 | 2490 | 2490 | 1100 |
| 528 | 20240227 | 101600 | 1224875760 | 2490 | 2485 | 2490 | 2485 | 3209 |
| 529 | 20240227 | 101500 | 1216901385 | 2485 | 2480 | 2485 | 2475 | 2486 |
| 530 | 20240227 | 101400 | 1210737295 | 2480 | 2480 | 2480 | 2480 | 1150 |
| 531 | 20240227 | 101300 | 1207885295 | 2475 | 2485 | 2490 | 2470 | 5702 |
| 532 | 20240227 | 101200 | 1193743920 | 2490 | 2490 | 2490 | 2480 | 587 |
| 533 | 20240227 | 101100 | 1192287375 | 2490 | 2480 | 2490 | 2480 | 18482 |
| 534 | 20240227 | 101000 | 1146288575 | 2480 | 2480 | 2480 | 2480 | 419 |
| 535 | 20240227 | 100900 | 1145249455 | 2480 | 2480 | 2480 | 2480 | 101 |
| 536 | 20240227 | 100800 | 1144998975 | 2470 | 2480 | 2480 | 2470 | 3700 |
| 537 | 20240227 | 100700 | 1135829975 | 2470 | 2470 | 2480 | 2470 | 37 |
| 538 | 20240227 | 100600 | 1135738385 | 2465 | 2480 | 2485 | 2465 | 4726 |
| 539 | 20240227 | 100500 | 1124067720 | 2480 | 2485 | 2485 | 2470 | 8 |
| 540 | 20240227 | 100400 | 1124047885 | 2470 | 2475 | 2485 | 2470 | 10506 |
| 541 | 20240227 | 100300 | 1098043835 | 2475 | 2480 | 2485 | 2465 | 8646 |
| 542 | 20240227 | 100200 | 1076651395 | 2470 | 2485 | 2485 | 2470 | 787 |
| 543 | 20240227 | 100100 | 1074705620 | 2485 | 2475 | 2490 | 2475 | 2465 |
| 544 | 20240227 | 100000 | 1068590925 | 2470 | 2470 | 2470 | 2470 | 868 |
| 545 | 20240227 | 095900 | 1066446965 | 2460 | 2465 | 2465 | 2460 | 136 |
| 546 | 20240227 | 095800 | 1066111730 | 2465 | 2460 | 2465 | 2460 | 3852 |
| 547 | 20240227 | 095700 | 1056635780 | 2460 | 2465 | 2470 | 2460 | 2318 |
| 548 | 20240227 | 095600 | 1050932950 | 2460 | 2470 | 2475 | 2460 | 8416 |
| 549 | 20240227 | 095500 | 1030204455 | 2465 | 2475 | 2475 | 2465 | 739 |
| 550 | 20240227 | 095400 | 1028381400 | 2465 | 2485 | 2490 | 2465 | 4200 |
| 551 | 20240227 | 095300 | 1017972460 | 2490 | 2480 | 2490 | 2480 | 2767 |
| 552 | 20240227 | 095200 | 1011098795 | 2480 | 2475 | 2480 | 2465 | 3557 |
| 553 | 20240227 | 095100 | 1002292985 | 2475 | 2480 | 2480 | 2470 | 2592 |
| 554 | 20240227 | 095000 | 995878450 | 2470 | 2480 | 2485 | 2465 | 7229 |
| 555 | 20240227 | 094900 | 977996150 | 2485 | 2465 | 2485 | 2450 | 43271 |
| 556 | 20240227 | 094800 | 871618230 | 2465 | 2455 | 2465 | 2455 | 4419 |
| 557 | 20240227 | 094700 | 860759400 | 2455 | 2455 | 2455 | 2455 | 6527 |
| 558 | 20240227 | 094600 | 844735615 | 2455 | 2460 | 2460 | 2455 | 6938 |
| 559 | 20240227 | 094500 | 827698630 | 2460 | 2460 | 2470 | 2455 | 11368 |
| 560 | 20240227 | 094400 | 799768160 | 2460 | 2470 | 2470 | 2460 | 15370 |
| 561 | 20240227 | 094300 | 761844945 | 2465 | 2460 | 2465 | 2460 | 16846 |
| 562 | 20240227 | 094200 | 720374160 | 2465 | 2465 | 2465 | 2460 | 4423 |
| 563 | 20240227 | 094100 | 709473520 | 2465 | 2465 | 2470 | 2465 | 545 |
| 564 | 20240227 | 094000 | 708130090 | 2465 | 2470 | 2470 | 2465 | 541 |
| 565 | 20240227 | 093900 | 706796010 | 2465 | 2460 | 2475 | 2460 | 2665 |
| 566 | 20240227 | 093800 | 700235385 | 2460 | 2465 | 2465 | 2460 | 3716 |
| 567 | 20240227 | 093700 | 691079005 | 2460 | 2465 | 2465 | 2460 | 4491 |
| 568 | 20240227 | 093600 | 680013260 | 2465 | 2465 | 2465 | 2460 | 266 |
| 569 | 20240227 | 093500 | 679357800 | 2460 | 2460 | 2470 | 2460 | 4870 |
| 570 | 20240227 | 093400 | 667362200 | 2465 | 2470 | 2480 | 2460 | 10290 |
| 571 | 20240227 | 093300 | 641969160 | 2470 | 2460 | 2470 | 2460 | 828 |
| 572 | 20240227 | 093200 | 639928790 | 2460 | 2475 | 2475 | 2460 | 15162 |
| 573 | 20240227 | 093100 | 602596010 | 2470 | 2475 | 2480 | 2470 | 7227 |
| 574 | 20240227 | 093000 | 584715615 | 2480 | 2485 | 2485 | 2475 | 12407 |
| 575 | 20240227 | 092900 | 553959970 | 2485 | 2490 | 2490 | 2485 | 5528 |
| 576 | 20240227 | 092800 | 540212890 | 2485 | 2485 | 2495 | 2480 | 5224 |
| 577 | 20240227 | 092700 | 527221010 | 2480 | 2485 | 2490 | 2480 | 12026 |
| 578 | 20240227 | 092600 | 497347370 | 2485 | 2490 | 2490 | 2485 | 7295 |
| 579 | 20240227 | 092500 | 479199235 | 2495 | 2490 | 2500 | 2490 | 570 |
| 580 | 20240227 | 092400 | 477778580 | 2490 | 2495 | 2500 | 2485 | 6172 |
| 581 | 20240227 | 092300 | 462426060 | 2495 | 2500 | 2500 | 2490 | 7646 |
| 582 | 20240227 | 092200 | 443367725 | 2500 | 2495 | 2505 | 2495 | 2999 |
| 583 | 20240227 | 092100 | 435869405 | 2495 | 2500 | 2505 | 2495 | 2313 |
| 584 | 20240227 | 092000 | 430091835 | 2495 | 2500 | 2500 | 2490 | 17805 |
| 585 | 20240227 | 091900 | 385694615 | 2500 | 2520 | 2520 | 2500 | 15697 |
| 586 | 20240227 | 091800 | 346417150 | 2500 | 2520 | 2520 | 2500 | 13257 |
| 587 | 20240227 | 091700 | 313191350 | 2520 | 2515 | 2520 | 2510 | 2762 |
| 588 | 20240227 | 091600 | 306245710 | 2520 | 2525 | 2525 | 2520 | 521 |
| 589 | 20240227 | 091500 | 304931775 | 2520 | 2510 | 2525 | 2510 | 882 |
| 590 | 20240227 | 091400 | 302711010 | 2510 | 2520 | 2520 | 2505 | 9814 |
| 591 | 20240227 | 091300 | 278050125 | 2520 | 2530 | 2530 | 2515 | 9248 |
| 592 | 20240227 | 091200 | 254752325 | 2530 | 2525 | 2540 | 2520 | 17916 |
| 593 | 20240227 | 091100 | 209497770 | 2530 | 2520 | 2545 | 2520 | 4000 |
| 594 | 20240227 | 091000 | 199360410 | 2525 | 2530 | 2530 | 2525 | 8205 |
| 595 | 20240227 | 090900 | 178642150 | 2525 | 2525 | 2530 | 2525 | 2936 |
| 596 | 20240227 | 090800 | 171222760 | 2530 | 2535 | 2535 | 2530 | 8610 |
| 597 | 20240227 | 090700 | 149428965 | 2535 | 2540 | 2545 | 2535 | 5568 |
| 598 | 20240227 | 090600 | 135289805 | 2530 | 2540 | 2545 | 2530 | 14191 |
| 599 | 20240227 | 090500 | 99308055 | 2535 | 2530 | 2545 | 2530 | 4594 |
| 600 | 20240227 | 090400 | 87679225 | 2530 | 2545 | 2550 | 2530 | 8659 |
| 601 | 20240227 | 090300 | 65697970 | 2545 | 2545 | 2550 | 2540 | 2557 |
| 602 | 20240227 | 090200 | 59190650 | 2545 | 2530 | 2545 | 2530 | 3350 |
| 603 | 20240227 | 090100 | 50699725 | 2530 | 2555 | 2555 | 2530 | 5768 |
| 604 | 20240227 | 090000 | 36083770 | 2545 | 2555 | 2555 | 2525 | 13141 |