30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 14727 |
| 3 | 20240221 | 191000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 4 | 20240221 | 190900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 5 | 20240221 | 190800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 6 | 20240221 | 190700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 7 | 20240221 | 190600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 8 | 20240221 | 190500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 9 | 20240221 | 190400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 10 | 20240221 | 190300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 11 | 20240221 | 190200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 12 | 20240221 | 190100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 13 | 20240221 | 190000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 14 | 20240221 | 185900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 15 | 20240221 | 185800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 16 | 20240221 | 185700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 17 | 20240221 | 185600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 18 | 20240221 | 185500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 19 | 20240221 | 185400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 20 | 20240221 | 185300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 21 | 20240221 | 185200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 22 | 20240221 | 185100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 23 | 20240221 | 185000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 24 | 20240221 | 184900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 25 | 20240221 | 184800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 26 | 20240221 | 184700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 27 | 20240221 | 184600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 28 | 20240221 | 184500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 29 | 20240221 | 184400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 30 | 20240221 | 184300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 31 | 20240221 | 184200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 32 | 20240221 | 184100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 14727 |
| 33 | 20240221 | 184000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 34 | 20240221 | 183900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 35 | 20240221 | 183800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 36 | 20240221 | 183700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 37 | 20240221 | 183600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 38 | 20240221 | 183500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 39 | 20240221 | 183400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 40 | 20240221 | 183300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 41 | 20240221 | 183200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 42 | 20240221 | 183100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 43 | 20240221 | 183000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 44 | 20240221 | 182900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 45 | 20240221 | 182800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 46 | 20240221 | 182700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 47 | 20240221 | 182600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 48 | 20240221 | 182500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 49 | 20240221 | 182400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 50 | 20240221 | 182300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 51 | 20240221 | 182200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 52 | 20240221 | 182100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 53 | 20240221 | 182000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 54 | 20240221 | 181900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 55 | 20240221 | 181800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 56 | 20240221 | 181700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 57 | 20240221 | 181600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 58 | 20240221 | 181500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 59 | 20240221 | 181400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 60 | 20240221 | 181300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 61 | 20240221 | 181200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 62 | 20240221 | 181100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 14727 |
| 63 | 20240221 | 181000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 64 | 20240221 | 180900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 65 | 20240221 | 180800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 66 | 20240221 | 180700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 67 | 20240221 | 180600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 68 | 20240221 | 180500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 69 | 20240221 | 180400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 70 | 20240221 | 180300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 71 | 20240221 | 180200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 72 | 20240221 | 180100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 73 | 20240221 | 180000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 74 | 20240221 | 175900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 75 | 20240221 | 175800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 76 | 20240221 | 175700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 77 | 20240221 | 175600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 78 | 20240221 | 175500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 79 | 20240221 | 175400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 80 | 20240221 | 175300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 81 | 20240221 | 175200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 82 | 20240221 | 175100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 83 | 20240221 | 175000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 84 | 20240221 | 174900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 85 | 20240221 | 174800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 86 | 20240221 | 174700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 87 | 20240221 | 174600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 88 | 20240221 | 174500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 89 | 20240221 | 174400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 90 | 20240221 | 174300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 91 | 20240221 | 174200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 92 | 20240221 | 174100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 14727 |
| 93 | 20240221 | 174000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 94 | 20240221 | 173900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 95 | 20240221 | 173800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 96 | 20240221 | 173700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 97 | 20240221 | 173600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 98 | 20240221 | 173500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 99 | 20240221 | 173400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 100 | 20240221 | 173300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 101 | 20240221 | 173200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 102 | 20240221 | 173100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 103 | 20240221 | 173000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 104 | 20240221 | 172900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 105 | 20240221 | 172800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 106 | 20240221 | 172700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 107 | 20240221 | 172600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 108 | 20240221 | 172500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 109 | 20240221 | 172400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 110 | 20240221 | 172300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 111 | 20240221 | 172200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 112 | 20240221 | 172100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 113 | 20240221 | 172000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 114 | 20240221 | 171900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 115 | 20240221 | 171800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 116 | 20240221 | 171700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 117 | 20240221 | 171600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 118 | 20240221 | 171500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 119 | 20240221 | 171400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 120 | 20240221 | 171300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 121 | 20240221 | 171200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 122 | 20240221 | 171100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 14727 |
| 123 | 20240221 | 171000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 124 | 20240221 | 170900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 125 | 20240221 | 170800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 126 | 20240221 | 170700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 127 | 20240221 | 170600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 128 | 20240221 | 170500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 129 | 20240221 | 170400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 130 | 20240221 | 170300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 131 | 20240221 | 170200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 132 | 20240221 | 170100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 133 | 20240221 | 170000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 134 | 20240221 | 165900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 135 | 20240221 | 165800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 136 | 20240221 | 165700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 137 | 20240221 | 165600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 138 | 20240221 | 165500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 139 | 20240221 | 165400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 140 | 20240221 | 165300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 141 | 20240221 | 165200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 142 | 20240221 | 165100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 143 | 20240221 | 165000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 144 | 20240221 | 164900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 145 | 20240221 | 164800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 146 | 20240221 | 164700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 147 | 20240221 | 164600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 148 | 20240221 | 164500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 149 | 20240221 | 164400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 150 | 20240221 | 164300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 151 | 20240221 | 164200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 152 | 20240221 | 164100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 14727 |
| 153 | 20240221 | 164000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 154 | 20240221 | 163900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 155 | 20240221 | 163800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 156 | 20240221 | 163700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 157 | 20240221 | 163600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 158 | 20240221 | 163500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 159 | 20240221 | 163400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 160 | 20240221 | 163300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 161 | 20240221 | 163200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 162 | 20240221 | 163100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 163 | 20240221 | 163000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 164 | 20240221 | 162900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 165 | 20240221 | 162800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 166 | 20240221 | 162700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 167 | 20240221 | 162600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 168 | 20240221 | 162500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 169 | 20240221 | 162400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 170 | 20240221 | 162300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 171 | 20240221 | 162200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 172 | 20240221 | 162100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 173 | 20240221 | 162000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 174 | 20240221 | 161900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 175 | 20240221 | 161800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 176 | 20240221 | 161700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 177 | 20240221 | 161600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 178 | 20240221 | 161500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 179 | 20240221 | 161400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 180 | 20240221 | 161300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 181 | 20240221 | 161200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 182 | 20240221 | 161100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 14727 |
| 183 | 20240221 | 161000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 184 | 20240221 | 160900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 185 | 20240221 | 160800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 186 | 20240221 | 160700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 187 | 20240221 | 160600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 188 | 20240221 | 160500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 189 | 20240221 | 160400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 190 | 20240221 | 160300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 191 | 20240221 | 160200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 192 | 20240221 | 160100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 193 | 20240221 | 160000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 194 | 20240221 | 155900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 195 | 20240221 | 155800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 196 | 20240221 | 155700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 197 | 20240221 | 155600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 198 | 20240221 | 155500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 199 | 20240221 | 155400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 200 | 20240221 | 155300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 201 | 20240221 | 155200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 202 | 20240221 | 155100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 203 | 20240221 | 155000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 204 | 20240221 | 154900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 205 | 20240221 | 154800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 206 | 20240221 | 154700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 207 | 20240221 | 154600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 208 | 20240221 | 154500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 209 | 20240221 | 154400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 210 | 20240221 | 154300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 211 | 20240221 | 154200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 212 | 20240221 | 154100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 14727 |
| 213 | 20240221 | 154000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 214 | 20240221 | 153900 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 215 | 20240221 | 153800 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 216 | 20240221 | 153700 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 217 | 20240221 | 153600 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 218 | 20240221 | 153500 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 219 | 20240221 | 153400 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 220 | 20240221 | 153300 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 221 | 20240221 | 153200 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 222 | 20240221 | 153100 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 223 | 20240221 | 153000 | 3614174455 | 4160 | 4160 | 4160 | 4160 | 14727 |
| 224 | 20240221 | 152900 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 225 | 20240221 | 152800 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 226 | 20240221 | 152700 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 227 | 20240221 | 152600 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 228 | 20240221 | 152500 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 229 | 20240221 | 152400 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 230 | 20240221 | 152300 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 231 | 20240221 | 152200 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 232 | 20240221 | 152100 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 233 | 20240221 | 152000 | 3552910135 | 4170 | 4170 | 4170 | 4170 | 0 |
| 234 | 20240221 | 151900 | 3552910135 | 4170 | 4165 | 4170 | 4160 | 5326 |
| 235 | 20240221 | 151800 | 3530730750 | 4170 | 4160 | 4175 | 4160 | 4508 |
| 236 | 20240221 | 151700 | 3511957530 | 4165 | 4165 | 4165 | 4160 | 486 |
| 237 | 20240221 | 151600 | 3509933835 | 4165 | 4165 | 4165 | 4160 | 131 |
| 238 | 20240221 | 151500 | 3509388265 | 4160 | 4160 | 4160 | 4155 | 482 |
| 239 | 20240221 | 151400 | 3507383205 | 4160 | 4155 | 4160 | 4155 | 324 |
| 240 | 20240221 | 151300 | 3506036865 | 4160 | 4160 | 4160 | 4155 | 523 |
| 241 | 20240221 | 151200 | 3503861340 | 4160 | 4160 | 4160 | 4160 | 1657 |
| 242 | 20240221 | 151100 | 3496968220 | 4165 | 4165 | 4165 | 4160 | 868 |
| 243 | 20240221 | 151000 | 3493353400 | 4160 | 4155 | 4160 | 4150 | 537 |
| 244 | 20240221 | 150900 | 3491119640 | 4150 | 4155 | 4160 | 4150 | 1643 |
| 245 | 20240221 | 150800 | 3484299170 | 4150 | 4155 | 4155 | 4150 | 2212 |
| 246 | 20240221 | 150700 | 3475113310 | 4140 | 4160 | 4160 | 4140 | 9550 |
| 247 | 20240221 | 150600 | 3435493745 | 4160 | 4155 | 4160 | 4150 | 347 |
| 248 | 20240221 | 150500 | 3434051840 | 4155 | 4155 | 4155 | 4150 | 1881 |
| 249 | 20240221 | 150400 | 3426238315 | 4160 | 4155 | 4160 | 4155 | 545 |
| 250 | 20240221 | 150300 | 3423973815 | 4155 | 4160 | 4160 | 4155 | 1762 |
| 251 | 20240221 | 150200 | 3416644345 | 4160 | 4160 | 4160 | 4155 | 641 |
| 252 | 20240221 | 150100 | 3413980000 | 4160 | 4155 | 4160 | 4150 | 3978 |
| 253 | 20240221 | 150000 | 3397469060 | 4155 | 4150 | 4155 | 4150 | 430 |
| 254 | 20240221 | 145900 | 3395682810 | 4155 | 4145 | 4155 | 4145 | 1306 |
| 255 | 20240221 | 145800 | 3390257150 | 4150 | 4140 | 4150 | 4140 | 5420 |
| 256 | 20240221 | 145700 | 3367794185 | 4145 | 4145 | 4145 | 4135 | 1988 |
| 257 | 20240221 | 145600 | 3359568115 | 4140 | 4145 | 4145 | 4140 | 5471 |
| 258 | 20240221 | 145500 | 3336913175 | 4145 | 4145 | 4145 | 4145 | 4900 |
| 259 | 20240221 | 145400 | 3316602675 | 4140 | 4150 | 4150 | 4140 | 14799 |
| 260 | 20240221 | 145300 | 3255325890 | 4150 | 4150 | 4150 | 4145 | 855 |
| 261 | 20240221 | 145200 | 3251781215 | 4150 | 4150 | 4155 | 4145 | 2763 |
| 262 | 20240221 | 145100 | 3240322305 | 4150 | 4150 | 4155 | 4150 | 6865 |
| 263 | 20240221 | 145000 | 3211831225 | 4155 | 4160 | 4160 | 4150 | 29454 |
| 264 | 20240221 | 144900 | 3089325215 | 4160 | 4165 | 4165 | 4160 | 2370 |
| 265 | 20240221 | 144800 | 3079466005 | 4165 | 4165 | 4165 | 4160 | 7006 |
| 266 | 20240221 | 144700 | 3050286685 | 4165 | 4170 | 4170 | 4165 | 6620 |
| 267 | 20240221 | 144600 | 3022712050 | 4165 | 4165 | 4170 | 4165 | 2467 |
| 268 | 20240221 | 144500 | 3012435170 | 4170 | 4165 | 4170 | 4165 | 1556 |
| 269 | 20240221 | 144400 | 3005952730 | 4170 | 4165 | 4170 | 4165 | 687 |
| 270 | 20240221 | 144300 | 3003090105 | 4165 | 4170 | 4170 | 4165 | 2804 |
| 271 | 20240221 | 144200 | 2991398040 | 4175 | 4180 | 4180 | 4170 | 3517 |
| 272 | 20240221 | 144100 | 2976722745 | 4175 | 4175 | 4180 | 4175 | 190 |
| 273 | 20240221 | 144000 | 2975929490 | 4175 | 4170 | 4175 | 4170 | 717 |
| 274 | 20240221 | 143900 | 2972936025 | 4170 | 4175 | 4175 | 4170 | 189 |
| 275 | 20240221 | 143800 | 2972147825 | 4170 | 4175 | 4175 | 4170 | 1647 |
| 276 | 20240221 | 143700 | 2965275755 | 4175 | 4175 | 4180 | 4175 | 161 |
| 277 | 20240221 | 143600 | 2964603575 | 4170 | 4170 | 4170 | 4170 | 30 |
| 278 | 20240221 | 143500 | 2964478475 | 4175 | 4180 | 4180 | 4175 | 1202 |
| 279 | 20240221 | 143400 | 2959460100 | 4180 | 4175 | 4180 | 4170 | 3189 |
| 280 | 20240221 | 143300 | 2946156020 | 4180 | 4175 | 4180 | 4170 | 3710 |
| 281 | 20240221 | 143200 | 2930678165 | 4175 | 4175 | 4175 | 4175 | 836 |
| 282 | 20240221 | 143100 | 2927187865 | 4185 | 4175 | 4185 | 4175 | 127 |
| 283 | 20240221 | 143000 | 2926657610 | 4175 | 4180 | 4185 | 4175 | 3342 |
| 284 | 20240221 | 142900 | 2912672580 | 4185 | 4175 | 4185 | 4170 | 66 |
| 285 | 20240221 | 142800 | 2912396890 | 4175 | 4170 | 4175 | 4170 | 102 |
| 286 | 20240221 | 142700 | 2911971545 | 4180 | 4175 | 4180 | 4170 | 2480 |
| 287 | 20240221 | 142600 | 2901627485 | 4175 | 4170 | 4175 | 4170 | 1387 |
| 288 | 20240221 | 142500 | 2895840535 | 4175 | 4180 | 4180 | 4170 | 9645 |
| 289 | 20240221 | 142400 | 2855559510 | 4185 | 4185 | 4185 | 4180 | 1212 |
| 290 | 20240221 | 142300 | 2850489225 | 4185 | 4185 | 4190 | 4185 | 1611 |
| 291 | 20240221 | 142200 | 2843747180 | 4185 | 4180 | 4185 | 4180 | 2169 |
| 292 | 20240221 | 142100 | 2834670165 | 4185 | 4180 | 4185 | 4180 | 330 |
| 293 | 20240221 | 142000 | 2833290690 | 4180 | 4180 | 4180 | 4175 | 2651 |
| 294 | 20240221 | 141900 | 2822209515 | 4180 | 4180 | 4180 | 4175 | 289 |
| 295 | 20240221 | 141800 | 2821001565 | 4180 | 4180 | 4180 | 4180 | 1044 |
| 296 | 20240221 | 141700 | 2816637645 | 4180 | 4180 | 4180 | 4180 | 1591 |
| 297 | 20240221 | 141600 | 2809987265 | 4185 | 4180 | 4185 | 4180 | 374 |
| 298 | 20240221 | 141500 | 2808423545 | 4185 | 4190 | 4190 | 4185 | 67 |
| 299 | 20240221 | 141400 | 2808143100 | 4190 | 4185 | 4190 | 4180 | 1137 |
| 300 | 20240221 | 141300 | 2803387250 | 4180 | 4185 | 4185 | 4180 | 4045 |
| 301 | 20240221 | 141200 | 2786460925 | 4185 | 4185 | 4190 | 4185 | 552 |
| 302 | 20240221 | 141100 | 2784148180 | 4180 | 4180 | 4180 | 4180 | 2336 |
| 303 | 20240221 | 141000 | 2774383700 | 4180 | 4180 | 4180 | 4180 | 26 |
| 304 | 20240221 | 140900 | 2774275020 | 4175 | 4180 | 4180 | 4175 | 966 |
| 305 | 20240221 | 140800 | 2770241965 | 4180 | 4180 | 4180 | 4180 | 100 |
| 306 | 20240221 | 140700 | 2769823965 | 4180 | 4175 | 4180 | 4175 | 362 |
| 307 | 20240221 | 140600 | 2768310820 | 4180 | 4180 | 4180 | 4180 | 104 |
| 308 | 20240221 | 140500 | 2767876100 | 4180 | 4175 | 4180 | 4175 | 153 |
| 309 | 20240221 | 140400 | 2767237310 | 4175 | 4175 | 4180 | 4175 | 2170 |
| 310 | 20240221 | 140300 | 2758176700 | 4180 | 4180 | 4180 | 4180 | 48 |
| 311 | 20240221 | 140200 | 2757976060 | 4175 | 4185 | 4185 | 4175 | 4737 |
| 312 | 20240221 | 140100 | 2738198955 | 4175 | 4185 | 4185 | 4175 | 400 |
| 313 | 20240221 | 140000 | 2736526980 | 4180 | 4175 | 4180 | 4170 | 4944 |
| 314 | 20240221 | 135900 | 2715886755 | 4175 | 4190 | 4190 | 4170 | 2680 |
| 315 | 20240221 | 135800 | 2704702740 | 4175 | 4190 | 4190 | 4175 | 7311 |
| 316 | 20240221 | 135700 | 2674149810 | 4190 | 4185 | 4190 | 4185 | 50 |
| 317 | 20240221 | 135600 | 2673940490 | 4185 | 4185 | 4190 | 4185 | 2030 |
| 318 | 20240221 | 135500 | 2665439935 | 4185 | 4190 | 4190 | 4185 | 5046 |
| 319 | 20240221 | 135400 | 2644322220 | 4190 | 4190 | 4190 | 4185 | 3344 |
| 320 | 20240221 | 135300 | 2630323665 | 4190 | 4200 | 4200 | 4190 | 578 |
| 321 | 20240221 | 135200 | 2627900845 | 4200 | 4200 | 4200 | 4200 | 5 |
| 322 | 20240221 | 135100 | 2627879845 | 4200 | 4200 | 4200 | 4200 | 5 |
| 323 | 20240221 | 135000 | 2627858845 | 4190 | 4190 | 4190 | 4190 | 559 |
| 324 | 20240221 | 134900 | 2625516635 | 4190 | 4190 | 4190 | 4190 | 20 |
| 325 | 20240221 | 134800 | 2625432835 | 4200 | 4200 | 4200 | 4200 | 11 |
| 326 | 20240221 | 134700 | 2625386635 | 4200 | 4185 | 4200 | 4185 | 905 |
| 327 | 20240221 | 134600 | 2621594700 | 4195 | 4190 | 4195 | 4185 | 921 |
| 328 | 20240221 | 134500 | 2617735835 | 4185 | 4190 | 4190 | 4185 | 2523 |
| 329 | 20240221 | 134400 | 2607175275 | 4190 | 4200 | 4200 | 4190 | 687 |
| 330 | 20240221 | 134300 | 2604296735 | 4195 | 4195 | 4195 | 4195 | 756 |
| 331 | 20240221 | 134200 | 2601125315 | 4195 | 4195 | 4200 | 4195 | 289 |
| 332 | 20240221 | 134100 | 2599912445 | 4200 | 4195 | 4200 | 4195 | 2 |
| 333 | 20240221 | 134000 | 2599904050 | 4190 | 4195 | 4195 | 4190 | 142 |
| 334 | 20240221 | 133900 | 2599309055 | 4200 | 4195 | 4200 | 4195 | 3 |
| 335 | 20240221 | 133800 | 2599296465 | 4195 | 4195 | 4195 | 4195 | 328 |
| 336 | 20240221 | 133700 | 2597920505 | 4190 | 4185 | 4195 | 4185 | 578 |
| 337 | 20240221 | 133600 | 2595498265 | 4190 | 4190 | 4190 | 4185 | 265 |
| 338 | 20240221 | 133500 | 2594388000 | 4190 | 4185 | 4190 | 4180 | 2548 |
| 339 | 20240221 | 133400 | 2583728325 | 4185 | 4195 | 4195 | 4185 | 774 |
| 340 | 20240221 | 133300 | 2580488955 | 4190 | 4195 | 4195 | 4185 | 26 |
| 341 | 20240221 | 133200 | 2580379995 | 4185 | 4185 | 4200 | 4180 | 5709 |
| 342 | 20240221 | 133100 | 2556494360 | 4185 | 4190 | 4190 | 4185 | 15651 |
| 343 | 20240221 | 133000 | 2490987560 | 4190 | 4200 | 4200 | 4190 | 663 |
| 344 | 20240221 | 132900 | 2488209550 | 4205 | 4190 | 4205 | 4190 | 282 |
| 345 | 20240221 | 132800 | 2487026940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 346 | 20240221 | 132700 | 2487026940 | 4200 | 4190 | 4200 | 4190 | 545 |
| 347 | 20240221 | 132600 | 2484738395 | 4195 | 4195 | 4200 | 4195 | 1234 |
| 348 | 20240221 | 132500 | 2479561445 | 4195 | 4195 | 4195 | 4195 | 41 |
| 349 | 20240221 | 132400 | 2479389450 | 4200 | 4200 | 4200 | 4195 | 10 |
| 350 | 20240221 | 132300 | 2479347475 | 4195 | 4195 | 4195 | 4195 | 1 |
| 351 | 20240221 | 132200 | 2479343280 | 4200 | 4195 | 4200 | 4195 | 94 |
| 352 | 20240221 | 132100 | 2478948900 | 4200 | 4200 | 4205 | 4195 | 2268 |
| 353 | 20240221 | 132000 | 2469423380 | 4210 | 4205 | 4210 | 4205 | 39 |
| 354 | 20240221 | 131900 | 2469259375 | 4195 | 4200 | 4205 | 4195 | 315 |
| 355 | 20240221 | 131800 | 2467937460 | 4200 | 4200 | 4210 | 4200 | 307 |
| 356 | 20240221 | 131700 | 2466646555 | 4205 | 4200 | 4205 | 4200 | 733 |
| 357 | 20240221 | 131600 | 2463566765 | 4195 | 4195 | 4195 | 4195 | 1314 |
| 358 | 20240221 | 131500 | 2458054535 | 4190 | 4190 | 4190 | 4185 | 172 |
| 359 | 20240221 | 131400 | 2457333915 | 4190 | 4190 | 4195 | 4190 | 413 |
| 360 | 20240221 | 131300 | 2455602305 | 4195 | 4180 | 4195 | 4180 | 595 |
| 361 | 20240221 | 131200 | 2453110050 | 4195 | 4190 | 4195 | 4185 | 5021 |
| 362 | 20240221 | 131100 | 2432091915 | 4185 | 4190 | 4195 | 4185 | 489 |
| 363 | 20240221 | 131000 | 2430043270 | 4190 | 4195 | 4195 | 4185 | 325 |
| 364 | 20240221 | 130900 | 2428681230 | 4195 | 4180 | 4195 | 4180 | 2917 |
| 365 | 20240221 | 130800 | 2416460065 | 4190 | 4185 | 4190 | 4180 | 1110 |
| 366 | 20240221 | 130700 | 2411814725 | 4180 | 4185 | 4185 | 4180 | 153 |
| 367 | 20240221 | 130600 | 2411174425 | 4180 | 4180 | 4180 | 4180 | 711 |
| 368 | 20240221 | 130500 | 2408202445 | 4170 | 4170 | 4175 | 4170 | 2300 |
| 369 | 20240221 | 130400 | 2398604115 | 4170 | 4170 | 4170 | 4170 | 554 |
| 370 | 20240221 | 130300 | 2396293935 | 4170 | 4170 | 4170 | 4170 | 584 |
| 371 | 20240221 | 130200 | 2393858655 | 4170 | 4170 | 4170 | 4170 | 977 |
| 372 | 20240221 | 130100 | 2389784565 | 4170 | 4170 | 4175 | 4170 | 1239 |
| 373 | 20240221 | 130000 | 2384615560 | 4170 | 4170 | 4170 | 4170 | 249 |
| 374 | 20240221 | 125900 | 2383577230 | 4170 | 4170 | 4170 | 4170 | 2423 |
| 375 | 20240221 | 125800 | 2373473320 | 4170 | 4180 | 4180 | 4170 | 2217 |
| 376 | 20240221 | 125700 | 2364222025 | 4180 | 4175 | 4180 | 4175 | 976 |
| 377 | 20240221 | 125600 | 2360144950 | 4175 | 4175 | 4175 | 4175 | 140 |
| 378 | 20240221 | 125500 | 2359560450 | 4180 | 4170 | 4180 | 4170 | 22 |
| 379 | 20240221 | 125400 | 2359468690 | 4170 | 4170 | 4170 | 4170 | 453 |
| 380 | 20240221 | 125300 | 2357579680 | 4180 | 4175 | 4180 | 4175 | 18 |
| 381 | 20240221 | 125200 | 2357504465 | 4170 | 4175 | 4175 | 4170 | 3667 |
| 382 | 20240221 | 125100 | 2342210190 | 4175 | 4175 | 4175 | 4175 | 119 |
| 383 | 20240221 | 125000 | 2341713365 | 4175 | 4175 | 4175 | 4175 | 22 |
| 384 | 20240221 | 124900 | 2341621515 | 4175 | 4185 | 4185 | 4170 | 343 |
| 385 | 20240221 | 124800 | 2340189435 | 4175 | 4175 | 4175 | 4175 | 3177 |
| 386 | 20240221 | 124700 | 2326925460 | 4175 | 4180 | 4185 | 4175 | 87 |
| 387 | 20240221 | 124600 | 2326562085 | 4190 | 4185 | 4190 | 4185 | 526 |
| 388 | 20240221 | 124500 | 2324359105 | 4175 | 4180 | 4180 | 4175 | 1667 |
| 389 | 20240221 | 124400 | 2317391295 | 4180 | 4185 | 4185 | 4180 | 1528 |
| 390 | 20240221 | 124300 | 2311002770 | 4185 | 4185 | 4185 | 4185 | 1 |
| 391 | 20240221 | 124200 | 2310998585 | 4180 | 4180 | 4180 | 4180 | 459 |
| 392 | 20240221 | 124100 | 2309079965 | 4185 | 4180 | 4185 | 4180 | 99 |
| 393 | 20240221 | 124000 | 2308666140 | 4190 | 4180 | 4190 | 4180 | 14 |
| 394 | 20240221 | 123900 | 2308607490 | 4190 | 4185 | 4190 | 4180 | 2649 |
| 395 | 20240221 | 123800 | 2297527680 | 4180 | 4180 | 4180 | 4170 | 4174 |
| 396 | 20240221 | 123700 | 2280094500 | 4180 | 4180 | 4180 | 4180 | 0 |
| 397 | 20240221 | 123600 | 2280094500 | 4180 | 4180 | 4185 | 4180 | 2357 |
| 398 | 20240221 | 123500 | 2270238780 | 4180 | 4180 | 4180 | 4175 | 1993 |
| 399 | 20240221 | 123400 | 2261909045 | 4180 | 4180 | 4180 | 4180 | 479 |
| 400 | 20240221 | 123300 | 2259906825 | 4180 | 4185 | 4190 | 4180 | 1738 |
| 401 | 20240221 | 123200 | 2252633940 | 4190 | 4190 | 4190 | 4190 | 1060 |
| 402 | 20240221 | 123100 | 2248192540 | 4190 | 4185 | 4190 | 4180 | 1695 |
| 403 | 20240221 | 123000 | 2241100720 | 4190 | 4180 | 4195 | 4180 | 10161 |
| 404 | 20240221 | 122900 | 2198591395 | 4180 | 4180 | 4180 | 4175 | 884 |
| 405 | 20240221 | 122800 | 2194898745 | 4170 | 4175 | 4175 | 4170 | 13111 |
| 406 | 20240221 | 122700 | 2140217635 | 4175 | 4200 | 4200 | 4175 | 39980 |
| 407 | 20240221 | 122600 | 1972798235 | 4200 | 4200 | 4200 | 4200 | 15 |
| 408 | 20240221 | 122500 | 1972735235 | 4200 | 4200 | 4205 | 4200 | 163 |
| 409 | 20240221 | 122400 | 1972050615 | 4200 | 4200 | 4205 | 4200 | 248 |
| 410 | 20240221 | 122300 | 1971009010 | 4205 | 4200 | 4205 | 4200 | 950 |
| 411 | 20240221 | 122200 | 1967019005 | 4200 | 4200 | 4200 | 4200 | 192 |
| 412 | 20240221 | 122100 | 1966212605 | 4200 | 4200 | 4205 | 4200 | 340 |
| 413 | 20240221 | 122000 | 1964784055 | 4205 | 4200 | 4205 | 4200 | 1912 |
| 414 | 20240221 | 121900 | 1956753100 | 4205 | 4200 | 4205 | 4200 | 956 |
| 415 | 20240221 | 121800 | 1952736390 | 4200 | 4200 | 4200 | 4200 | 1806 |
| 416 | 20240221 | 121700 | 1945151190 | 4205 | 4200 | 4205 | 4200 | 905 |
| 417 | 20240221 | 121600 | 1941349165 | 4205 | 4200 | 4205 | 4195 | 215 |
| 418 | 20240221 | 121500 | 1940446530 | 4200 | 4200 | 4200 | 4195 | 1841 |
| 419 | 20240221 | 121400 | 1932719610 | 4200 | 4205 | 4205 | 4200 | 902 |
| 420 | 20240221 | 121300 | 1928928945 | 4200 | 4200 | 4205 | 4200 | 209 |
| 421 | 20240221 | 121200 | 1928051135 | 4195 | 4195 | 4195 | 4195 | 248 |
| 422 | 20240221 | 121100 | 1927010775 | 4200 | 4205 | 4205 | 4190 | 6708 |
| 423 | 20240221 | 121000 | 1898870900 | 4205 | 4210 | 4210 | 4205 | 184 |
| 424 | 20240221 | 120900 | 1898096430 | 4210 | 4210 | 4215 | 4210 | 355 |
| 425 | 20240221 | 120800 | 1896601380 | 4210 | 4210 | 4210 | 4205 | 156 |
| 426 | 20240221 | 120700 | 1895944685 | 4205 | 4210 | 4215 | 4205 | 25 |
| 427 | 20240221 | 120600 | 1895839390 | 4215 | 4210 | 4215 | 4210 | 800 |
| 428 | 20240221 | 120500 | 1892467640 | 4210 | 4200 | 4210 | 4200 | 1658 |
| 429 | 20240221 | 120400 | 1885490615 | 4205 | 4205 | 4210 | 4200 | 5925 |
| 430 | 20240221 | 120300 | 1860597440 | 4205 | 4205 | 4205 | 4205 | 31 |
| 431 | 20240221 | 120200 | 1860467085 | 4210 | 4205 | 4210 | 4205 | 408 |
| 432 | 20240221 | 120100 | 1858751425 | 4205 | 4200 | 4205 | 4200 | 464 |
| 433 | 20240221 | 120000 | 1856801125 | 4200 | 4200 | 4205 | 4200 | 1055 |
| 434 | 20240221 | 115900 | 1852370120 | 4200 | 4195 | 4200 | 4195 | 2739 |
| 435 | 20240221 | 115800 | 1840874850 | 4200 | 4195 | 4200 | 4195 | 396 |
| 436 | 20240221 | 115700 | 1839212560 | 4195 | 4200 | 4200 | 4195 | 163 |
| 437 | 20240221 | 115600 | 1838528275 | 4200 | 4200 | 4200 | 4200 | 38 |
| 438 | 20240221 | 115500 | 1838368675 | 4200 | 4205 | 4205 | 4195 | 5703 |
| 439 | 20240221 | 115400 | 1814429600 | 4205 | 4205 | 4205 | 4205 | 66 |
| 440 | 20240221 | 115300 | 1814152070 | 4210 | 4205 | 4210 | 4205 | 65 |
| 441 | 20240221 | 115200 | 1813878695 | 4210 | 4215 | 4215 | 4205 | 1513 |
| 442 | 20240221 | 115100 | 1807508980 | 4225 | 4225 | 4225 | 4225 | 5 |
| 443 | 20240221 | 115000 | 1807487855 | 4225 | 4230 | 4230 | 4225 | 31 |
| 444 | 20240221 | 114900 | 1807356730 | 4235 | 4230 | 4235 | 4220 | 1198 |
| 445 | 20240221 | 114800 | 1802285395 | 4230 | 4205 | 4230 | 4205 | 2354 |
| 446 | 20240221 | 114700 | 1792346450 | 4205 | 4200 | 4205 | 4200 | 1311 |
| 447 | 20240221 | 114600 | 1786833805 | 4200 | 4200 | 4200 | 4200 | 86 |
| 448 | 20240221 | 114500 | 1786472605 | 4200 | 4200 | 4200 | 4200 | 535 |
| 449 | 20240221 | 114400 | 1784225605 | 4200 | 4200 | 4200 | 4195 | 151 |
| 450 | 20240221 | 114300 | 1783591440 | 4200 | 4205 | 4205 | 4195 | 170 |
| 451 | 20240221 | 114200 | 1782876970 | 4205 | 4205 | 4205 | 4195 | 37 |
| 452 | 20240221 | 114100 | 1782721715 | 4200 | 4200 | 4200 | 4195 | 559 |
| 453 | 20240221 | 114000 | 1780376600 | 4200 | 4200 | 4205 | 4195 | 285 |
| 454 | 20240221 | 113900 | 1779179810 | 4200 | 4200 | 4200 | 4195 | 297 |
| 455 | 20240221 | 113800 | 1777932830 | 4210 | 4200 | 4210 | 4195 | 142 |
| 456 | 20240221 | 113700 | 1777335890 | 4205 | 4200 | 4205 | 4195 | 2413 |
| 457 | 20240221 | 113600 | 1767206200 | 4200 | 4200 | 4200 | 4200 | 186 |
| 458 | 20240221 | 113500 | 1766425000 | 4200 | 4200 | 4210 | 4200 | 1202 |
| 459 | 20240221 | 113400 | 1761374815 | 4205 | 4200 | 4205 | 4200 | 1165 |
| 460 | 20240221 | 113300 | 1756481345 | 4205 | 4205 | 4210 | 4200 | 2145 |
| 461 | 20240221 | 113200 | 1747471215 | 4205 | 4200 | 4210 | 4200 | 631 |
| 462 | 20240221 | 113100 | 1744816695 | 4200 | 4205 | 4205 | 4200 | 1974 |
| 463 | 20240221 | 113000 | 1736524140 | 4210 | 4205 | 4210 | 4205 | 442 |
| 464 | 20240221 | 112900 | 1734663575 | 4215 | 4205 | 4215 | 4205 | 234 |
| 465 | 20240221 | 112800 | 1733678585 | 4210 | 4205 | 4210 | 4205 | 621 |
| 466 | 20240221 | 112700 | 1731067010 | 4205 | 4205 | 4210 | 4205 | 128 |
| 467 | 20240221 | 112600 | 1730528765 | 4215 | 4205 | 4215 | 4205 | 26 |
| 468 | 20240221 | 112500 | 1730419425 | 4205 | 4205 | 4205 | 4200 | 82 |
| 469 | 20240221 | 112400 | 1730074665 | 4200 | 4195 | 4200 | 4195 | 221 |
| 470 | 20240221 | 112300 | 1729146860 | 4195 | 4200 | 4200 | 4195 | 1941 |
| 471 | 20240221 | 112200 | 1720999910 | 4200 | 4200 | 4200 | 4200 | 2881 |
| 472 | 20240221 | 112100 | 1708899710 | 4200 | 4205 | 4205 | 4200 | 4482 |
| 473 | 20240221 | 112000 | 1690074445 | 4205 | 4210 | 4215 | 4200 | 17016 |
| 474 | 20240221 | 111900 | 1618538000 | 4215 | 4215 | 4215 | 4210 | 5209 |
| 475 | 20240221 | 111800 | 1596591505 | 4215 | 4215 | 4220 | 4215 | 1112 |
| 476 | 20240221 | 111700 | 1591904400 | 4225 | 4215 | 4225 | 4215 | 544 |
| 477 | 20240221 | 111600 | 1589607180 | 4220 | 4225 | 4225 | 4220 | 1459 |
| 478 | 20240221 | 111500 | 1583450085 | 4225 | 4225 | 4225 | 4220 | 673 |
| 479 | 20240221 | 111400 | 1580609935 | 4225 | 4220 | 4225 | 4220 | 139 |
| 480 | 20240221 | 111300 | 1580022745 | 4225 | 4225 | 4225 | 4225 | 335 |
| 481 | 20240221 | 111200 | 1578607370 | 4220 | 4220 | 4220 | 4220 | 2 |
| 482 | 20240221 | 111100 | 1578598930 | 4220 | 4220 | 4220 | 4220 | 8 |
| 483 | 20240221 | 111000 | 1578565170 | 4220 | 4220 | 4220 | 4215 | 2340 |
| 484 | 20240221 | 110900 | 1568701620 | 4220 | 4225 | 4225 | 4220 | 2122 |
| 485 | 20240221 | 110800 | 1559742495 | 4225 | 4225 | 4225 | 4220 | 3942 |
| 486 | 20240221 | 110700 | 1543097305 | 4230 | 4230 | 4230 | 4230 | 113 |
| 487 | 20240221 | 110600 | 1542619315 | 4225 | 4225 | 4225 | 4225 | 5 |
| 488 | 20240221 | 110500 | 1542598190 | 4225 | 4230 | 4230 | 4225 | 1040 |
| 489 | 20240221 | 110400 | 1538201190 | 4230 | 4230 | 4230 | 4230 | 170 |
| 490 | 20240221 | 110300 | 1537482090 | 4230 | 4230 | 4230 | 4230 | 573 |
| 491 | 20240221 | 110200 | 1535058300 | 4230 | 4235 | 4235 | 4230 | 3447 |
| 492 | 20240221 | 110100 | 1520474475 | 4240 | 4240 | 4240 | 4240 | 20 |
| 493 | 20240221 | 110000 | 1520389675 | 4240 | 4245 | 4245 | 4235 | 26 |
| 494 | 20240221 | 105900 | 1520279425 | 4240 | 4245 | 4250 | 4235 | 3636 |
| 495 | 20240221 | 105800 | 1504860695 | 4250 | 4250 | 4250 | 4245 | 364 |
| 496 | 20240221 | 105700 | 1503314995 | 4250 | 4245 | 4250 | 4245 | 374 |
| 497 | 20240221 | 105600 | 1501726850 | 4245 | 4240 | 4250 | 4240 | 132 |
| 498 | 20240221 | 105500 | 1501166600 | 4245 | 4250 | 4250 | 4240 | 222 |
| 499 | 20240221 | 105400 | 1500224240 | 4245 | 4250 | 4250 | 4245 | 305 |
| 500 | 20240221 | 105300 | 1498928490 | 4250 | 4250 | 4250 | 4250 | 141 |
| 501 | 20240221 | 105200 | 1498329240 | 4240 | 4245 | 4250 | 4240 | 519 |
| 502 | 20240221 | 105100 | 1496126140 | 4245 | 4245 | 4245 | 4240 | 2742 |
| 503 | 20240221 | 105000 | 1484486360 | 4250 | 4250 | 4250 | 4250 | 436 |
| 504 | 20240221 | 104900 | 1482633360 | 4250 | 4250 | 4250 | 4250 | 250 |
| 505 | 20240221 | 104800 | 1481570860 | 4245 | 4245 | 4245 | 4245 | 0 |
| 506 | 20240221 | 104700 | 1481570860 | 4245 | 4265 | 4265 | 4245 | 8270 |
| 507 | 20240221 | 104600 | 1446404670 | 4260 | 4260 | 4260 | 4260 | 39 |
| 508 | 20240221 | 104500 | 1446238530 | 4265 | 4265 | 4270 | 4260 | 1084 |
| 509 | 20240221 | 104400 | 1441613135 | 4275 | 4275 | 4275 | 4275 | 1 |
| 510 | 20240221 | 104300 | 1441608860 | 4265 | 4275 | 4275 | 4265 | 124 |
| 511 | 20240221 | 104200 | 1441079950 | 4275 | 4270 | 4275 | 4265 | 454 |
| 512 | 20240221 | 104100 | 1439139675 | 4275 | 4270 | 4275 | 4270 | 576 |
| 513 | 20240221 | 104000 | 1436677505 | 4275 | 4275 | 4275 | 4275 | 64 |
| 514 | 20240221 | 103900 | 1436403905 | 4275 | 4270 | 4280 | 4270 | 674 |
| 515 | 20240221 | 103800 | 1433522555 | 4270 | 4265 | 4270 | 4265 | 832 |
| 516 | 20240221 | 103700 | 1429969925 | 4260 | 4260 | 4265 | 4260 | 1528 |
| 517 | 20240221 | 103600 | 1423454755 | 4260 | 4250 | 4260 | 4250 | 2059 |
| 518 | 20240221 | 103500 | 1414689910 | 4255 | 4255 | 4255 | 4250 | 1622 |
| 519 | 20240221 | 103400 | 1407793990 | 4255 | 4255 | 4255 | 4255 | 208 |
| 520 | 20240221 | 103300 | 1406908950 | 4265 | 4265 | 4265 | 4265 | 0 |
| 521 | 20240221 | 103200 | 1406908950 | 4265 | 4265 | 4265 | 4265 | 10 |
| 522 | 20240221 | 103100 | 1406866300 | 4255 | 4255 | 4260 | 4250 | 1860 |
| 523 | 20240221 | 103000 | 1398947900 | 4255 | 4250 | 4255 | 4250 | 66 |
| 524 | 20240221 | 102900 | 1398667075 | 4260 | 4260 | 4260 | 4255 | 218 |
| 525 | 20240221 | 102800 | 1397738400 | 4255 | 4255 | 4255 | 4240 | 6296 |
| 526 | 20240221 | 102700 | 1370977110 | 4250 | 4250 | 4250 | 4250 | 33 |
| 527 | 20240221 | 102600 | 1370836860 | 4250 | 4240 | 4250 | 4225 | 4686 |
| 528 | 20240221 | 102500 | 1350969305 | 4240 | 4250 | 4250 | 4240 | 661 |
| 529 | 20240221 | 102400 | 1348162755 | 4255 | 4255 | 4255 | 4255 | 3090 |
| 530 | 20240221 | 102300 | 1335014805 | 4260 | 4250 | 4260 | 4245 | 2714 |
| 531 | 20240221 | 102200 | 1323484475 | 4245 | 4250 | 4250 | 4245 | 102 |
| 532 | 20240221 | 102100 | 1323051230 | 4250 | 4250 | 4255 | 4250 | 354 |
| 533 | 20240221 | 102000 | 1321546635 | 4250 | 4240 | 4255 | 4240 | 13967 |
| 534 | 20240221 | 101900 | 1262240585 | 4240 | 4225 | 4240 | 4225 | 42 |
| 535 | 20240221 | 101800 | 1262063105 | 4225 | 4240 | 4240 | 4225 | 5360 |
| 536 | 20240221 | 101700 | 1239364755 | 4245 | 4235 | 4245 | 4235 | 233 |
| 537 | 20240221 | 101600 | 1238376790 | 4240 | 4240 | 4245 | 4235 | 223 |
| 538 | 20240221 | 101500 | 1237431500 | 4240 | 4240 | 4245 | 4240 | 2112 |
| 539 | 20240221 | 101400 | 1228466725 | 4245 | 4235 | 4245 | 4235 | 2620 |
| 540 | 20240221 | 101300 | 1217361310 | 4230 | 4235 | 4235 | 4225 | 264 |
| 541 | 20240221 | 101200 | 1216245575 | 4235 | 4240 | 4240 | 4220 | 1829 |
| 542 | 20240221 | 101100 | 1208519565 | 4240 | 4220 | 4240 | 4215 | 6588 |
| 543 | 20240221 | 101000 | 1180656035 | 4220 | 4215 | 4220 | 4215 | 1774 |
| 544 | 20240221 | 100900 | 1173171120 | 4215 | 4220 | 4225 | 4215 | 1296 |
| 545 | 20240221 | 100800 | 1167704690 | 4220 | 4220 | 4220 | 4220 | 851 |
| 546 | 20240221 | 100700 | 1164113470 | 4220 | 4215 | 4220 | 4210 | 331 |
| 547 | 20240221 | 100600 | 1162719375 | 4210 | 4220 | 4220 | 4210 | 1328 |
| 548 | 20240221 | 100500 | 1157120470 | 4220 | 4210 | 4220 | 4210 | 3339 |
| 549 | 20240221 | 100400 | 1143054090 | 4220 | 4215 | 4220 | 4210 | 1194 |
| 550 | 20240221 | 100300 | 1138025815 | 4210 | 4220 | 4225 | 4210 | 320 |
| 551 | 20240221 | 100200 | 1136677495 | 4225 | 4225 | 4225 | 4210 | 59 |
| 552 | 20240221 | 100100 | 1136428415 | 4215 | 4215 | 4225 | 4210 | 1228 |
| 553 | 20240221 | 100000 | 1131252940 | 4205 | 4210 | 4215 | 4200 | 18427 |
| 554 | 20240221 | 095900 | 1053811360 | 4215 | 4225 | 4225 | 4215 | 1012 |
| 555 | 20240221 | 095800 | 1049545215 | 4225 | 4225 | 4225 | 4210 | 1558 |
| 556 | 20240221 | 095700 | 1042975305 | 4230 | 4235 | 4235 | 4220 | 3964 |
| 557 | 20240221 | 095600 | 1026212260 | 4240 | 4240 | 4240 | 4240 | 150 |
| 558 | 20240221 | 095500 | 1025576260 | 4240 | 4235 | 4255 | 4220 | 2241 |
| 559 | 20240221 | 095400 | 1016072555 | 4230 | 4220 | 4230 | 4215 | 3647 |
| 560 | 20240221 | 095300 | 1000672735 | 4220 | 4215 | 4225 | 4215 | 6 |
| 561 | 20240221 | 095200 | 1000647415 | 4225 | 4220 | 4225 | 4220 | 1799 |
| 562 | 20240221 | 095100 | 993053640 | 4220 | 4215 | 4225 | 4205 | 11678 |
| 563 | 20240221 | 095000 | 943902645 | 4215 | 4215 | 4220 | 4210 | 8332 |
| 564 | 20240221 | 094900 | 908781880 | 4215 | 4225 | 4225 | 4215 | 6108 |
| 565 | 20240221 | 094800 | 883010660 | 4225 | 4230 | 4240 | 4220 | 6890 |
| 566 | 20240221 | 094700 | 853920635 | 4240 | 4230 | 4240 | 4225 | 1824 |
| 567 | 20240221 | 094600 | 846208395 | 4245 | 4240 | 4245 | 4235 | 9055 |
| 568 | 20240221 | 094500 | 807845565 | 4245 | 4250 | 4255 | 4240 | 1291 |
| 569 | 20240221 | 094400 | 802362785 | 4255 | 4245 | 4255 | 4245 | 2554 |
| 570 | 20240221 | 094300 | 791513005 | 4230 | 4235 | 4240 | 4230 | 1459 |
| 571 | 20240221 | 094200 | 785335055 | 4235 | 4230 | 4235 | 4230 | 1275 |
| 572 | 20240221 | 094100 | 779940495 | 4230 | 4230 | 4235 | 4230 | 1479 |
| 573 | 20240221 | 094000 | 773679315 | 4230 | 4235 | 4235 | 4230 | 4270 |
| 574 | 20240221 | 093900 | 755615685 | 4235 | 4230 | 4235 | 4230 | 477 |
| 575 | 20240221 | 093800 | 753597960 | 4230 | 4230 | 4230 | 4230 | 35 |
| 576 | 20240221 | 093700 | 753449910 | 4235 | 4230 | 4235 | 4225 | 694 |
| 577 | 20240221 | 093600 | 750511845 | 4230 | 4235 | 4235 | 4225 | 3300 |
| 578 | 20240221 | 093500 | 736564385 | 4235 | 4225 | 4240 | 4225 | 182 |
| 579 | 20240221 | 093400 | 735793785 | 4240 | 4225 | 4240 | 4225 | 2503 |
| 580 | 20240221 | 093300 | 725218445 | 4230 | 4235 | 4240 | 4225 | 3209 |
| 581 | 20240221 | 093200 | 711633270 | 4240 | 4240 | 4250 | 4240 | 1391 |
| 582 | 20240221 | 093100 | 705731085 | 4240 | 4235 | 4240 | 4235 | 550 |
| 583 | 20240221 | 093000 | 703399815 | 4235 | 4230 | 4240 | 4230 | 3013 |
| 584 | 20240221 | 092900 | 690644655 | 4235 | 4235 | 4240 | 4230 | 1857 |
| 585 | 20240221 | 092800 | 682783500 | 4240 | 4225 | 4240 | 4225 | 717 |
| 586 | 20240221 | 092700 | 679751650 | 4230 | 4240 | 4240 | 4225 | 4429 |
| 587 | 20240221 | 092600 | 661008615 | 4240 | 4240 | 4255 | 4240 | 1389 |
| 588 | 20240221 | 092500 | 655112600 | 4245 | 4225 | 4245 | 4225 | 7722 |
| 589 | 20240221 | 092400 | 622443845 | 4230 | 4240 | 4240 | 4225 | 8858 |
| 590 | 20240221 | 092300 | 584943490 | 4240 | 4245 | 4245 | 4240 | 1310 |
| 591 | 20240221 | 092200 | 579387105 | 4245 | 4255 | 4255 | 4235 | 11049 |
| 592 | 20240221 | 092100 | 532525125 | 4245 | 4260 | 4265 | 4240 | 23640 |
| 593 | 20240221 | 092000 | 432111610 | 4265 | 4300 | 4300 | 4265 | 19612 |
| 594 | 20240221 | 091900 | 348115215 | 4300 | 4295 | 4300 | 4295 | 1163 |
| 595 | 20240221 | 091800 | 343116635 | 4295 | 4305 | 4315 | 4295 | 7223 |
| 596 | 20240221 | 091700 | 312043160 | 4305 | 4330 | 4330 | 4305 | 7656 |
| 597 | 20240221 | 091600 | 279034890 | 4315 | 4315 | 4320 | 4315 | 2105 |
| 598 | 20240221 | 091500 | 269941925 | 4315 | 4320 | 4320 | 4315 | 1347 |
| 599 | 20240221 | 091400 | 264124565 | 4320 | 4320 | 4335 | 4320 | 324 |
| 600 | 20240221 | 091300 | 262721295 | 4310 | 4325 | 4330 | 4310 | 5108 |
| 601 | 20240221 | 091200 | 240686270 | 4325 | 4325 | 4325 | 4320 | 244 |
| 602 | 20240221 | 091100 | 239631140 | 4335 | 4335 | 4335 | 4330 | 1694 |
| 603 | 20240221 | 091000 | 232290605 | 4330 | 4330 | 4330 | 4320 | 718 |
| 604 | 20240221 | 090900 | 229187545 | 4330 | 4320 | 4335 | 4310 | 1520 |
| 605 | 20240221 | 090800 | 222618720 | 4320 | 4320 | 4320 | 4305 | 2884 |
| 606 | 20240221 | 090700 | 210196750 | 4320 | 4325 | 4335 | 4320 | 2562 |
| 607 | 20240221 | 090600 | 199100840 | 4330 | 4335 | 4345 | 4330 | 690 |
| 608 | 20240221 | 090500 | 196107250 | 4335 | 4305 | 4335 | 4305 | 3964 |
| 609 | 20240221 | 090400 | 178979170 | 4305 | 4280 | 4305 | 4275 | 4112 |
| 610 | 20240221 | 090300 | 161345385 | 4275 | 4285 | 4285 | 4275 | 13017 |
| 611 | 20240221 | 090200 | 105646715 | 4285 | 4300 | 4305 | 4285 | 9252 |
| 612 | 20240221 | 090100 | 65915860 | 4300 | 4310 | 4340 | 4300 | 4622 |
| 613 | 20240221 | 090000 | 45995160 | 4310 | 4310 | 4340 | 4290 | 10677 |