31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 6014 |
| 3 | 20240222 | 192700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20240222 | 192600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20240222 | 192500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20240222 | 192400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20240222 | 192300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20240222 | 192200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20240222 | 192100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20240222 | 192000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20240222 | 191900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20240222 | 191800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20240222 | 191700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20240222 | 191600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20240222 | 191500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20240222 | 191400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20240222 | 191300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20240222 | 191200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20240222 | 191100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20240222 | 191000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20240222 | 190900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20240222 | 190800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20240222 | 190700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20240222 | 190600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20240222 | 190500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20240222 | 190400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20240222 | 190300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20240222 | 190200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20240222 | 190100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20240222 | 190000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20240222 | 185900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20240222 | 185800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 6014 |
| 33 | 20240222 | 185700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20240222 | 185600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20240222 | 185500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20240222 | 185400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20240222 | 185300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20240222 | 185200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20240222 | 185100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20240222 | 185000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20240222 | 184900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20240222 | 184800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20240222 | 184700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20240222 | 184600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20240222 | 184500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20240222 | 184400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20240222 | 184300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20240222 | 184200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20240222 | 184100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20240222 | 184000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20240222 | 183900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20240222 | 183800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20240222 | 183700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20240222 | 183600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20240222 | 183500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20240222 | 183400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20240222 | 183300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20240222 | 183200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20240222 | 183100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20240222 | 183000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20240222 | 182900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20240222 | 182800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 6014 |
| 63 | 20240222 | 182700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20240222 | 182600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20240222 | 182500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20240222 | 182400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20240222 | 182300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20240222 | 182200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20240222 | 182100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20240222 | 182000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20240222 | 181900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20240222 | 181800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20240222 | 181700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20240222 | 181600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20240222 | 181500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20240222 | 181400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20240222 | 181300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20240222 | 181200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20240222 | 181100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20240222 | 181000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20240222 | 180900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20240222 | 180800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20240222 | 180700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20240222 | 180600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20240222 | 180500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20240222 | 180400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20240222 | 180300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20240222 | 180200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20240222 | 180100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20240222 | 180000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20240222 | 175900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20240222 | 175800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 6014 |
| 93 | 20240222 | 175700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20240222 | 175600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20240222 | 175500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20240222 | 175400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20240222 | 175300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20240222 | 175200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20240222 | 175100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20240222 | 175000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20240222 | 174900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20240222 | 174800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20240222 | 174700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20240222 | 174600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20240222 | 174500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20240222 | 174400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20240222 | 174300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20240222 | 174200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20240222 | 174100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20240222 | 174000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20240222 | 173900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20240222 | 173800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20240222 | 173700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20240222 | 173600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20240222 | 173500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20240222 | 173400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20240222 | 173300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20240222 | 173200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20240222 | 173100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20240222 | 173000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20240222 | 172900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20240222 | 172800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 6014 |
| 123 | 20240222 | 172700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20240222 | 172600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20240222 | 172500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20240222 | 172400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20240222 | 172300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20240222 | 172200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20240222 | 172100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20240222 | 172000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20240222 | 171900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20240222 | 171800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20240222 | 171700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20240222 | 171600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20240222 | 171500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20240222 | 171400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20240222 | 171300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20240222 | 171200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20240222 | 171100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20240222 | 171000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20240222 | 170900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20240222 | 170800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20240222 | 170700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20240222 | 170600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20240222 | 170500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20240222 | 170400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20240222 | 170300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20240222 | 170200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20240222 | 170100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20240222 | 170000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20240222 | 165900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20240222 | 165800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 6014 |
| 153 | 20240222 | 165700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20240222 | 165600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20240222 | 165500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20240222 | 165400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20240222 | 165300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20240222 | 165200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20240222 | 165100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20240222 | 165000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20240222 | 164900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20240222 | 164800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20240222 | 164700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20240222 | 164600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20240222 | 164500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20240222 | 164400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20240222 | 164300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20240222 | 164200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20240222 | 164100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20240222 | 164000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20240222 | 163900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20240222 | 163800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20240222 | 163700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20240222 | 163600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20240222 | 163500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20240222 | 163400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20240222 | 163300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20240222 | 163200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20240222 | 163100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20240222 | 163000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20240222 | 162900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20240222 | 162800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 6014 |
| 183 | 20240222 | 162700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20240222 | 162600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20240222 | 162500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20240222 | 162400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20240222 | 162300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20240222 | 162200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20240222 | 162100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20240222 | 162000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20240222 | 161900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20240222 | 161800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20240222 | 161700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20240222 | 161600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20240222 | 161500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20240222 | 161400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20240222 | 161300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20240222 | 161200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20240222 | 161100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20240222 | 161000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20240222 | 160900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20240222 | 160800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20240222 | 160700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20240222 | 160600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20240222 | 160500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20240222 | 160400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20240222 | 160300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20240222 | 160200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20240222 | 160100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20240222 | 160000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20240222 | 155900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20240222 | 155800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 6014 |
| 213 | 20240222 | 155700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20240222 | 155600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20240222 | 155500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20240222 | 155400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20240222 | 155300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20240222 | 155200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20240222 | 155100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20240222 | 155000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20240222 | 154900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20240222 | 154800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20240222 | 154700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20240222 | 154600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20240222 | 154500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20240222 | 154400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20240222 | 154300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20240222 | 154200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20240222 | 154100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20240222 | 154000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20240222 | 153900 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20240222 | 153800 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20240222 | 153700 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 234 | 20240222 | 153600 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 235 | 20240222 | 153500 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 236 | 20240222 | 153400 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 237 | 20240222 | 153300 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 238 | 20240222 | 153200 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 239 | 20240222 | 153100 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 0 |
| 240 | 20240222 | 153000 | 1520147665 | 3745 | 3745 | 3745 | 3745 | 6014 |
| 241 | 20240222 | 152900 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 242 | 20240222 | 152800 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 243 | 20240222 | 152700 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 244 | 20240222 | 152600 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 245 | 20240222 | 152500 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 246 | 20240222 | 152400 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 247 | 20240222 | 152300 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 248 | 20240222 | 152200 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 249 | 20240222 | 152100 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 250 | 20240222 | 152000 | 1497625235 | 3745 | 3745 | 3745 | 3745 | 0 |
| 251 | 20240222 | 151900 | 1497625235 | 3745 | 3745 | 3750 | 3730 | 356 |
| 252 | 20240222 | 151800 | 1496296085 | 3745 | 3730 | 3750 | 3730 | 85 |
| 253 | 20240222 | 151700 | 1495978795 | 3750 | 3725 | 3755 | 3725 | 228 |
| 254 | 20240222 | 151600 | 1495128910 | 3750 | 3740 | 3750 | 3725 | 5667 |
| 255 | 20240222 | 151500 | 1473937045 | 3750 | 3740 | 3750 | 3740 | 891 |
| 256 | 20240222 | 151400 | 1470601700 | 3745 | 3740 | 3745 | 3740 | 204 |
| 257 | 20240222 | 151300 | 1469838005 | 3745 | 3740 | 3745 | 3740 | 399 |
| 258 | 20240222 | 151200 | 1468345615 | 3740 | 3745 | 3745 | 3735 | 68 |
| 259 | 20240222 | 151100 | 1468091580 | 3735 | 3745 | 3745 | 3735 | 41 |
| 260 | 20240222 | 151000 | 1467938435 | 3745 | 3745 | 3745 | 3735 | 39 |
| 261 | 20240222 | 150900 | 1467792720 | 3745 | 3745 | 3745 | 3735 | 102 |
| 262 | 20240222 | 150800 | 1467411665 | 3740 | 3745 | 3745 | 3740 | 153 |
| 263 | 20240222 | 150700 | 1466838945 | 3745 | 3740 | 3745 | 3740 | 1003 |
| 264 | 20240222 | 150600 | 1463082970 | 3740 | 3735 | 3740 | 3735 | 145 |
| 265 | 20240222 | 150500 | 1462541140 | 3735 | 3735 | 3735 | 3735 | 33 |
| 266 | 20240222 | 150400 | 1462417885 | 3750 | 3750 | 3750 | 3750 | 1 |
| 267 | 20240222 | 150300 | 1462414135 | 3735 | 3735 | 3735 | 3735 | 3 |
| 268 | 20240222 | 150200 | 1462402930 | 3750 | 3730 | 3750 | 3730 | 911 |
| 269 | 20240222 | 150100 | 1459004800 | 3735 | 3740 | 3740 | 3730 | 406 |
| 270 | 20240222 | 150000 | 1457488385 | 3750 | 3740 | 3750 | 3740 | 2479 |
| 271 | 20240222 | 145900 | 1448213520 | 3730 | 3740 | 3740 | 3730 | 107 |
| 272 | 20240222 | 145800 | 1447813350 | 3730 | 3735 | 3735 | 3730 | 123 |
| 273 | 20240222 | 145700 | 1447354300 | 3735 | 3735 | 3735 | 3735 | 340 |
| 274 | 20240222 | 145600 | 1446084400 | 3735 | 3735 | 3735 | 3735 | 102 |
| 275 | 20240222 | 145500 | 1445703430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 276 | 20240222 | 145400 | 1445703430 | 3735 | 3735 | 3735 | 3735 | 115 |
| 277 | 20240222 | 145300 | 1445273905 | 3735 | 3740 | 3740 | 3735 | 176 |
| 278 | 20240222 | 145200 | 1444616140 | 3740 | 3730 | 3740 | 3730 | 371 |
| 279 | 20240222 | 145100 | 1443232290 | 3740 | 3740 | 3740 | 3740 | 301 |
| 280 | 20240222 | 145000 | 1442106550 | 3730 | 3730 | 3730 | 3730 | 0 |
| 281 | 20240222 | 144900 | 1442106550 | 3730 | 3730 | 3730 | 3730 | 6 |
| 282 | 20240222 | 144800 | 1442084170 | 3730 | 3735 | 3735 | 3730 | 28 |
| 283 | 20240222 | 144700 | 1441979720 | 3735 | 3735 | 3735 | 3735 | 35 |
| 284 | 20240222 | 144600 | 1441848995 | 3735 | 3735 | 3735 | 3735 | 5 |
| 285 | 20240222 | 144500 | 1441830320 | 3735 | 3740 | 3740 | 3735 | 31 |
| 286 | 20240222 | 144400 | 1441714530 | 3740 | 3740 | 3740 | 3740 | 411 |
| 287 | 20240222 | 144300 | 1440177390 | 3740 | 3735 | 3740 | 3735 | 430 |
| 288 | 20240222 | 144200 | 1438571290 | 3730 | 3735 | 3735 | 3730 | 399 |
| 289 | 20240222 | 144100 | 1437081435 | 3735 | 3740 | 3740 | 3735 | 191 |
| 290 | 20240222 | 144000 | 1436367185 | 3740 | 3730 | 3740 | 3730 | 304 |
| 291 | 20240222 | 143900 | 1435232590 | 3725 | 3730 | 3730 | 3725 | 403 |
| 292 | 20240222 | 143800 | 1433731400 | 3725 | 3725 | 3725 | 3720 | 1455 |
| 293 | 20240222 | 143700 | 1428311550 | 3720 | 3715 | 3720 | 3715 | 56 |
| 294 | 20240222 | 143600 | 1428103320 | 3715 | 3715 | 3715 | 3715 | 116 |
| 295 | 20240222 | 143500 | 1427672380 | 3710 | 3720 | 3720 | 3710 | 288 |
| 296 | 20240222 | 143400 | 1426603810 | 3710 | 3720 | 3720 | 3710 | 3871 |
| 297 | 20240222 | 143300 | 1412219775 | 3720 | 3720 | 3720 | 3720 | 0 |
| 298 | 20240222 | 143200 | 1412219775 | 3720 | 3720 | 3720 | 3720 | 2 |
| 299 | 20240222 | 143100 | 1412212335 | 3725 | 3725 | 3725 | 3715 | 114 |
| 300 | 20240222 | 143000 | 1411787700 | 3725 | 3725 | 3725 | 3725 | 113 |
| 301 | 20240222 | 142900 | 1411366775 | 3720 | 3720 | 3720 | 3720 | 0 |
| 302 | 20240222 | 142800 | 1411366775 | 3720 | 3715 | 3720 | 3715 | 2 |
| 303 | 20240222 | 142700 | 1411359340 | 3720 | 3730 | 3730 | 3720 | 320 |
| 304 | 20240222 | 142600 | 1410168630 | 3730 | 3725 | 3730 | 3725 | 11 |
| 305 | 20240222 | 142500 | 1410127615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 306 | 20240222 | 142400 | 1410127615 | 3720 | 3720 | 3720 | 3715 | 150 |
| 307 | 20240222 | 142300 | 1409569620 | 3720 | 3720 | 3720 | 3720 | 11 |
| 308 | 20240222 | 142200 | 1409528700 | 3720 | 3720 | 3720 | 3720 | 185 |
| 309 | 20240222 | 142100 | 1408840500 | 3720 | 3720 | 3720 | 3720 | 5 |
| 310 | 20240222 | 142000 | 1408821900 | 3720 | 3725 | 3730 | 3720 | 116 |
| 311 | 20240222 | 141900 | 1408390285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 312 | 20240222 | 141800 | 1408390285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 313 | 20240222 | 141700 | 1408390285 | 3730 | 3735 | 3735 | 3730 | 502 |
| 314 | 20240222 | 141600 | 1406517815 | 3720 | 3725 | 3735 | 3720 | 26 |
| 315 | 20240222 | 141500 | 1406420850 | 3715 | 3725 | 3730 | 3715 | 52 |
| 316 | 20240222 | 141400 | 1406226920 | 3730 | 3730 | 3730 | 3730 | 292 |
| 317 | 20240222 | 141300 | 1405137760 | 3725 | 3715 | 3725 | 3715 | 20 |
| 318 | 20240222 | 141200 | 1405063365 | 3725 | 3715 | 3725 | 3715 | 102 |
| 319 | 20240222 | 141100 | 1404684420 | 3715 | 3725 | 3725 | 3715 | 2501 |
| 320 | 20240222 | 141000 | 1395383010 | 3725 | 3725 | 3725 | 3725 | 1 |
| 321 | 20240222 | 140900 | 1395379285 | 3730 | 3740 | 3740 | 3730 | 1619 |
| 322 | 20240222 | 140800 | 1389337410 | 3730 | 3735 | 3735 | 3730 | 72 |
| 323 | 20240222 | 140700 | 1389068740 | 3735 | 3735 | 3735 | 3735 | 1 |
| 324 | 20240222 | 140600 | 1389065005 | 3730 | 3735 | 3735 | 3730 | 2947 |
| 325 | 20240222 | 140500 | 1378057975 | 3735 | 3735 | 3735 | 3735 | 170 |
| 326 | 20240222 | 140400 | 1377423025 | 3735 | 3735 | 3735 | 3735 | 400 |
| 327 | 20240222 | 140300 | 1375929025 | 3735 | 3735 | 3735 | 3735 | 100 |
| 328 | 20240222 | 140200 | 1375555525 | 3740 | 3740 | 3740 | 3740 | 0 |
| 329 | 20240222 | 140100 | 1375555525 | 3740 | 3740 | 3740 | 3740 | 0 |
| 330 | 20240222 | 140000 | 1375555525 | 3740 | 3735 | 3740 | 3735 | 196 |
| 331 | 20240222 | 135900 | 1374822615 | 3735 | 3735 | 3735 | 3735 | 0 |
| 332 | 20240222 | 135800 | 1374822615 | 3735 | 3740 | 3740 | 3735 | 159 |
| 333 | 20240222 | 135700 | 1374228620 | 3740 | 3740 | 3740 | 3740 | 60 |
| 334 | 20240222 | 135600 | 1374004220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 335 | 20240222 | 135500 | 1374004220 | 3745 | 3745 | 3745 | 3730 | 373 |
| 336 | 20240222 | 135400 | 1372611400 | 3740 | 3740 | 3740 | 3740 | 318 |
| 337 | 20240222 | 135300 | 1371422080 | 3740 | 3740 | 3740 | 3740 | 1 |
| 338 | 20240222 | 135200 | 1371418340 | 3730 | 3730 | 3730 | 3730 | 10 |
| 339 | 20240222 | 135100 | 1371381040 | 3740 | 3740 | 3740 | 3740 | 78 |
| 340 | 20240222 | 135000 | 1371089320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 341 | 20240222 | 134900 | 1371089320 | 3740 | 3740 | 3740 | 3740 | 5 |
| 342 | 20240222 | 134800 | 1371070620 | 3745 | 3740 | 3745 | 3740 | 252 |
| 343 | 20240222 | 134700 | 1370128135 | 3730 | 3730 | 3730 | 3730 | 0 |
| 344 | 20240222 | 134600 | 1370128135 | 3730 | 3730 | 3730 | 3730 | 151 |
| 345 | 20240222 | 134500 | 1369564905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 346 | 20240222 | 134400 | 1369564905 | 3740 | 3730 | 3740 | 3730 | 8 |
| 347 | 20240222 | 134300 | 1369535055 | 3730 | 3740 | 3740 | 3730 | 313 |
| 348 | 20240222 | 134200 | 1368364445 | 3740 | 3740 | 3740 | 3740 | 1 |
| 349 | 20240222 | 134100 | 1368360705 | 3740 | 3740 | 3740 | 3740 | 67 |
| 350 | 20240222 | 134000 | 1368110125 | 3740 | 3740 | 3740 | 3740 | 575 |
| 351 | 20240222 | 133900 | 1365959625 | 3740 | 3740 | 3740 | 3740 | 134 |
| 352 | 20240222 | 133800 | 1365458465 | 3740 | 3740 | 3740 | 3730 | 297 |
| 353 | 20240222 | 133700 | 1364348345 | 3740 | 3740 | 3740 | 3740 | 6 |
| 354 | 20240222 | 133600 | 1364325905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 355 | 20240222 | 133500 | 1364325905 | 3740 | 3740 | 3740 | 3740 | 10 |
| 356 | 20240222 | 133400 | 1364288505 | 3730 | 3730 | 3730 | 3730 | 560 |
| 357 | 20240222 | 133300 | 1362199705 | 3735 | 3735 | 3735 | 3735 | 27 |
| 358 | 20240222 | 133200 | 1362098860 | 3740 | 3740 | 3740 | 3740 | 10 |
| 359 | 20240222 | 133100 | 1362061460 | 3740 | 3740 | 3740 | 3740 | 3 |
| 360 | 20240222 | 133000 | 1362050240 | 3730 | 3740 | 3740 | 3730 | 21 |
| 361 | 20240222 | 132900 | 1361971800 | 3730 | 3730 | 3730 | 3730 | 2283 |
| 362 | 20240222 | 132800 | 1353456210 | 3750 | 3740 | 3750 | 3740 | 3 |
| 363 | 20240222 | 132700 | 1353444975 | 3735 | 3735 | 3735 | 3735 | 0 |
| 364 | 20240222 | 132600 | 1353444975 | 3735 | 3735 | 3735 | 3735 | 20 |
| 365 | 20240222 | 132500 | 1353370275 | 3735 | 3735 | 3735 | 3735 | 254 |
| 366 | 20240222 | 132400 | 1352421585 | 3740 | 3740 | 3740 | 3740 | 273 |
| 367 | 20240222 | 132300 | 1351400565 | 3740 | 3735 | 3740 | 3735 | 859 |
| 368 | 20240222 | 132200 | 1348189505 | 3740 | 3750 | 3750 | 3740 | 273 |
| 369 | 20240222 | 132100 | 1347168385 | 3750 | 3740 | 3750 | 3740 | 498 |
| 370 | 20240222 | 132000 | 1345305855 | 3735 | 3735 | 3735 | 3735 | 100 |
| 371 | 20240222 | 131900 | 1344932355 | 3735 | 3745 | 3745 | 3735 | 315 |
| 372 | 20240222 | 131800 | 1343754305 | 3745 | 3745 | 3745 | 3745 | 5 |
| 373 | 20240222 | 131700 | 1343735580 | 3750 | 3750 | 3750 | 3750 | 136 |
| 374 | 20240222 | 131600 | 1343225580 | 3750 | 3750 | 3750 | 3750 | 400 |
| 375 | 20240222 | 131500 | 1341725580 | 3750 | 3750 | 3750 | 3750 | 1 |
| 376 | 20240222 | 131400 | 1341721830 | 3745 | 3745 | 3745 | 3745 | 1233 |
| 377 | 20240222 | 131300 | 1337104245 | 3745 | 3745 | 3745 | 3745 | 0 |
| 378 | 20240222 | 131200 | 1337104245 | 3745 | 3745 | 3745 | 3745 | 0 |
| 379 | 20240222 | 131100 | 1337104245 | 3745 | 3745 | 3745 | 3740 | 61 |
| 380 | 20240222 | 131000 | 1336875850 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 381 | 20240222 | 130900 | 1333135850 | 3740 | 3750 | 3750 | 3740 | 534 |
| 382 | 20240222 | 130800 | 1331138650 | 3740 | 3740 | 3740 | 3740 | 441 |
| 383 | 20240222 | 130700 | 1329489310 | 3740 | 3730 | 3740 | 3730 | 1287 |
| 384 | 20240222 | 130600 | 1324677480 | 3735 | 3735 | 3735 | 3735 | 0 |
| 385 | 20240222 | 130500 | 1324677480 | 3735 | 3735 | 3735 | 3735 | 422 |
| 386 | 20240222 | 130400 | 1323101310 | 3740 | 3740 | 3740 | 3740 | 0 |
| 387 | 20240222 | 130300 | 1323101310 | 3740 | 3730 | 3740 | 3730 | 4 |
| 388 | 20240222 | 130200 | 1323086370 | 3725 | 3725 | 3725 | 3725 | 180 |
| 389 | 20240222 | 130100 | 1322415870 | 3725 | 3730 | 3730 | 3725 | 1108 |
| 390 | 20240222 | 130000 | 1318286560 | 3740 | 3740 | 3740 | 3740 | 38 |
| 391 | 20240222 | 125900 | 1318144440 | 3735 | 3735 | 3735 | 3735 | 861 |
| 392 | 20240222 | 125800 | 1314928605 | 3740 | 3745 | 3745 | 3740 | 502 |
| 393 | 20240222 | 125700 | 1313050300 | 3755 | 3755 | 3755 | 3755 | 173 |
| 394 | 20240222 | 125600 | 1312400685 | 3755 | 3750 | 3755 | 3750 | 253 |
| 395 | 20240222 | 125500 | 1311451920 | 3750 | 3750 | 3750 | 3750 | 554 |
| 396 | 20240222 | 125400 | 1309374420 | 3745 | 3740 | 3745 | 3740 | 1022 |
| 397 | 20240222 | 125300 | 1305547855 | 3740 | 3740 | 3740 | 3740 | 0 |
| 398 | 20240222 | 125200 | 1305547855 | 3740 | 3740 | 3740 | 3740 | 91 |
| 399 | 20240222 | 125100 | 1305207515 | 3745 | 3745 | 3745 | 3745 | 0 |
| 400 | 20240222 | 125000 | 1305207515 | 3745 | 3745 | 3745 | 3745 | 0 |
| 401 | 20240222 | 124900 | 1305207515 | 3745 | 3745 | 3745 | 3745 | 4 |
| 402 | 20240222 | 124800 | 1305192535 | 3745 | 3745 | 3745 | 3745 | 9 |
| 403 | 20240222 | 124700 | 1305158830 | 3740 | 3735 | 3740 | 3735 | 830 |
| 404 | 20240222 | 124600 | 1302055655 | 3735 | 3735 | 3735 | 3735 | 100 |
| 405 | 20240222 | 124500 | 1301682155 | 3725 | 3730 | 3730 | 3725 | 1973 |
| 406 | 20240222 | 124400 | 1294332605 | 3730 | 3730 | 3730 | 3730 | 681 |
| 407 | 20240222 | 124300 | 1291792475 | 3725 | 3725 | 3730 | 3725 | 997 |
| 408 | 20240222 | 124200 | 1288077750 | 3725 | 3725 | 3725 | 3725 | 493 |
| 409 | 20240222 | 124100 | 1286241325 | 3720 | 3720 | 3720 | 3720 | 0 |
| 410 | 20240222 | 124000 | 1286241325 | 3720 | 3720 | 3720 | 3720 | 0 |
| 411 | 20240222 | 123900 | 1286241325 | 3720 | 3730 | 3730 | 3720 | 336 |
| 412 | 20240222 | 123800 | 1284991205 | 3735 | 3735 | 3735 | 3735 | 20 |
| 413 | 20240222 | 123700 | 1284916505 | 3740 | 3730 | 3740 | 3730 | 1379 |
| 414 | 20240222 | 123600 | 1279767925 | 3720 | 3720 | 3720 | 3720 | 0 |
| 415 | 20240222 | 123500 | 1279767925 | 3720 | 3730 | 3730 | 3720 | 157 |
| 416 | 20240222 | 123400 | 1279182615 | 3710 | 3710 | 3710 | 3710 | 0 |
| 417 | 20240222 | 123300 | 1279182615 | 3710 | 3710 | 3710 | 3710 | 0 |
| 418 | 20240222 | 123200 | 1279182615 | 3710 | 3715 | 3715 | 3710 | 2001 |
| 419 | 20240222 | 123100 | 1271751005 | 3720 | 3720 | 3720 | 3720 | 6668 |
| 420 | 20240222 | 123000 | 1246946045 | 3720 | 3720 | 3720 | 3720 | 2891 |
| 421 | 20240222 | 122900 | 1236191525 | 3720 | 3720 | 3720 | 3720 | 500 |
| 422 | 20240222 | 122800 | 1234331525 | 3720 | 3725 | 3725 | 3720 | 62 |
| 423 | 20240222 | 122700 | 1234100720 | 3720 | 3725 | 3725 | 3720 | 21 |
| 424 | 20240222 | 122600 | 1234022515 | 3725 | 3725 | 3725 | 3725 | 125 |
| 425 | 20240222 | 122500 | 1233556890 | 3730 | 3730 | 3730 | 3730 | 0 |
| 426 | 20240222 | 122400 | 1233556890 | 3730 | 3730 | 3730 | 3730 | 11 |
| 427 | 20240222 | 122300 | 1233515860 | 3730 | 3730 | 3730 | 3730 | 0 |
| 428 | 20240222 | 122200 | 1233515860 | 3730 | 3730 | 3730 | 3730 | 1 |
| 429 | 20240222 | 122100 | 1233512130 | 3720 | 3725 | 3725 | 3720 | 2998 |
| 430 | 20240222 | 122000 | 1222354610 | 3730 | 3730 | 3730 | 3730 | 0 |
| 431 | 20240222 | 121900 | 1222354610 | 3730 | 3730 | 3730 | 3730 | 100 |
| 432 | 20240222 | 121800 | 1221981610 | 3730 | 3730 | 3730 | 3730 | 148 |
| 433 | 20240222 | 121700 | 1221429570 | 3730 | 3725 | 3730 | 3725 | 63 |
| 434 | 20240222 | 121600 | 1221194585 | 3730 | 3730 | 3730 | 3730 | 203 |
| 435 | 20240222 | 121500 | 1220437395 | 3735 | 3735 | 3735 | 3735 | 1 |
| 436 | 20240222 | 121400 | 1220433660 | 3740 | 3740 | 3740 | 3740 | 0 |
| 437 | 20240222 | 121300 | 1220433660 | 3740 | 3740 | 3740 | 3740 | 5 |
| 438 | 20240222 | 121200 | 1220414960 | 3740 | 3740 | 3740 | 3740 | 0 |
| 439 | 20240222 | 121100 | 1220414960 | 3740 | 3740 | 3740 | 3740 | 2 |
| 440 | 20240222 | 121000 | 1220407480 | 3725 | 3725 | 3725 | 3725 | 10 |
| 441 | 20240222 | 120900 | 1220370230 | 3740 | 3735 | 3740 | 3735 | 100 |
| 442 | 20240222 | 120800 | 1219996295 | 3740 | 3740 | 3740 | 3740 | 0 |
| 443 | 20240222 | 120700 | 1219996295 | 3740 | 3740 | 3740 | 3740 | 0 |
| 444 | 20240222 | 120600 | 1219996295 | 3740 | 3735 | 3740 | 3725 | 318 |
| 445 | 20240222 | 120500 | 1218811655 | 3740 | 3740 | 3740 | 3740 | 0 |
| 446 | 20240222 | 120400 | 1218811655 | 3740 | 3740 | 3740 | 3740 | 0 |
| 447 | 20240222 | 120300 | 1218811655 | 3740 | 3740 | 3740 | 3740 | 10 |
| 448 | 20240222 | 120200 | 1218774255 | 3740 | 3740 | 3740 | 3725 | 2101 |
| 449 | 20240222 | 120100 | 1210934235 | 3740 | 3740 | 3740 | 3740 | 10 |
| 450 | 20240222 | 120000 | 1210896835 | 3740 | 3740 | 3740 | 3740 | 1 |
| 451 | 20240222 | 115900 | 1210893095 | 3730 | 3730 | 3730 | 3730 | 107 |
| 452 | 20240222 | 115800 | 1210493985 | 3730 | 3730 | 3730 | 3730 | 0 |
| 453 | 20240222 | 115700 | 1210493985 | 3730 | 3730 | 3730 | 3730 | 44 |
| 454 | 20240222 | 115600 | 1210329865 | 3730 | 3730 | 3730 | 3730 | 1301 |
| 455 | 20240222 | 115500 | 1205477135 | 3730 | 3730 | 3730 | 3730 | 1 |
| 456 | 20240222 | 115400 | 1205473405 | 3730 | 3730 | 3730 | 3730 | 41 |
| 457 | 20240222 | 115300 | 1205320475 | 3735 | 3735 | 3735 | 3735 | 617 |
| 458 | 20240222 | 115200 | 1203015980 | 3730 | 3730 | 3730 | 3725 | 105 |
| 459 | 20240222 | 115100 | 1202624575 | 3730 | 3730 | 3730 | 3730 | 2 |
| 460 | 20240222 | 115000 | 1202617115 | 3735 | 3735 | 3735 | 3735 | 0 |
| 461 | 20240222 | 114900 | 1202617115 | 3735 | 3730 | 3735 | 3725 | 395 |
| 462 | 20240222 | 114800 | 1201145210 | 3730 | 3730 | 3730 | 3730 | 0 |
| 463 | 20240222 | 114700 | 1201145210 | 3730 | 3730 | 3730 | 3730 | 24 |
| 464 | 20240222 | 114600 | 1201055690 | 3730 | 3730 | 3730 | 3730 | 0 |
| 465 | 20240222 | 114500 | 1201055690 | 3730 | 3730 | 3730 | 3730 | 1 |
| 466 | 20240222 | 114400 | 1201051960 | 3725 | 3735 | 3735 | 3725 | 3 |
| 467 | 20240222 | 114300 | 1201040765 | 3735 | 3730 | 3735 | 3730 | 201 |
| 468 | 20240222 | 114200 | 1200291030 | 3735 | 3735 | 3735 | 3735 | 0 |
| 469 | 20240222 | 114100 | 1200291030 | 3735 | 3735 | 3735 | 3735 | 118 |
| 470 | 20240222 | 114000 | 1199850300 | 3725 | 3720 | 3725 | 3720 | 2183 |
| 471 | 20240222 | 113900 | 1191718920 | 3725 | 3725 | 3725 | 3710 | 806 |
| 472 | 20240222 | 113800 | 1188725890 | 3715 | 3745 | 3745 | 3705 | 9613 |
| 473 | 20240222 | 113700 | 1153017130 | 3745 | 3745 | 3745 | 3745 | 5 |
| 474 | 20240222 | 113600 | 1152998405 | 3745 | 3725 | 3745 | 3725 | 22 |
| 475 | 20240222 | 113500 | 1152916435 | 3745 | 3720 | 3745 | 3720 | 1712 |
| 476 | 20240222 | 113400 | 1146547770 | 3720 | 3735 | 3735 | 3720 | 2000 |
| 477 | 20240222 | 113300 | 1139101890 | 3745 | 3745 | 3745 | 3745 | 0 |
| 478 | 20240222 | 113200 | 1139101890 | 3745 | 3740 | 3745 | 3740 | 149 |
| 479 | 20240222 | 113100 | 1138544380 | 3740 | 3740 | 3740 | 3740 | 5 |
| 480 | 20240222 | 113000 | 1138525680 | 3735 | 3740 | 3740 | 3735 | 27 |
| 481 | 20240222 | 112900 | 1138424825 | 3740 | 3725 | 3740 | 3725 | 391 |
| 482 | 20240222 | 112800 | 1136968335 | 3745 | 3735 | 3745 | 3725 | 3035 |
| 483 | 20240222 | 112700 | 1125649110 | 3735 | 3745 | 3745 | 3735 | 1657 |
| 484 | 20240222 | 112600 | 1119459645 | 3740 | 3745 | 3745 | 3740 | 6909 |
| 485 | 20240222 | 112500 | 1093610415 | 3750 | 3750 | 3760 | 3745 | 1237 |
| 486 | 20240222 | 112400 | 1088976895 | 3750 | 3750 | 3750 | 3750 | 32 |
| 487 | 20240222 | 112300 | 1088856895 | 3750 | 3750 | 3750 | 3750 | 367 |
| 488 | 20240222 | 112200 | 1087480645 | 3750 | 3765 | 3765 | 3750 | 2417 |
| 489 | 20240222 | 112100 | 1078415560 | 3765 | 3750 | 3765 | 3750 | 16 |
| 490 | 20240222 | 112000 | 1078355545 | 3745 | 3750 | 3765 | 3745 | 529 |
| 491 | 20240222 | 111900 | 1076372035 | 3765 | 3765 | 3765 | 3750 | 302 |
| 492 | 20240222 | 111800 | 1075239505 | 3750 | 3750 | 3750 | 3750 | 500 |
| 493 | 20240222 | 111700 | 1073364505 | 3765 | 3765 | 3765 | 3765 | 115 |
| 494 | 20240222 | 111600 | 1072931530 | 3765 | 3765 | 3765 | 3755 | 633 |
| 495 | 20240222 | 111500 | 1070554555 | 3755 | 3755 | 3770 | 3755 | 1598 |
| 496 | 20240222 | 111400 | 1064541130 | 3755 | 3755 | 3755 | 3755 | 26 |
| 497 | 20240222 | 111300 | 1064443500 | 3765 | 3765 | 3765 | 3765 | 2 |
| 498 | 20240222 | 111200 | 1064435970 | 3745 | 3745 | 3745 | 3745 | 66 |
| 499 | 20240222 | 111100 | 1064188800 | 3765 | 3760 | 3765 | 3760 | 732 |
| 500 | 20240222 | 111000 | 1061436140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 501 | 20240222 | 110900 | 1061436140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 502 | 20240222 | 110800 | 1061436140 | 3745 | 3750 | 3760 | 3745 | 1192 |
| 503 | 20240222 | 110700 | 1056970615 | 3755 | 3760 | 3760 | 3755 | 61 |
| 504 | 20240222 | 110600 | 1056741405 | 3745 | 3750 | 3760 | 3745 | 839 |
| 505 | 20240222 | 110500 | 1053597635 | 3750 | 3755 | 3760 | 3750 | 966 |
| 506 | 20240222 | 110400 | 1049972810 | 3755 | 3755 | 3760 | 3755 | 154 |
| 507 | 20240222 | 110300 | 1049394420 | 3755 | 3755 | 3760 | 3755 | 267 |
| 508 | 20240222 | 110200 | 1048391130 | 3760 | 3760 | 3760 | 3760 | 0 |
| 509 | 20240222 | 110100 | 1048391130 | 3760 | 3760 | 3760 | 3760 | 26 |
| 510 | 20240222 | 110000 | 1048293370 | 3760 | 3760 | 3760 | 3760 | 1 |
| 511 | 20240222 | 105900 | 1048289610 | 3745 | 3750 | 3750 | 3745 | 321 |
| 512 | 20240222 | 105800 | 1047086070 | 3760 | 3760 | 3760 | 3760 | 1 |
| 513 | 20240222 | 105700 | 1047082310 | 3755 | 3755 | 3755 | 3755 | 2 |
| 514 | 20240222 | 105600 | 1047074800 | 3760 | 3760 | 3760 | 3760 | 10 |
| 515 | 20240222 | 105500 | 1047037200 | 3765 | 3760 | 3765 | 3760 | 5438 |
| 516 | 20240222 | 105400 | 1026590165 | 3760 | 3750 | 3760 | 3750 | 501 |
| 517 | 20240222 | 105300 | 1024711405 | 3755 | 3755 | 3760 | 3755 | 718 |
| 518 | 20240222 | 105200 | 1022015310 | 3755 | 3745 | 3755 | 3745 | 1458 |
| 519 | 20240222 | 105100 | 1016555090 | 3750 | 3750 | 3755 | 3750 | 1185 |
| 520 | 20240222 | 105000 | 1012110155 | 3750 | 3750 | 3760 | 3750 | 2241 |
| 521 | 20240222 | 104900 | 1003701395 | 3750 | 3760 | 3760 | 3750 | 742 |
| 522 | 20240222 | 104800 | 1000915475 | 3760 | 3760 | 3760 | 3760 | 26 |
| 523 | 20240222 | 104700 | 1000817715 | 3760 | 3745 | 3760 | 3745 | 1237 |
| 524 | 20240222 | 104600 | 996180690 | 3745 | 3745 | 3750 | 3745 | 721 |
| 525 | 20240222 | 104500 | 993478985 | 3745 | 3755 | 3760 | 3745 | 3436 |
| 526 | 20240222 | 104400 | 980580205 | 3755 | 3760 | 3765 | 3755 | 960 |
| 527 | 20240222 | 104300 | 976968145 | 3760 | 3760 | 3760 | 3755 | 1575 |
| 528 | 20240222 | 104200 | 971048100 | 3755 | 3760 | 3770 | 3755 | 3681 |
| 529 | 20240222 | 104100 | 957205680 | 3760 | 3750 | 3770 | 3745 | 5959 |
| 530 | 20240222 | 104000 | 934832865 | 3750 | 3805 | 3830 | 3725 | 56465 |
| 531 | 20240222 | 103900 | 721361880 | 3805 | 3810 | 3840 | 3800 | 48769 |
| 532 | 20240222 | 103800 | 534894440 | 3815 | 3775 | 3820 | 3765 | 40017 |
| 533 | 20240222 | 103700 | 382912340 | 3775 | 3745 | 3800 | 3745 | 17324 |
| 534 | 20240222 | 103600 | 317400750 | 3745 | 3740 | 3745 | 3740 | 1089 |
| 535 | 20240222 | 103500 | 313327385 | 3740 | 3740 | 3740 | 3740 | 502 |
| 536 | 20240222 | 103400 | 311449905 | 3740 | 3735 | 3745 | 3735 | 2154 |
| 537 | 20240222 | 103300 | 303398940 | 3735 | 3735 | 3740 | 3735 | 1208 |
| 538 | 20240222 | 103200 | 298886535 | 3735 | 3730 | 3735 | 3730 | 301 |
| 539 | 20240222 | 103100 | 297763800 | 3735 | 3735 | 3735 | 3735 | 12 |
| 540 | 20240222 | 103000 | 297718980 | 3730 | 3740 | 3745 | 3730 | 2545 |
| 541 | 20240222 | 102900 | 288202565 | 3735 | 3730 | 3735 | 3730 | 617 |
| 542 | 20240222 | 102800 | 285899355 | 3730 | 3720 | 3730 | 3720 | 2523 |
| 543 | 20240222 | 102700 | 276509915 | 3715 | 3715 | 3715 | 3715 | 264 |
| 544 | 20240222 | 102600 | 275529155 | 3715 | 3710 | 3715 | 3700 | 1562 |
| 545 | 20240222 | 102500 | 269741465 | 3715 | 3715 | 3715 | 3715 | 0 |
| 546 | 20240222 | 102400 | 269741465 | 3715 | 3715 | 3715 | 3710 | 379 |
| 547 | 20240222 | 102300 | 268333570 | 3710 | 3710 | 3710 | 3710 | 274 |
| 548 | 20240222 | 102200 | 267317030 | 3710 | 3720 | 3720 | 3710 | 433 |
| 549 | 20240222 | 102100 | 265709055 | 3720 | 3725 | 3725 | 3720 | 1001 |
| 550 | 20240222 | 102000 | 261985330 | 3725 | 3725 | 3725 | 3725 | 1 |
| 551 | 20240222 | 101900 | 261981605 | 3725 | 3715 | 3725 | 3705 | 1033 |
| 552 | 20240222 | 101800 | 258145845 | 3715 | 3715 | 3715 | 3715 | 119 |
| 553 | 20240222 | 101700 | 257703760 | 3720 | 3715 | 3720 | 3715 | 790 |
| 554 | 20240222 | 101600 | 254768410 | 3705 | 3705 | 3705 | 3700 | 501 |
| 555 | 20240222 | 101500 | 252912255 | 3700 | 3700 | 3700 | 3700 | 75 |
| 556 | 20240222 | 101400 | 252634755 | 3705 | 3705 | 3705 | 3705 | 272 |
| 557 | 20240222 | 101300 | 251626995 | 3710 | 3720 | 3720 | 3710 | 265 |
| 558 | 20240222 | 101200 | 250641295 | 3720 | 3720 | 3720 | 3720 | 216 |
| 559 | 20240222 | 101100 | 249837775 | 3715 | 3700 | 3715 | 3695 | 4325 |
| 560 | 20240222 | 101000 | 233819670 | 3700 | 3695 | 3700 | 3695 | 420 |
| 561 | 20240222 | 100900 | 232267170 | 3680 | 3680 | 3680 | 3680 | 0 |
| 562 | 20240222 | 100800 | 232267170 | 3680 | 3695 | 3700 | 3680 | 131 |
| 563 | 20240222 | 100700 | 231784665 | 3695 | 3695 | 3695 | 3695 | 0 |
| 564 | 20240222 | 100600 | 231784665 | 3695 | 3700 | 3700 | 3695 | 282 |
| 565 | 20240222 | 100500 | 230742650 | 3700 | 3700 | 3700 | 3700 | 81 |
| 566 | 20240222 | 100400 | 230442950 | 3695 | 3680 | 3695 | 3680 | 369 |
| 567 | 20240222 | 100300 | 229083545 | 3695 | 3690 | 3695 | 3685 | 1051 |
| 568 | 20240222 | 100200 | 225206850 | 3700 | 3695 | 3700 | 3695 | 426 |
| 569 | 20240222 | 100100 | 223632220 | 3695 | 3695 | 3695 | 3695 | 0 |
| 570 | 20240222 | 100000 | 223632220 | 3695 | 3695 | 3695 | 3695 | 30 |
| 571 | 20240222 | 095900 | 223521370 | 3695 | 3690 | 3695 | 3690 | 152 |
| 572 | 20240222 | 095800 | 222960480 | 3695 | 3690 | 3695 | 3690 | 5 |
| 573 | 20240222 | 095700 | 222942025 | 3690 | 3695 | 3695 | 3690 | 155 |
| 574 | 20240222 | 095600 | 222369775 | 3695 | 3690 | 3695 | 3690 | 10 |
| 575 | 20240222 | 095500 | 222332870 | 3695 | 3695 | 3695 | 3695 | 0 |
| 576 | 20240222 | 095400 | 222332870 | 3695 | 3690 | 3695 | 3690 | 1376 |
| 577 | 20240222 | 095300 | 217250460 | 3685 | 3695 | 3695 | 3685 | 632 |
| 578 | 20240222 | 095200 | 214915880 | 3695 | 3690 | 3695 | 3690 | 60 |
| 579 | 20240222 | 095100 | 214694230 | 3695 | 3700 | 3700 | 3695 | 206 |
| 580 | 20240222 | 095000 | 213933050 | 3695 | 3695 | 3695 | 3695 | 786 |
| 581 | 20240222 | 094900 | 211028780 | 3695 | 3685 | 3695 | 3685 | 616 |
| 582 | 20240222 | 094800 | 208758660 | 3680 | 3690 | 3690 | 3680 | 4770 |
| 583 | 20240222 | 094700 | 191192560 | 3685 | 3685 | 3690 | 3685 | 204 |
| 584 | 20240222 | 094600 | 190440745 | 3685 | 3685 | 3685 | 3680 | 1113 |
| 585 | 20240222 | 094500 | 186339440 | 3680 | 3680 | 3680 | 3680 | 5 |
| 586 | 20240222 | 094400 | 186321040 | 3675 | 3675 | 3675 | 3675 | 349 |
| 587 | 20240222 | 094300 | 185038465 | 3675 | 3675 | 3675 | 3675 | 3 |
| 588 | 20240222 | 094200 | 185027440 | 3675 | 3670 | 3675 | 3670 | 4 |
| 589 | 20240222 | 094100 | 185012745 | 3675 | 3675 | 3675 | 3675 | 0 |
| 590 | 20240222 | 094000 | 185012745 | 3675 | 3675 | 3675 | 3665 | 132 |
| 591 | 20240222 | 093900 | 184528945 | 3675 | 3650 | 3675 | 3650 | 37 |
| 592 | 20240222 | 093800 | 184393170 | 3650 | 3650 | 3650 | 3650 | 3383 |
| 593 | 20240222 | 093700 | 172045220 | 3650 | 3665 | 3665 | 3650 | 2225 |
| 594 | 20240222 | 093600 | 163910790 | 3665 | 3665 | 3665 | 3665 | 13 |
| 595 | 20240222 | 093500 | 163863145 | 3665 | 3665 | 3665 | 3665 | 27 |
| 596 | 20240222 | 093400 | 163764190 | 3660 | 3660 | 3660 | 3660 | 17 |
| 597 | 20240222 | 093300 | 163701970 | 3660 | 3660 | 3660 | 3660 | 79 |
| 598 | 20240222 | 093200 | 163412830 | 3660 | 3660 | 3660 | 3660 | 15 |
| 599 | 20240222 | 093100 | 163357930 | 3660 | 3660 | 3660 | 3660 | 339 |
| 600 | 20240222 | 093000 | 162117190 | 3660 | 3660 | 3660 | 3660 | 51 |
| 601 | 20240222 | 092900 | 161930530 | 3660 | 3665 | 3665 | 3660 | 26 |
| 602 | 20240222 | 092800 | 161835365 | 3655 | 3675 | 3675 | 3655 | 719 |
| 603 | 20240222 | 092700 | 159203865 | 3675 | 3670 | 3675 | 3665 | 37 |
| 604 | 20240222 | 092600 | 159068170 | 3675 | 3670 | 3675 | 3670 | 55 |
| 605 | 20240222 | 092500 | 158866310 | 3675 | 3670 | 3680 | 3670 | 1024 |
| 606 | 20240222 | 092400 | 155108165 | 3670 | 3660 | 3670 | 3660 | 1406 |
| 607 | 20240222 | 092300 | 149953480 | 3655 | 3655 | 3655 | 3645 | 582 |
| 608 | 20240222 | 092200 | 147826740 | 3650 | 3635 | 3655 | 3630 | 1877 |
| 609 | 20240222 | 092100 | 140984750 | 3635 | 3640 | 3640 | 3635 | 107 |
| 610 | 20240222 | 092000 | 140595800 | 3640 | 3635 | 3640 | 3635 | 161 |
| 611 | 20240222 | 091900 | 140010410 | 3640 | 3645 | 3645 | 3640 | 3196 |
| 612 | 20240222 | 091800 | 128376470 | 3640 | 3640 | 3640 | 3640 | 3 |
| 613 | 20240222 | 091700 | 128365550 | 3655 | 3630 | 3655 | 3620 | 964 |
| 614 | 20240222 | 091600 | 124871770 | 3630 | 3635 | 3635 | 3630 | 350 |
| 615 | 20240222 | 091500 | 123601260 | 3635 | 3650 | 3660 | 3635 | 729 |
| 616 | 20240222 | 091400 | 120946645 | 3660 | 3650 | 3660 | 3650 | 855 |
| 617 | 20240222 | 091300 | 117825065 | 3650 | 3640 | 3650 | 3635 | 3029 |
| 618 | 20240222 | 091200 | 106814235 | 3635 | 3635 | 3635 | 3635 | 5 |
| 619 | 20240222 | 091100 | 106796060 | 3630 | 3650 | 3650 | 3630 | 310 |
| 620 | 20240222 | 091000 | 105665240 | 3660 | 3630 | 3660 | 3625 | 609 |
| 621 | 20240222 | 090900 | 103453425 | 3625 | 3620 | 3625 | 3620 | 1022 |
| 622 | 20240222 | 090800 | 99750675 | 3625 | 3635 | 3635 | 3625 | 2420 |
| 623 | 20240222 | 090700 | 90963230 | 3665 | 3665 | 3665 | 3665 | 552 |
| 624 | 20240222 | 090600 | 88940150 | 3670 | 3635 | 3670 | 3635 | 2311 |
| 625 | 20240222 | 090500 | 80521570 | 3635 | 3625 | 3635 | 3625 | 2307 |
| 626 | 20240222 | 090400 | 72152695 | 3635 | 3635 | 3635 | 3635 | 11 |
| 627 | 20240222 | 090300 | 72112710 | 3635 | 3630 | 3635 | 3590 | 4227 |
| 628 | 20240222 | 090200 | 56828525 | 3625 | 3655 | 3655 | 3555 | 9361 |
| 629 | 20240222 | 090100 | 22969625 | 3665 | 3665 | 3680 | 3660 | 2340 |
| 630 | 20240222 | 090000 | 14391445 | 3665 | 3705 | 3705 | 3665 | 3712 |