30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 12031 |
| 3 | 20240223 | 185700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 4 | 20240223 | 185600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 5 | 20240223 | 185500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 6 | 20240223 | 185400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 7 | 20240223 | 185300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 8 | 20240223 | 185200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 9 | 20240223 | 185100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 10 | 20240223 | 185000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 11 | 20240223 | 184900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 12 | 20240223 | 184800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 13 | 20240223 | 184700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 14 | 20240223 | 184600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 15 | 20240223 | 184500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 16 | 20240223 | 184400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 17 | 20240223 | 184300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 18 | 20240223 | 184200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 19 | 20240223 | 184100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 20 | 20240223 | 184000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 21 | 20240223 | 183900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 22 | 20240223 | 183800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 23 | 20240223 | 183700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 24 | 20240223 | 183600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 25 | 20240223 | 183500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 26 | 20240223 | 183400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 27 | 20240223 | 183300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 28 | 20240223 | 183200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 29 | 20240223 | 183100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 30 | 20240223 | 183000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 31 | 20240223 | 182900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 32 | 20240223 | 182800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 12031 |
| 33 | 20240223 | 182700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 34 | 20240223 | 182600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 35 | 20240223 | 182500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 36 | 20240223 | 182400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 37 | 20240223 | 182300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 38 | 20240223 | 182200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 39 | 20240223 | 182100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 40 | 20240223 | 182000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 41 | 20240223 | 181900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 42 | 20240223 | 181800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 43 | 20240223 | 181700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 44 | 20240223 | 181600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 45 | 20240223 | 181500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 46 | 20240223 | 181400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 47 | 20240223 | 181300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 48 | 20240223 | 181200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 49 | 20240223 | 181100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 50 | 20240223 | 181000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 51 | 20240223 | 180900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 52 | 20240223 | 180800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 53 | 20240223 | 180700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 54 | 20240223 | 180600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 55 | 20240223 | 180500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 56 | 20240223 | 180400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 57 | 20240223 | 180300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 58 | 20240223 | 180200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 59 | 20240223 | 180100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 60 | 20240223 | 180000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 61 | 20240223 | 175900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 62 | 20240223 | 175800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 12031 |
| 63 | 20240223 | 175700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 64 | 20240223 | 175600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 65 | 20240223 | 175500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 66 | 20240223 | 175400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 67 | 20240223 | 175300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 68 | 20240223 | 175200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 69 | 20240223 | 175100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 70 | 20240223 | 175000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 71 | 20240223 | 174900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 72 | 20240223 | 174800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 73 | 20240223 | 174700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 74 | 20240223 | 174600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 75 | 20240223 | 174500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 76 | 20240223 | 174400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 77 | 20240223 | 174300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 78 | 20240223 | 174200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 79 | 20240223 | 174100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 80 | 20240223 | 174000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 81 | 20240223 | 173900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 82 | 20240223 | 173800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 83 | 20240223 | 173700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 84 | 20240223 | 173600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 85 | 20240223 | 173500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 86 | 20240223 | 173400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 87 | 20240223 | 173300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 88 | 20240223 | 173200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 89 | 20240223 | 173100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 90 | 20240223 | 173000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 91 | 20240223 | 172900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 92 | 20240223 | 172800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 12031 |
| 93 | 20240223 | 172700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 94 | 20240223 | 172600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 95 | 20240223 | 172500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 96 | 20240223 | 172400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 97 | 20240223 | 172300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 98 | 20240223 | 172200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 99 | 20240223 | 172100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 100 | 20240223 | 172000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 101 | 20240223 | 171900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 102 | 20240223 | 171800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 103 | 20240223 | 171700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 104 | 20240223 | 171600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 105 | 20240223 | 171500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 106 | 20240223 | 171400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 107 | 20240223 | 171300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 108 | 20240223 | 171200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 109 | 20240223 | 171100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 110 | 20240223 | 171000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 111 | 20240223 | 170900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 112 | 20240223 | 170800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 113 | 20240223 | 170700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 114 | 20240223 | 170600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 115 | 20240223 | 170500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 116 | 20240223 | 170400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 117 | 20240223 | 170300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 118 | 20240223 | 170200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 119 | 20240223 | 170100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 120 | 20240223 | 170000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 121 | 20240223 | 165900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 122 | 20240223 | 165800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 12031 |
| 123 | 20240223 | 165700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 124 | 20240223 | 165600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 125 | 20240223 | 165500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 126 | 20240223 | 165400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 127 | 20240223 | 165300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 128 | 20240223 | 165200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 129 | 20240223 | 165100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 130 | 20240223 | 165000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 131 | 20240223 | 164900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 132 | 20240223 | 164800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 133 | 20240223 | 164700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 134 | 20240223 | 164600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 135 | 20240223 | 164500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 136 | 20240223 | 164400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 137 | 20240223 | 164300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 138 | 20240223 | 164200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 139 | 20240223 | 164100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 140 | 20240223 | 164000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20240223 | 163900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20240223 | 163800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20240223 | 163700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20240223 | 163600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20240223 | 163500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20240223 | 163400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20240223 | 163300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20240223 | 163200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20240223 | 163100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20240223 | 163000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 151 | 20240223 | 162900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 152 | 20240223 | 162800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 12031 |
| 153 | 20240223 | 162700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 154 | 20240223 | 162600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 155 | 20240223 | 162500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 156 | 20240223 | 162400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 157 | 20240223 | 162300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 158 | 20240223 | 162200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 159 | 20240223 | 162100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 160 | 20240223 | 162000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 161 | 20240223 | 161900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 162 | 20240223 | 161800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 163 | 20240223 | 161700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 164 | 20240223 | 161600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 165 | 20240223 | 161500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 166 | 20240223 | 161400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 167 | 20240223 | 161300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 168 | 20240223 | 161200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 169 | 20240223 | 161100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 170 | 20240223 | 161000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 171 | 20240223 | 160900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 172 | 20240223 | 160800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 173 | 20240223 | 160700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 174 | 20240223 | 160600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 175 | 20240223 | 160500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 176 | 20240223 | 160400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 177 | 20240223 | 160300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 178 | 20240223 | 160200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 179 | 20240223 | 160100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 180 | 20240223 | 160000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 181 | 20240223 | 155900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 182 | 20240223 | 155800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 12031 |
| 183 | 20240223 | 155700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 184 | 20240223 | 155600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 185 | 20240223 | 155500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 186 | 20240223 | 155400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 187 | 20240223 | 155300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 188 | 20240223 | 155200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 189 | 20240223 | 155100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 190 | 20240223 | 155000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 191 | 20240223 | 154900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 192 | 20240223 | 154800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 193 | 20240223 | 154700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 194 | 20240223 | 154600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 195 | 20240223 | 154500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 196 | 20240223 | 154400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 197 | 20240223 | 154300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 198 | 20240223 | 154200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 199 | 20240223 | 154100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 200 | 20240223 | 154000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 201 | 20240223 | 153900 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 202 | 20240223 | 153800 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 203 | 20240223 | 153700 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 204 | 20240223 | 153600 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 205 | 20240223 | 153500 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 206 | 20240223 | 153400 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 207 | 20240223 | 153300 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 208 | 20240223 | 153200 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 209 | 20240223 | 153100 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20240223 | 153000 | 2772869400 | 3965 | 3965 | 3965 | 3965 | 12031 |
| 211 | 20240223 | 152900 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240223 | 152800 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20240223 | 152700 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240223 | 152600 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20240223 | 152500 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20240223 | 152400 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20240223 | 152300 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20240223 | 152200 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20240223 | 152100 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20240223 | 152000 | 2725166485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20240223 | 151900 | 2725166485 | 3970 | 3975 | 3980 | 3970 | 1227 |
| 222 | 20240223 | 151800 | 2720290320 | 3980 | 3970 | 3980 | 3970 | 1465 |
| 223 | 20240223 | 151700 | 2714471145 | 3970 | 3975 | 3975 | 3970 | 2402 |
| 224 | 20240223 | 151600 | 2704931860 | 3970 | 3970 | 3975 | 3970 | 601 |
| 225 | 20240223 | 151500 | 2702545650 | 3970 | 3975 | 3975 | 3970 | 4279 |
| 226 | 20240223 | 151400 | 2685556885 | 3970 | 3965 | 3970 | 3965 | 1763 |
| 227 | 20240223 | 151300 | 2678561170 | 3970 | 3965 | 3970 | 3965 | 437 |
| 228 | 20240223 | 151200 | 2676828185 | 3970 | 3965 | 3970 | 3965 | 386 |
| 229 | 20240223 | 151100 | 2675297660 | 3965 | 3970 | 3970 | 3965 | 2145 |
| 230 | 20240223 | 151000 | 2666782260 | 3970 | 3965 | 3970 | 3965 | 1676 |
| 231 | 20240223 | 150900 | 2660132115 | 3970 | 3970 | 3970 | 3970 | 802 |
| 232 | 20240223 | 150800 | 2656948175 | 3965 | 3965 | 3965 | 3965 | 1757 |
| 233 | 20240223 | 150700 | 2649981670 | 3965 | 3970 | 3970 | 3965 | 1610 |
| 234 | 20240223 | 150600 | 2643592020 | 3965 | 3965 | 3965 | 3965 | 397 |
| 235 | 20240223 | 150500 | 2642017915 | 3965 | 3965 | 3965 | 3965 | 3518 |
| 236 | 20240223 | 150400 | 2628069045 | 3965 | 3970 | 3970 | 3965 | 4051 |
| 237 | 20240223 | 150300 | 2612006760 | 3970 | 3970 | 3970 | 3970 | 20 |
| 238 | 20240223 | 150200 | 2611927360 | 3970 | 3965 | 3970 | 3965 | 113 |
| 239 | 20240223 | 150100 | 2611479125 | 3970 | 3975 | 3975 | 3970 | 538 |
| 240 | 20240223 | 150000 | 2609343235 | 3970 | 3970 | 3970 | 3965 | 1663 |
| 241 | 20240223 | 145900 | 2602741230 | 3975 | 3970 | 3975 | 3970 | 7322 |
| 242 | 20240223 | 145800 | 2573672885 | 3970 | 3970 | 3975 | 3970 | 168 |
| 243 | 20240223 | 145700 | 2573005910 | 3975 | 3975 | 3975 | 3975 | 7 |
| 244 | 20240223 | 145600 | 2572978085 | 3975 | 3970 | 3975 | 3970 | 57 |
| 245 | 20240223 | 145500 | 2572751610 | 3970 | 3975 | 3975 | 3970 | 175 |
| 246 | 20240223 | 145400 | 2572056855 | 3975 | 3975 | 3975 | 3975 | 162 |
| 247 | 20240223 | 145300 | 2571412905 | 3975 | 3975 | 3975 | 3970 | 608 |
| 248 | 20240223 | 145200 | 2568996355 | 3970 | 3970 | 3970 | 3970 | 19 |
| 249 | 20240223 | 145100 | 2568920925 | 3975 | 3970 | 3975 | 3970 | 101 |
| 250 | 20240223 | 145000 | 2568519950 | 3975 | 3980 | 3980 | 3975 | 682 |
| 251 | 20240223 | 144900 | 2565808905 | 3980 | 3975 | 3980 | 3975 | 450 |
| 252 | 20240223 | 144800 | 2564020150 | 3975 | 3975 | 3975 | 3970 | 2627 |
| 253 | 20240223 | 144700 | 2553590200 | 3975 | 3970 | 3975 | 3970 | 823 |
| 254 | 20240223 | 144600 | 2550320390 | 3970 | 3975 | 3975 | 3970 | 2947 |
| 255 | 20240223 | 144500 | 2538608920 | 3975 | 3975 | 3975 | 3975 | 430 |
| 256 | 20240223 | 144400 | 2536899670 | 3975 | 3975 | 3980 | 3975 | 1012 |
| 257 | 20240223 | 144300 | 2532876770 | 3980 | 3975 | 3980 | 3970 | 236 |
| 258 | 20240223 | 144200 | 2531938915 | 3975 | 3975 | 3975 | 3975 | 5 |
| 259 | 20240223 | 144100 | 2531919040 | 3975 | 3975 | 3975 | 3975 | 10 |
| 260 | 20240223 | 144000 | 2531879290 | 3975 | 3975 | 3975 | 3975 | 291 |
| 261 | 20240223 | 143900 | 2530722565 | 3975 | 3970 | 3975 | 3970 | 490 |
| 262 | 20240223 | 143800 | 2528777245 | 3975 | 3980 | 3980 | 3975 | 2473 |
| 263 | 20240223 | 143700 | 2518947015 | 3980 | 3980 | 3980 | 3980 | 76 |
| 264 | 20240223 | 143600 | 2518644535 | 3980 | 3975 | 3980 | 3975 | 2000 |
| 265 | 20240223 | 143500 | 2510693535 | 3980 | 3980 | 3980 | 3975 | 369 |
| 266 | 20240223 | 143400 | 2509226265 | 3975 | 3975 | 3975 | 3975 | 1587 |
| 267 | 20240223 | 143300 | 2502917940 | 3975 | 3980 | 3980 | 3975 | 204 |
| 268 | 20240223 | 143200 | 2502106230 | 3980 | 3980 | 3980 | 3980 | 800 |
| 269 | 20240223 | 143100 | 2498922230 | 3980 | 3985 | 3985 | 3980 | 2477 |
| 270 | 20240223 | 143000 | 2489061310 | 3980 | 3985 | 3985 | 3980 | 1319 |
| 271 | 20240223 | 142900 | 2483811680 | 3980 | 3985 | 3985 | 3980 | 335 |
| 272 | 20240223 | 142800 | 2482478375 | 3980 | 3990 | 3990 | 3980 | 1221 |
| 273 | 20240223 | 142700 | 2477616010 | 3985 | 3990 | 3990 | 3985 | 1807 |
| 274 | 20240223 | 142600 | 2470411935 | 3995 | 3995 | 3995 | 3990 | 790 |
| 275 | 20240223 | 142500 | 2467256825 | 3990 | 3995 | 3995 | 3990 | 1709 |
| 276 | 20240223 | 142400 | 2460430310 | 3995 | 3990 | 3995 | 3990 | 841 |
| 277 | 20240223 | 142300 | 2457072120 | 3990 | 3990 | 3990 | 3990 | 1 |
| 278 | 20240223 | 142200 | 2457068130 | 3985 | 3985 | 3985 | 3985 | 0 |
| 279 | 20240223 | 142100 | 2457068130 | 3985 | 3980 | 3985 | 3980 | 732 |
| 280 | 20240223 | 142000 | 2454154670 | 3980 | 3980 | 3980 | 3980 | 50 |
| 281 | 20240223 | 141900 | 2453955670 | 3990 | 3985 | 3990 | 3980 | 711 |
| 282 | 20240223 | 141800 | 2451122145 | 3980 | 3980 | 3980 | 3980 | 0 |
| 283 | 20240223 | 141700 | 2451122145 | 3980 | 3980 | 3980 | 3980 | 1019 |
| 284 | 20240223 | 141600 | 2447066525 | 3980 | 3980 | 3980 | 3980 | 430 |
| 285 | 20240223 | 141500 | 2445355125 | 3980 | 3975 | 3980 | 3975 | 12 |
| 286 | 20240223 | 141400 | 2445307385 | 3975 | 3980 | 3980 | 3975 | 1622 |
| 287 | 20240223 | 141300 | 2438853825 | 3980 | 3980 | 3980 | 3980 | 355 |
| 288 | 20240223 | 141200 | 2437440925 | 3975 | 3975 | 3975 | 3975 | 1 |
| 289 | 20240223 | 141100 | 2437436950 | 3980 | 3975 | 3980 | 3975 | 196 |
| 290 | 20240223 | 141000 | 2436657845 | 3975 | 3975 | 3975 | 3975 | 889 |
| 291 | 20240223 | 140900 | 2433124070 | 3975 | 3975 | 3975 | 3975 | 586 |
| 292 | 20240223 | 140800 | 2430794720 | 3975 | 3975 | 3975 | 3975 | 1101 |
| 293 | 20240223 | 140700 | 2426418245 | 3975 | 3975 | 3975 | 3975 | 0 |
| 294 | 20240223 | 140600 | 2426418245 | 3975 | 3975 | 3975 | 3975 | 1 |
| 295 | 20240223 | 140500 | 2426414270 | 3975 | 3975 | 3980 | 3975 | 1473 |
| 296 | 20240223 | 140400 | 2420559090 | 3975 | 3975 | 3975 | 3970 | 4978 |
| 297 | 20240223 | 140300 | 2400772135 | 3975 | 3980 | 3980 | 3975 | 1114 |
| 298 | 20240223 | 140200 | 2396343825 | 3980 | 3975 | 3980 | 3975 | 320 |
| 299 | 20240223 | 140100 | 2395070725 | 3980 | 3980 | 3980 | 3980 | 14 |
| 300 | 20240223 | 140000 | 2395015005 | 3980 | 3980 | 3980 | 3975 | 243 |
| 301 | 20240223 | 135900 | 2394049065 | 3975 | 3980 | 3980 | 3975 | 510 |
| 302 | 20240223 | 135800 | 2392019315 | 3980 | 3980 | 3980 | 3980 | 300 |
| 303 | 20240223 | 135700 | 2390825315 | 3980 | 3975 | 3980 | 3975 | 508 |
| 304 | 20240223 | 135600 | 2388805015 | 3975 | 3975 | 3975 | 3975 | 150 |
| 305 | 20240223 | 135500 | 2388208765 | 3975 | 3975 | 3975 | 3975 | 10 |
| 306 | 20240223 | 135400 | 2388169015 | 3970 | 3970 | 3970 | 3970 | 582 |
| 307 | 20240223 | 135300 | 2385858475 | 3970 | 3970 | 3970 | 3970 | 80 |
| 308 | 20240223 | 135200 | 2385540875 | 3970 | 3970 | 3970 | 3970 | 14 |
| 309 | 20240223 | 135100 | 2385485295 | 3970 | 3970 | 3970 | 3970 | 580 |
| 310 | 20240223 | 135000 | 2383182695 | 3970 | 3975 | 3975 | 3970 | 10916 |
| 311 | 20240223 | 134900 | 2339839000 | 3980 | 3970 | 3980 | 3970 | 884 |
| 312 | 20240223 | 134800 | 2336324220 | 3975 | 3980 | 3980 | 3970 | 3845 |
| 313 | 20240223 | 134700 | 2321059140 | 3980 | 3975 | 3980 | 3970 | 222 |
| 314 | 20240223 | 134600 | 2320176580 | 3975 | 3975 | 3975 | 3970 | 2078 |
| 315 | 20240223 | 134500 | 2311917085 | 3980 | 3970 | 3980 | 3970 | 718 |
| 316 | 20240223 | 134400 | 2309063075 | 3975 | 3970 | 3975 | 3970 | 457 |
| 317 | 20240223 | 134300 | 2307248435 | 3975 | 3975 | 3980 | 3970 | 9384 |
| 318 | 20240223 | 134200 | 2269948645 | 3985 | 3980 | 3985 | 3975 | 1192 |
| 319 | 20240223 | 134100 | 2265209465 | 3980 | 3985 | 3985 | 3980 | 3822 |
| 320 | 20240223 | 134000 | 2249997805 | 3985 | 3985 | 3985 | 3980 | 1309 |
| 321 | 20240223 | 133900 | 2244781840 | 3985 | 3985 | 3985 | 3985 | 113 |
| 322 | 20240223 | 133800 | 2244331535 | 3985 | 3980 | 3985 | 3980 | 193 |
| 323 | 20240223 | 133700 | 2243563210 | 3985 | 3985 | 3985 | 3980 | 365 |
| 324 | 20240223 | 133600 | 2242110465 | 3990 | 3980 | 3990 | 3975 | 709 |
| 325 | 20240223 | 133500 | 2239289150 | 3980 | 3975 | 3980 | 3975 | 82 |
| 326 | 20240223 | 133400 | 2238963190 | 3975 | 3980 | 3980 | 3975 | 94 |
| 327 | 20240223 | 133300 | 2238589485 | 3975 | 3975 | 3980 | 3975 | 322 |
| 328 | 20240223 | 133200 | 2237308940 | 3975 | 3975 | 3975 | 3975 | 377 |
| 329 | 20240223 | 133100 | 2235810365 | 3980 | 3980 | 3980 | 3980 | 42 |
| 330 | 20240223 | 133000 | 2235643205 | 3980 | 3980 | 3980 | 3980 | 273 |
| 331 | 20240223 | 132900 | 2234556665 | 3980 | 3980 | 3980 | 3980 | 628 |
| 332 | 20240223 | 132800 | 2232057225 | 3980 | 3980 | 3985 | 3980 | 4632 |
| 333 | 20240223 | 132700 | 2213617350 | 3980 | 3980 | 3990 | 3980 | 541 |
| 334 | 20240223 | 132600 | 2211464160 | 3985 | 3980 | 3985 | 3980 | 972 |
| 335 | 20240223 | 132500 | 2207594710 | 3980 | 3980 | 3985 | 3980 | 40 |
| 336 | 20240223 | 132400 | 2207435505 | 3985 | 3980 | 3985 | 3980 | 334 |
| 337 | 20240223 | 132300 | 2206104690 | 3985 | 3980 | 3985 | 3980 | 456 |
| 338 | 20240223 | 132200 | 2204289805 | 3985 | 3980 | 3985 | 3980 | 183 |
| 339 | 20240223 | 132100 | 2203561450 | 3985 | 3980 | 3985 | 3980 | 15 |
| 340 | 20240223 | 132000 | 2203501735 | 3985 | 3980 | 3985 | 3980 | 204 |
| 341 | 20240223 | 131900 | 2202689780 | 3985 | 3980 | 3985 | 3980 | 143 |
| 342 | 20240223 | 131800 | 2202120620 | 3985 | 3985 | 3990 | 3980 | 3060 |
| 343 | 20240223 | 131700 | 2189937570 | 3985 | 3985 | 3990 | 3985 | 734 |
| 344 | 20240223 | 131600 | 2187012535 | 3990 | 3990 | 3990 | 3990 | 736 |
| 345 | 20240223 | 131500 | 2184075895 | 3985 | 3985 | 3985 | 3980 | 762 |
| 346 | 20240223 | 131400 | 2181039345 | 3980 | 3985 | 3985 | 3980 | 2540 |
| 347 | 20240223 | 131300 | 2170930105 | 3980 | 3985 | 3985 | 3980 | 348 |
| 348 | 20240223 | 131200 | 2169543335 | 3985 | 3990 | 3990 | 3985 | 331 |
| 349 | 20240223 | 131100 | 2168222950 | 3985 | 3985 | 3985 | 3985 | 186 |
| 350 | 20240223 | 131000 | 2167481740 | 3985 | 3980 | 3985 | 3980 | 345 |
| 351 | 20240223 | 130900 | 2166108635 | 3985 | 3985 | 3985 | 3985 | 116 |
| 352 | 20240223 | 130800 | 2165646375 | 3980 | 3980 | 3985 | 3980 | 1003 |
| 353 | 20240223 | 130700 | 2161654335 | 3980 | 3985 | 3985 | 3980 | 604 |
| 354 | 20240223 | 130600 | 2159249395 | 3985 | 3980 | 3985 | 3980 | 87 |
| 355 | 20240223 | 130500 | 2158903105 | 3980 | 3980 | 3980 | 3980 | 320 |
| 356 | 20240223 | 130400 | 2157629505 | 3980 | 3985 | 3985 | 3980 | 100 |
| 357 | 20240223 | 130300 | 2157231455 | 3990 | 3990 | 3990 | 3990 | 1 |
| 358 | 20240223 | 130200 | 2157227465 | 3990 | 3990 | 3990 | 3990 | 100 |
| 359 | 20240223 | 130100 | 2156828465 | 3990 | 3980 | 3990 | 3980 | 1196 |
| 360 | 20240223 | 130000 | 2152062145 | 3980 | 3980 | 3980 | 3980 | 580 |
| 361 | 20240223 | 125900 | 2149753745 | 3980 | 3980 | 3980 | 3980 | 1157 |
| 362 | 20240223 | 125800 | 2145148885 | 3980 | 3980 | 3980 | 3980 | 984 |
| 363 | 20240223 | 125700 | 2141232565 | 3980 | 3980 | 3980 | 3980 | 490 |
| 364 | 20240223 | 125600 | 2139282365 | 3985 | 3980 | 3985 | 3980 | 960 |
| 365 | 20240223 | 125500 | 2135461065 | 3975 | 3975 | 3980 | 3975 | 1028 |
| 366 | 20240223 | 125400 | 2131374565 | 3975 | 3975 | 3975 | 3975 | 30 |
| 367 | 20240223 | 125300 | 2131255315 | 3975 | 3975 | 3975 | 3975 | 90 |
| 368 | 20240223 | 125200 | 2130897565 | 3975 | 3975 | 3975 | 3975 | 0 |
| 369 | 20240223 | 125100 | 2130897565 | 3975 | 3985 | 3985 | 3975 | 1476 |
| 370 | 20240223 | 125000 | 2125029585 | 3975 | 3980 | 3980 | 3975 | 742 |
| 371 | 20240223 | 124900 | 2122076970 | 3980 | 3975 | 3980 | 3975 | 100 |
| 372 | 20240223 | 124800 | 2121679465 | 3980 | 3980 | 3980 | 3980 | 92 |
| 373 | 20240223 | 124700 | 2121313305 | 3980 | 3975 | 3980 | 3975 | 1678 |
| 374 | 20240223 | 124600 | 2114639545 | 3980 | 3985 | 3985 | 3975 | 10501 |
| 375 | 20240223 | 124500 | 2072825350 | 3990 | 3985 | 3990 | 3985 | 1394 |
| 376 | 20240223 | 124400 | 2067263900 | 3990 | 3985 | 3990 | 3985 | 612 |
| 377 | 20240223 | 124300 | 2064822660 | 3990 | 3985 | 3990 | 3985 | 549 |
| 378 | 20240223 | 124200 | 2062634890 | 3985 | 3985 | 3985 | 3985 | 2952 |
| 379 | 20240223 | 124100 | 2050871170 | 3990 | 3985 | 3990 | 3985 | 2221 |
| 380 | 20240223 | 124000 | 2042019250 | 3990 | 3985 | 3990 | 3985 | 1527 |
| 381 | 20240223 | 123900 | 2035933655 | 3990 | 3990 | 3990 | 3985 | 999 |
| 382 | 20240223 | 123800 | 2031951395 | 3990 | 3990 | 3990 | 3985 | 886 |
| 383 | 20240223 | 123700 | 2028416660 | 3990 | 3985 | 3990 | 3985 | 8460 |
| 384 | 20240223 | 123600 | 1994703545 | 3990 | 3990 | 3990 | 3985 | 100 |
| 385 | 20240223 | 123500 | 1994304920 | 3990 | 3985 | 3990 | 3985 | 327 |
| 386 | 20240223 | 123400 | 1993001810 | 3990 | 3990 | 3990 | 3985 | 413 |
| 387 | 20240223 | 123300 | 1991355455 | 3990 | 3990 | 3990 | 3990 | 41 |
| 388 | 20240223 | 123200 | 1991191865 | 3985 | 3990 | 3995 | 3985 | 13151 |
| 389 | 20240223 | 123100 | 1938759480 | 3990 | 3990 | 3995 | 3990 | 3727 |
| 390 | 20240223 | 123000 | 1923883200 | 3995 | 3995 | 3995 | 3990 | 9217 |
| 391 | 20240223 | 122900 | 1887094830 | 4000 | 3990 | 4000 | 3990 | 628 |
| 392 | 20240223 | 122800 | 1884586480 | 3990 | 3995 | 4000 | 3990 | 1005 |
| 393 | 20240223 | 122700 | 1880571070 | 4000 | 4000 | 4000 | 4000 | 0 |
| 394 | 20240223 | 122600 | 1880571070 | 4000 | 4000 | 4000 | 4000 | 1 |
| 395 | 20240223 | 122500 | 1880567070 | 3995 | 3995 | 3995 | 3995 | 5228 |
| 396 | 20240223 | 122400 | 1859681210 | 3995 | 3995 | 4000 | 3995 | 349 |
| 397 | 20240223 | 122300 | 1858285955 | 4000 | 4000 | 4000 | 4000 | 456 |
| 398 | 20240223 | 122200 | 1856461955 | 4000 | 4000 | 4000 | 4000 | 5441 |
| 399 | 20240223 | 122100 | 1834697955 | 4000 | 4000 | 4000 | 4000 | 40 |
| 400 | 20240223 | 122000 | 1834537955 | 4005 | 4005 | 4005 | 4005 | 189 |
| 401 | 20240223 | 121900 | 1833781010 | 4005 | 4000 | 4005 | 4000 | 511 |
| 402 | 20240223 | 121800 | 1831736735 | 4005 | 4005 | 4005 | 4005 | 285 |
| 403 | 20240223 | 121700 | 1830595310 | 4005 | 4005 | 4005 | 4005 | 0 |
| 404 | 20240223 | 121600 | 1830595310 | 4005 | 4005 | 4005 | 4005 | 899 |
| 405 | 20240223 | 121500 | 1826994815 | 4005 | 4005 | 4010 | 4005 | 776 |
| 406 | 20240223 | 121400 | 1823885935 | 4005 | 4005 | 4005 | 4005 | 10 |
| 407 | 20240223 | 121300 | 1823845885 | 4005 | 4005 | 4005 | 4005 | 80 |
| 408 | 20240223 | 121200 | 1823525485 | 4005 | 4005 | 4010 | 4005 | 152 |
| 409 | 20240223 | 121100 | 1822916125 | 4005 | 4005 | 4005 | 4005 | 83 |
| 410 | 20240223 | 121000 | 1822583710 | 4005 | 4005 | 4005 | 4000 | 112 |
| 411 | 20240223 | 120900 | 1822135555 | 4005 | 4005 | 4005 | 4005 | 445 |
| 412 | 20240223 | 120800 | 1820353330 | 4015 | 4005 | 4015 | 4005 | 86 |
| 413 | 20240223 | 120700 | 1820008850 | 4005 | 4005 | 4005 | 4005 | 0 |
| 414 | 20240223 | 120600 | 1820008850 | 4005 | 4005 | 4005 | 4005 | 80 |
| 415 | 20240223 | 120500 | 1819688450 | 4005 | 4005 | 4005 | 4005 | 449 |
| 416 | 20240223 | 120400 | 1817890205 | 4010 | 4005 | 4010 | 4005 | 527 |
| 417 | 20240223 | 120300 | 1815779120 | 4010 | 4015 | 4015 | 4005 | 50 |
| 418 | 20240223 | 120200 | 1815578725 | 4005 | 4020 | 4020 | 4005 | 179 |
| 419 | 20240223 | 120100 | 1814861695 | 4015 | 4000 | 4015 | 4000 | 3530 |
| 420 | 20240223 | 120000 | 1800717975 | 4000 | 4000 | 4000 | 4000 | 0 |
| 421 | 20240223 | 115900 | 1800717975 | 4000 | 4000 | 4000 | 4000 | 820 |
| 422 | 20240223 | 115800 | 1797437975 | 4000 | 4005 | 4005 | 4000 | 210 |
| 423 | 20240223 | 115700 | 1796597475 | 4005 | 4000 | 4005 | 4000 | 613 |
| 424 | 20240223 | 115600 | 1794145415 | 4000 | 4000 | 4000 | 4000 | 40 |
| 425 | 20240223 | 115500 | 1793985415 | 4000 | 4000 | 4005 | 4000 | 2434 |
| 426 | 20240223 | 115400 | 1784248040 | 4005 | 4005 | 4005 | 4005 | 61 |
| 427 | 20240223 | 115300 | 1784003735 | 4005 | 4000 | 4005 | 4000 | 99 |
| 428 | 20240223 | 115200 | 1783607645 | 4005 | 4000 | 4005 | 4000 | 1535 |
| 429 | 20240223 | 115100 | 1777467575 | 4000 | 4005 | 4010 | 4000 | 4849 |
| 430 | 20240223 | 115000 | 1758059590 | 4005 | 4010 | 4010 | 4005 | 8198 |
| 431 | 20240223 | 114900 | 1725200725 | 4010 | 4010 | 4010 | 4010 | 33 |
| 432 | 20240223 | 114800 | 1725068395 | 4010 | 4010 | 4015 | 4010 | 601 |
| 433 | 20240223 | 114700 | 1722658355 | 4015 | 4015 | 4015 | 4015 | 4 |
| 434 | 20240223 | 114600 | 1722642295 | 4015 | 4015 | 4015 | 4015 | 1 |
| 435 | 20240223 | 114500 | 1722638280 | 4010 | 4010 | 4010 | 4010 | 630 |
| 436 | 20240223 | 114400 | 1720111980 | 4010 | 4015 | 4015 | 4010 | 535 |
| 437 | 20240223 | 114300 | 1717966355 | 4015 | 4015 | 4015 | 4015 | 270 |
| 438 | 20240223 | 114200 | 1716882305 | 4015 | 4015 | 4015 | 4015 | 1444 |
| 439 | 20240223 | 114100 | 1711084645 | 4015 | 4010 | 4015 | 4010 | 581 |
| 440 | 20240223 | 114000 | 1708754580 | 4010 | 4010 | 4010 | 4010 | 282 |
| 441 | 20240223 | 113900 | 1707623760 | 4010 | 4005 | 4010 | 4005 | 163 |
| 442 | 20240223 | 113800 | 1706970135 | 4005 | 4005 | 4005 | 4005 | 2247 |
| 443 | 20240223 | 113700 | 1697970900 | 4005 | 4005 | 4005 | 4005 | 0 |
| 444 | 20240223 | 113600 | 1697970900 | 4005 | 4010 | 4010 | 4005 | 777 |
| 445 | 20240223 | 113500 | 1694858345 | 4005 | 4005 | 4005 | 4005 | 607 |
| 446 | 20240223 | 113400 | 1692427310 | 4005 | 4000 | 4005 | 4000 | 90 |
| 447 | 20240223 | 113300 | 1692067260 | 4005 | 4005 | 4005 | 4005 | 126 |
| 448 | 20240223 | 113200 | 1691562630 | 4010 | 4010 | 4010 | 4005 | 52 |
| 449 | 20240223 | 113100 | 1691354160 | 4010 | 4010 | 4010 | 4000 | 3124 |
| 450 | 20240223 | 113000 | 1678834520 | 4010 | 4005 | 4010 | 4005 | 438 |
| 451 | 20240223 | 112900 | 1677080070 | 4005 | 4005 | 4005 | 4005 | 261 |
| 452 | 20240223 | 112800 | 1676034765 | 4005 | 4010 | 4015 | 4000 | 1251 |
| 453 | 20240223 | 112700 | 1671020125 | 4010 | 4005 | 4010 | 4005 | 2163 |
| 454 | 20240223 | 112600 | 1662348900 | 4000 | 4000 | 4000 | 4000 | 2681 |
| 455 | 20240223 | 112500 | 1651624900 | 4000 | 4000 | 4005 | 4000 | 804 |
| 456 | 20240223 | 112400 | 1648408800 | 4005 | 4005 | 4005 | 4000 | 3042 |
| 457 | 20240223 | 112300 | 1636239290 | 4000 | 4005 | 4005 | 4000 | 1037 |
| 458 | 20240223 | 112200 | 1632086290 | 4005 | 4005 | 4005 | 4005 | 3 |
| 459 | 20240223 | 112100 | 1632074275 | 4000 | 4000 | 4000 | 4000 | 2339 |
| 460 | 20240223 | 112000 | 1622718275 | 4005 | 4000 | 4005 | 4000 | 1024 |
| 461 | 20240223 | 111900 | 1618619305 | 4005 | 4005 | 4005 | 4000 | 33 |
| 462 | 20240223 | 111800 | 1618487145 | 4005 | 4005 | 4010 | 4005 | 168 |
| 463 | 20240223 | 111700 | 1617814055 | 4010 | 4010 | 4010 | 4010 | 2 |
| 464 | 20240223 | 111600 | 1617806035 | 4010 | 4005 | 4010 | 4005 | 439 |
| 465 | 20240223 | 111500 | 1616047320 | 4010 | 4005 | 4010 | 4000 | 2416 |
| 466 | 20240223 | 111400 | 1606361370 | 4005 | 4005 | 4005 | 4005 | 605 |
| 467 | 20240223 | 111300 | 1603938345 | 4000 | 4000 | 4000 | 4000 | 1726 |
| 468 | 20240223 | 111200 | 1597034345 | 4000 | 4000 | 4000 | 4000 | 335 |
| 469 | 20240223 | 111100 | 1595694345 | 4000 | 4000 | 4000 | 4000 | 1 |
| 470 | 20240223 | 111000 | 1595690345 | 4000 | 3995 | 4000 | 3995 | 2805 |
| 471 | 20240223 | 110900 | 1584476750 | 4000 | 4000 | 4000 | 3995 | 1364 |
| 472 | 20240223 | 110800 | 1579025285 | 4000 | 4000 | 4000 | 4000 | 181 |
| 473 | 20240223 | 110700 | 1578301285 | 4000 | 4000 | 4000 | 4000 | 1800 |
| 474 | 20240223 | 110600 | 1571101285 | 4000 | 4000 | 4000 | 4000 | 181 |
| 475 | 20240223 | 110500 | 1570377285 | 3995 | 3995 | 3995 | 3995 | 517 |
| 476 | 20240223 | 110400 | 1568311870 | 4000 | 4000 | 4000 | 3995 | 2778 |
| 477 | 20240223 | 110300 | 1557213065 | 4000 | 4000 | 4000 | 4000 | 325 |
| 478 | 20240223 | 110200 | 1555913065 | 4005 | 4005 | 4005 | 4005 | 4 |
| 479 | 20240223 | 110100 | 1555897045 | 4000 | 4000 | 4000 | 4000 | 214 |
| 480 | 20240223 | 110000 | 1555041045 | 4000 | 4000 | 4000 | 4000 | 65 |
| 481 | 20240223 | 105900 | 1554781045 | 4000 | 4000 | 4000 | 4000 | 486 |
| 482 | 20240223 | 105800 | 1552837045 | 4000 | 4000 | 4000 | 4000 | 500 |
| 483 | 20240223 | 105700 | 1550837045 | 4010 | 4010 | 4010 | 4010 | 95 |
| 484 | 20240223 | 105600 | 1550456095 | 4010 | 4005 | 4010 | 4005 | 1213 |
| 485 | 20240223 | 105500 | 1545591975 | 4005 | 4005 | 4005 | 4005 | 100 |
| 486 | 20240223 | 105400 | 1545191475 | 4005 | 4000 | 4005 | 3995 | 103 |
| 487 | 20240223 | 105300 | 1544779780 | 4000 | 4000 | 4000 | 3995 | 224 |
| 488 | 20240223 | 105200 | 1543883880 | 3995 | 3995 | 3995 | 3995 | 52 |
| 489 | 20240223 | 105100 | 1543676140 | 3990 | 3990 | 4005 | 3990 | 159 |
| 490 | 20240223 | 105000 | 1543040575 | 3990 | 3995 | 3995 | 3990 | 1220 |
| 491 | 20240223 | 104900 | 1538172345 | 3995 | 3990 | 3995 | 3990 | 923 |
| 492 | 20240223 | 104800 | 1534487070 | 4010 | 4000 | 4010 | 3985 | 7520 |
| 493 | 20240223 | 104700 | 1504481325 | 4000 | 4005 | 4005 | 4000 | 66 |
| 494 | 20240223 | 104600 | 1504217320 | 4000 | 3990 | 4000 | 3990 | 2100 |
| 495 | 20240223 | 104500 | 1495836865 | 3990 | 3990 | 3990 | 3985 | 940 |
| 496 | 20240223 | 104400 | 1492090745 | 3990 | 3990 | 3990 | 3990 | 3991 |
| 497 | 20240223 | 104300 | 1476166655 | 3990 | 3995 | 3995 | 3990 | 13 |
| 498 | 20240223 | 104200 | 1476114775 | 3990 | 4000 | 4000 | 3990 | 6567 |
| 499 | 20240223 | 104100 | 1449893245 | 4000 | 4000 | 4000 | 3995 | 1809 |
| 500 | 20240223 | 104000 | 1442659905 | 3995 | 4000 | 4000 | 3995 | 616 |
| 501 | 20240223 | 103900 | 1440198405 | 3995 | 3995 | 3995 | 3995 | 2900 |
| 502 | 20240223 | 103800 | 1428612905 | 3995 | 3995 | 3995 | 3995 | 1713 |
| 503 | 20240223 | 103700 | 1421769470 | 4000 | 4000 | 4000 | 3995 | 822 |
| 504 | 20240223 | 103600 | 1418482770 | 4005 | 4005 | 4005 | 4005 | 52 |
| 505 | 20240223 | 103500 | 1418274510 | 4000 | 4000 | 4000 | 4000 | 43 |
| 506 | 20240223 | 103400 | 1418102510 | 4000 | 4000 | 4000 | 4000 | 1429 |
| 507 | 20240223 | 103300 | 1412386510 | 4005 | 4005 | 4005 | 4005 | 17 |
| 508 | 20240223 | 103200 | 1412318425 | 4010 | 4010 | 4010 | 4000 | 55 |
| 509 | 20240223 | 103100 | 1412097975 | 4010 | 4010 | 4010 | 4010 | 8 |
| 510 | 20240223 | 103000 | 1412065895 | 4000 | 4000 | 4000 | 3995 | 1741 |
| 511 | 20240223 | 102900 | 1405104395 | 4000 | 3995 | 4000 | 3995 | 583 |
| 512 | 20240223 | 102800 | 1402775215 | 3995 | 3995 | 4000 | 3990 | 607 |
| 513 | 20240223 | 102700 | 1400350510 | 3995 | 4000 | 4000 | 3990 | 4950 |
| 514 | 20240223 | 102600 | 1380569980 | 4000 | 4000 | 4000 | 3990 | 2837 |
| 515 | 20240223 | 102500 | 1369250185 | 3990 | 3990 | 4000 | 3990 | 522 |
| 516 | 20240223 | 102400 | 1367167395 | 4000 | 4000 | 4000 | 4000 | 4 |
| 517 | 20240223 | 102300 | 1367151395 | 3990 | 3995 | 3995 | 3990 | 9076 |
| 518 | 20240223 | 102200 | 1330923705 | 4000 | 3995 | 4000 | 3995 | 313 |
| 519 | 20240223 | 102100 | 1329673205 | 4000 | 4000 | 4000 | 3995 | 560 |
| 520 | 20240223 | 102000 | 1327435965 | 3995 | 4000 | 4000 | 3995 | 259 |
| 521 | 20240223 | 101900 | 1326401200 | 4000 | 4010 | 4010 | 4000 | 150 |
| 522 | 20240223 | 101800 | 1325801060 | 4010 | 4000 | 4015 | 4000 | 9936 |
| 523 | 20240223 | 101700 | 1286047110 | 4000 | 4000 | 4000 | 4000 | 558 |
| 524 | 20240223 | 101600 | 1283815110 | 4010 | 4000 | 4010 | 4000 | 644 |
| 525 | 20240223 | 101500 | 1281239010 | 4010 | 4005 | 4010 | 4000 | 2513 |
| 526 | 20240223 | 101400 | 1271186865 | 4005 | 4010 | 4010 | 4005 | 1130 |
| 527 | 20240223 | 101300 | 1266660535 | 4015 | 4005 | 4015 | 4005 | 770 |
| 528 | 20240223 | 101200 | 1263575830 | 4010 | 4010 | 4010 | 4005 | 1416 |
| 529 | 20240223 | 101100 | 1257900440 | 4010 | 4005 | 4010 | 4005 | 656 |
| 530 | 20240223 | 101000 | 1255273110 | 4010 | 4010 | 4015 | 4005 | 1355 |
| 531 | 20240223 | 100900 | 1249844120 | 4005 | 4005 | 4005 | 4005 | 53 |
| 532 | 20240223 | 100800 | 1249631855 | 4005 | 4010 | 4010 | 4005 | 554 |
| 533 | 20240223 | 100700 | 1247411940 | 4015 | 4010 | 4015 | 4010 | 661 |
| 534 | 20240223 | 100600 | 1244761065 | 4015 | 4020 | 4020 | 4015 | 82 |
| 535 | 20240223 | 100500 | 1244431685 | 4015 | 4015 | 4015 | 4010 | 2390 |
| 536 | 20240223 | 100400 | 1234845465 | 4015 | 4020 | 4025 | 4015 | 4357 |
| 537 | 20240223 | 100300 | 1217337800 | 4020 | 4025 | 4025 | 4020 | 471 |
| 538 | 20240223 | 100200 | 1215442615 | 4025 | 4025 | 4025 | 4015 | 594 |
| 539 | 20240223 | 100100 | 1213055225 | 4025 | 4035 | 4035 | 4025 | 186 |
| 540 | 20240223 | 100000 | 1212306075 | 4020 | 4010 | 4025 | 4010 | 2955 |
| 541 | 20240223 | 095900 | 1200428960 | 4015 | 4015 | 4015 | 4015 | 718 |
| 542 | 20240223 | 095800 | 1197546190 | 4015 | 4015 | 4015 | 4015 | 751 |
| 543 | 20240223 | 095700 | 1194530925 | 4005 | 4020 | 4020 | 4005 | 2266 |
| 544 | 20240223 | 095600 | 1185448115 | 4015 | 4025 | 4025 | 4015 | 1257 |
| 545 | 20240223 | 095500 | 1180395360 | 4040 | 4035 | 4040 | 4025 | 196 |
| 546 | 20240223 | 095400 | 1179605455 | 4030 | 4040 | 4040 | 4025 | 603 |
| 547 | 20240223 | 095300 | 1177175005 | 4035 | 4035 | 4035 | 4030 | 389 |
| 548 | 20240223 | 095200 | 1175605520 | 4035 | 4035 | 4040 | 4035 | 730 |
| 549 | 20240223 | 095100 | 1172657865 | 4025 | 4050 | 4050 | 4025 | 8754 |
| 550 | 20240223 | 095000 | 1137289680 | 4050 | 4040 | 4050 | 4040 | 835 |
| 551 | 20240223 | 094900 | 1133913525 | 4035 | 4035 | 4040 | 4030 | 2282 |
| 552 | 20240223 | 094800 | 1124704180 | 4035 | 4025 | 4035 | 4020 | 2019 |
| 553 | 20240223 | 094700 | 1116578410 | 4020 | 4015 | 4025 | 4015 | 1068 |
| 554 | 20240223 | 094600 | 1112284110 | 4015 | 4020 | 4020 | 4010 | 1554 |
| 555 | 20240223 | 094500 | 1106044995 | 4020 | 4020 | 4020 | 4005 | 766 |
| 556 | 20240223 | 094400 | 1102968150 | 4020 | 4015 | 4020 | 4010 | 31 |
| 557 | 20240223 | 094300 | 1102843590 | 4015 | 4000 | 4015 | 3995 | 1115 |
| 558 | 20240223 | 094200 | 1098374375 | 3995 | 4000 | 4000 | 3990 | 3069 |
| 559 | 20240223 | 094100 | 1086126250 | 3990 | 3995 | 3995 | 3990 | 435 |
| 560 | 20240223 | 094000 | 1084388670 | 3995 | 4000 | 4000 | 3995 | 933 |
| 561 | 20240223 | 093900 | 1080659230 | 4000 | 4000 | 4000 | 3995 | 631 |
| 562 | 20240223 | 093800 | 1078135910 | 4000 | 3995 | 4000 | 3990 | 1102 |
| 563 | 20240223 | 093700 | 1073734440 | 3995 | 3995 | 3995 | 3995 | 610 |
| 564 | 20240223 | 093600 | 1071297490 | 3990 | 4000 | 4000 | 3990 | 1083 |
| 565 | 20240223 | 093500 | 1066971380 | 4000 | 3990 | 4000 | 3990 | 893 |
| 566 | 20240223 | 093400 | 1063408040 | 3990 | 4015 | 4020 | 3990 | 12362 |
| 567 | 20240223 | 093300 | 1013942865 | 4020 | 4020 | 4025 | 4020 | 2460 |
| 568 | 20240223 | 093200 | 1004053265 | 4020 | 4025 | 4025 | 4020 | 4544 |
| 569 | 20240223 | 093100 | 985773685 | 4020 | 4020 | 4025 | 4020 | 4080 |
| 570 | 20240223 | 093000 | 969371350 | 4025 | 4020 | 4030 | 4020 | 148 |
| 571 | 20240223 | 092900 | 968775760 | 4025 | 4025 | 4030 | 4025 | 4402 |
| 572 | 20240223 | 092800 | 951042665 | 4020 | 4020 | 4025 | 4020 | 1198 |
| 573 | 20240223 | 092700 | 946223470 | 4020 | 4015 | 4020 | 4000 | 2598 |
| 574 | 20240223 | 092600 | 935809730 | 4015 | 4010 | 4015 | 4000 | 918 |
| 575 | 20240223 | 092500 | 932131215 | 4010 | 3995 | 4010 | 3995 | 824 |
| 576 | 20240223 | 092400 | 928833745 | 4000 | 3995 | 4000 | 3995 | 1155 |
| 577 | 20240223 | 092300 | 924213755 | 3995 | 4000 | 4010 | 3995 | 6047 |
| 578 | 20240223 | 092200 | 900009190 | 3995 | 3985 | 3995 | 3980 | 3525 |
| 579 | 20240223 | 092100 | 885965890 | 3980 | 3980 | 3980 | 3970 | 3008 |
| 580 | 20240223 | 092000 | 874005310 | 3975 | 3965 | 3985 | 3950 | 4009 |
| 581 | 20240223 | 091900 | 858089005 | 3965 | 3955 | 3965 | 3945 | 8110 |
| 582 | 20240223 | 091800 | 826069475 | 3960 | 3985 | 3985 | 3950 | 25399 |
| 583 | 20240223 | 091700 | 725346900 | 3985 | 4005 | 4010 | 3980 | 19405 |
| 584 | 20240223 | 091600 | 647808350 | 4005 | 4015 | 4020 | 4005 | 11955 |
| 585 | 20240223 | 091500 | 599852525 | 4020 | 4015 | 4025 | 4015 | 2137 |
| 586 | 20240223 | 091400 | 591258375 | 4015 | 4030 | 4030 | 4015 | 5807 |
| 587 | 20240223 | 091300 | 567898440 | 4030 | 4045 | 4065 | 4030 | 12911 |
| 588 | 20240223 | 091200 | 515777510 | 4045 | 4045 | 4065 | 4040 | 5760 |
| 589 | 20240223 | 091100 | 492454505 | 4050 | 4060 | 4060 | 4045 | 2741 |
| 590 | 20240223 | 091000 | 481349085 | 4045 | 4050 | 4065 | 4030 | 13410 |
| 591 | 20240223 | 090900 | 427176120 | 4050 | 4050 | 4065 | 4050 | 3288 |
| 592 | 20240223 | 090800 | 413841335 | 4060 | 4050 | 4060 | 4045 | 12672 |
| 593 | 20240223 | 090700 | 362529150 | 4050 | 4065 | 4065 | 4050 | 5736 |
| 594 | 20240223 | 090600 | 339260865 | 4065 | 4070 | 4075 | 4060 | 5992 |
| 595 | 20240223 | 090500 | 314886240 | 4070 | 4085 | 4085 | 4070 | 4143 |
| 596 | 20240223 | 090400 | 297985975 | 4080 | 4090 | 4100 | 4080 | 5198 |
| 597 | 20240223 | 090300 | 276725690 | 4090 | 4100 | 4100 | 4090 | 1641 |
| 598 | 20240223 | 090200 | 270002300 | 4100 | 4055 | 4100 | 4055 | 4888 |
| 599 | 20240223 | 090100 | 250090385 | 4045 | 4075 | 4075 | 4045 | 16535 |
| 600 | 20240223 | 090000 | 183009815 | 4070 | 4055 | 4080 | 4035 | 44867 |