31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 10604 |
| 3 | 20240221 | 192500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 4 | 20240221 | 192400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 5 | 20240221 | 192300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 6 | 20240221 | 192200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 7 | 20240221 | 192100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 8 | 20240221 | 192000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 9 | 20240221 | 191900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 10 | 20240221 | 191800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 11 | 20240221 | 191700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 12 | 20240221 | 191600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 13 | 20240221 | 191500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 14 | 20240221 | 191400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 15 | 20240221 | 191300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 16 | 20240221 | 191200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 17 | 20240221 | 191100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 18 | 20240221 | 191000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 19 | 20240221 | 190900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 20 | 20240221 | 190800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 21 | 20240221 | 190700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 22 | 20240221 | 190600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 23 | 20240221 | 190500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 24 | 20240221 | 190400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 25 | 20240221 | 190300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 26 | 20240221 | 190200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 27 | 20240221 | 190100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 28 | 20240221 | 190000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 29 | 20240221 | 185900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 30 | 20240221 | 185800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 31 | 20240221 | 185700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 32 | 20240221 | 185600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 10604 |
| 33 | 20240221 | 185500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 34 | 20240221 | 185400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 35 | 20240221 | 185300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 36 | 20240221 | 185200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 37 | 20240221 | 185100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 38 | 20240221 | 185000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 39 | 20240221 | 184900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 40 | 20240221 | 184800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 41 | 20240221 | 184700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 42 | 20240221 | 184600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 43 | 20240221 | 184500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 44 | 20240221 | 184400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 45 | 20240221 | 184300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 46 | 20240221 | 184200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 47 | 20240221 | 184100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 48 | 20240221 | 184000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 49 | 20240221 | 183900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 50 | 20240221 | 183800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 51 | 20240221 | 183700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 52 | 20240221 | 183600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 53 | 20240221 | 183500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 54 | 20240221 | 183400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 55 | 20240221 | 183300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 56 | 20240221 | 183200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 57 | 20240221 | 183100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 58 | 20240221 | 183000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 59 | 20240221 | 182900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 60 | 20240221 | 182800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 61 | 20240221 | 182700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 62 | 20240221 | 182600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 10604 |
| 63 | 20240221 | 182500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 64 | 20240221 | 182400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 65 | 20240221 | 182300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 66 | 20240221 | 182200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 67 | 20240221 | 182100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 68 | 20240221 | 182000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 69 | 20240221 | 181900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 70 | 20240221 | 181800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 71 | 20240221 | 181700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 72 | 20240221 | 181600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 73 | 20240221 | 181500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 74 | 20240221 | 181400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 75 | 20240221 | 181300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 76 | 20240221 | 181200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 77 | 20240221 | 181100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 78 | 20240221 | 181000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 79 | 20240221 | 180900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 80 | 20240221 | 180800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 81 | 20240221 | 180700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 82 | 20240221 | 180600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 83 | 20240221 | 180500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 84 | 20240221 | 180400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 85 | 20240221 | 180300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 86 | 20240221 | 180200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 87 | 20240221 | 180100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 88 | 20240221 | 180000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 89 | 20240221 | 175900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 90 | 20240221 | 175800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 91 | 20240221 | 175700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 92 | 20240221 | 175600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 10604 |
| 93 | 20240221 | 175500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 94 | 20240221 | 175400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 95 | 20240221 | 175300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 96 | 20240221 | 175200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 97 | 20240221 | 175100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 98 | 20240221 | 175000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 99 | 20240221 | 174900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 100 | 20240221 | 174800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 101 | 20240221 | 174700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 102 | 20240221 | 174600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 103 | 20240221 | 174500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 104 | 20240221 | 174400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 105 | 20240221 | 174300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 106 | 20240221 | 174200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 107 | 20240221 | 174100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 108 | 20240221 | 174000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 109 | 20240221 | 173900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 110 | 20240221 | 173800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 111 | 20240221 | 173700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 112 | 20240221 | 173600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 113 | 20240221 | 173500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 114 | 20240221 | 173400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 115 | 20240221 | 173300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 116 | 20240221 | 173200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 117 | 20240221 | 173100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 118 | 20240221 | 173000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 119 | 20240221 | 172900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 120 | 20240221 | 172800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 121 | 20240221 | 172700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 122 | 20240221 | 172600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 10604 |
| 123 | 20240221 | 172500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 124 | 20240221 | 172400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 125 | 20240221 | 172300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 126 | 20240221 | 172200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 127 | 20240221 | 172100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 128 | 20240221 | 172000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 129 | 20240221 | 171900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 130 | 20240221 | 171800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 131 | 20240221 | 171700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 132 | 20240221 | 171600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 133 | 20240221 | 171500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 134 | 20240221 | 171400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 135 | 20240221 | 171300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 136 | 20240221 | 171200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 137 | 20240221 | 171100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 138 | 20240221 | 171000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 139 | 20240221 | 170900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 140 | 20240221 | 170800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 141 | 20240221 | 170700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 142 | 20240221 | 170600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 143 | 20240221 | 170500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 144 | 20240221 | 170400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 145 | 20240221 | 170300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 146 | 20240221 | 170200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 147 | 20240221 | 170100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 148 | 20240221 | 170000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 149 | 20240221 | 165900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 150 | 20240221 | 165800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 151 | 20240221 | 165700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 152 | 20240221 | 165600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 10604 |
| 153 | 20240221 | 165500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 154 | 20240221 | 165400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 155 | 20240221 | 165300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 156 | 20240221 | 165200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 157 | 20240221 | 165100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 158 | 20240221 | 165000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 159 | 20240221 | 164900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 160 | 20240221 | 164800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 161 | 20240221 | 164700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 162 | 20240221 | 164600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 163 | 20240221 | 164500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 164 | 20240221 | 164400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 165 | 20240221 | 164300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 166 | 20240221 | 164200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 167 | 20240221 | 164100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 168 | 20240221 | 164000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 169 | 20240221 | 163900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 170 | 20240221 | 163800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 171 | 20240221 | 163700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 172 | 20240221 | 163600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 173 | 20240221 | 163500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 174 | 20240221 | 163400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 175 | 20240221 | 163300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 176 | 20240221 | 163200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 177 | 20240221 | 163100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 178 | 20240221 | 163000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 179 | 20240221 | 162900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 180 | 20240221 | 162800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 181 | 20240221 | 162700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 182 | 20240221 | 162600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 10604 |
| 183 | 20240221 | 162500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 184 | 20240221 | 162400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 185 | 20240221 | 162300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 186 | 20240221 | 162200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 187 | 20240221 | 162100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 188 | 20240221 | 162000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 189 | 20240221 | 161900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 190 | 20240221 | 161800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 191 | 20240221 | 161700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 192 | 20240221 | 161600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 193 | 20240221 | 161500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 194 | 20240221 | 161400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 195 | 20240221 | 161300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 196 | 20240221 | 161200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 197 | 20240221 | 161100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 198 | 20240221 | 161000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 199 | 20240221 | 160900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 200 | 20240221 | 160800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 201 | 20240221 | 160700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 202 | 20240221 | 160600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 203 | 20240221 | 160500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 204 | 20240221 | 160400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 205 | 20240221 | 160300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 206 | 20240221 | 160200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 207 | 20240221 | 160100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 208 | 20240221 | 160000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 209 | 20240221 | 155900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 210 | 20240221 | 155800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 211 | 20240221 | 155700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 212 | 20240221 | 155600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 10604 |
| 213 | 20240221 | 155500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 214 | 20240221 | 155400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 215 | 20240221 | 155300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 216 | 20240221 | 155200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 217 | 20240221 | 155100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 218 | 20240221 | 155000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 219 | 20240221 | 154900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 220 | 20240221 | 154800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 221 | 20240221 | 154700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 222 | 20240221 | 154600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 223 | 20240221 | 154500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 224 | 20240221 | 154400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 225 | 20240221 | 154300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 226 | 20240221 | 154200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 227 | 20240221 | 154100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 228 | 20240221 | 154000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 229 | 20240221 | 153900 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 230 | 20240221 | 153800 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 231 | 20240221 | 153700 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 232 | 20240221 | 153600 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 233 | 20240221 | 153500 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 234 | 20240221 | 153400 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 235 | 20240221 | 153300 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 236 | 20240221 | 153200 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 237 | 20240221 | 153100 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 0 |
| 238 | 20240221 | 153000 | 1538205455 | 3235 | 3235 | 3235 | 3235 | 10604 |
| 239 | 20240221 | 152900 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 240 | 20240221 | 152800 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 241 | 20240221 | 152700 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 242 | 20240221 | 152600 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 243 | 20240221 | 152500 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 244 | 20240221 | 152400 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 245 | 20240221 | 152300 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 246 | 20240221 | 152200 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 247 | 20240221 | 152100 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 248 | 20240221 | 152000 | 1503901515 | 3235 | 3235 | 3235 | 3235 | 0 |
| 249 | 20240221 | 151900 | 1503901515 | 3235 | 3230 | 3235 | 3230 | 54 |
| 250 | 20240221 | 151800 | 1503727075 | 3235 | 3230 | 3235 | 3230 | 1102 |
| 251 | 20240221 | 151700 | 1500167105 | 3235 | 3230 | 3235 | 3230 | 1656 |
| 252 | 20240221 | 151600 | 1494818200 | 3230 | 3225 | 3230 | 3225 | 2643 |
| 253 | 20240221 | 151500 | 1486291585 | 3230 | 3225 | 3230 | 3225 | 23 |
| 254 | 20240221 | 151400 | 1486217300 | 3230 | 3230 | 3230 | 3230 | 111 |
| 255 | 20240221 | 151300 | 1485858770 | 3230 | 3225 | 3230 | 3225 | 566 |
| 256 | 20240221 | 151200 | 1484031315 | 3230 | 3230 | 3230 | 3230 | 628 |
| 257 | 20240221 | 151100 | 1482002875 | 3230 | 3230 | 3230 | 3225 | 105 |
| 258 | 20240221 | 151000 | 1481663735 | 3230 | 3230 | 3230 | 3230 | 1 |
| 259 | 20240221 | 150900 | 1481660505 | 3230 | 3230 | 3230 | 3230 | 270 |
| 260 | 20240221 | 150800 | 1480788405 | 3230 | 3230 | 3230 | 3225 | 266 |
| 261 | 20240221 | 150700 | 1479930295 | 3225 | 3230 | 3230 | 3225 | 633 |
| 262 | 20240221 | 150600 | 1477886455 | 3230 | 3230 | 3230 | 3230 | 0 |
| 263 | 20240221 | 150500 | 1477886455 | 3230 | 3230 | 3230 | 3230 | 136 |
| 264 | 20240221 | 150400 | 1477447175 | 3230 | 3225 | 3230 | 3225 | 102 |
| 265 | 20240221 | 150300 | 1477118215 | 3230 | 3225 | 3230 | 3225 | 2941 |
| 266 | 20240221 | 150200 | 1467631935 | 3225 | 3225 | 3225 | 3225 | 80 |
| 267 | 20240221 | 150100 | 1467373935 | 3230 | 3230 | 3230 | 3230 | 150 |
| 268 | 20240221 | 150000 | 1466889435 | 3230 | 3230 | 3230 | 3230 | 5 |
| 269 | 20240221 | 145900 | 1466873285 | 3225 | 3225 | 3225 | 3225 | 13 |
| 270 | 20240221 | 145800 | 1466831360 | 3225 | 3230 | 3230 | 3225 | 3220 |
| 271 | 20240221 | 145700 | 1456440760 | 3230 | 3230 | 3230 | 3225 | 1184 |
| 272 | 20240221 | 145600 | 1452616730 | 3230 | 3230 | 3230 | 3225 | 1083 |
| 273 | 20240221 | 145500 | 1449119005 | 3230 | 3230 | 3230 | 3230 | 41 |
| 274 | 20240221 | 145400 | 1448986575 | 3230 | 3230 | 3230 | 3230 | 625 |
| 275 | 20240221 | 145300 | 1446967825 | 3230 | 3230 | 3230 | 3230 | 199 |
| 276 | 20240221 | 145200 | 1446325055 | 3230 | 3230 | 3235 | 3230 | 1304 |
| 277 | 20240221 | 145100 | 1442113120 | 3230 | 3230 | 3230 | 3230 | 127 |
| 278 | 20240221 | 145000 | 1441702910 | 3235 | 3235 | 3235 | 3235 | 1 |
| 279 | 20240221 | 144900 | 1441699675 | 3230 | 3235 | 3235 | 3230 | 1379 |
| 280 | 20240221 | 144800 | 1437239160 | 3235 | 3235 | 3235 | 3230 | 322 |
| 281 | 20240221 | 144700 | 1436198590 | 3230 | 3230 | 3230 | 3230 | 2996 |
| 282 | 20240221 | 144600 | 1426521510 | 3230 | 3230 | 3230 | 3230 | 2257 |
| 283 | 20240221 | 144500 | 1419231400 | 3230 | 3230 | 3230 | 3230 | 143 |
| 284 | 20240221 | 144400 | 1418769510 | 3230 | 3230 | 3230 | 3230 | 4184 |
| 285 | 20240221 | 144300 | 1405255190 | 3230 | 3230 | 3230 | 3230 | 370 |
| 286 | 20240221 | 144200 | 1404060090 | 3230 | 3230 | 3230 | 3230 | 1 |
| 287 | 20240221 | 144100 | 1404056860 | 3230 | 3230 | 3230 | 3230 | 1170 |
| 288 | 20240221 | 144000 | 1400277760 | 3230 | 3230 | 3230 | 3230 | 120 |
| 289 | 20240221 | 143900 | 1399890160 | 3225 | 3230 | 3230 | 3225 | 1502 |
| 290 | 20240221 | 143800 | 1395041205 | 3230 | 3230 | 3230 | 3230 | 0 |
| 291 | 20240221 | 143700 | 1395041205 | 3230 | 3225 | 3230 | 3225 | 905 |
| 292 | 20240221 | 143600 | 1392121325 | 3225 | 3230 | 3230 | 3225 | 328 |
| 293 | 20240221 | 143500 | 1391063505 | 3230 | 3230 | 3230 | 3230 | 1 |
| 294 | 20240221 | 143400 | 1391060275 | 3230 | 3230 | 3230 | 3230 | 23 |
| 295 | 20240221 | 143300 | 1390985985 | 3230 | 3230 | 3230 | 3230 | 1 |
| 296 | 20240221 | 143200 | 1390982755 | 3225 | 3225 | 3225 | 3225 | 160 |
| 297 | 20240221 | 143100 | 1390466755 | 3225 | 3225 | 3225 | 3225 | 0 |
| 298 | 20240221 | 143000 | 1390466755 | 3225 | 3225 | 3225 | 3225 | 523 |
| 299 | 20240221 | 142900 | 1388780080 | 3225 | 3225 | 3230 | 3225 | 1052 |
| 300 | 20240221 | 142800 | 1385387375 | 3230 | 3225 | 3230 | 3225 | 1201 |
| 301 | 20240221 | 142700 | 1381514145 | 3230 | 3225 | 3230 | 3225 | 1205 |
| 302 | 20240221 | 142600 | 1377627995 | 3225 | 3225 | 3225 | 3225 | 1306 |
| 303 | 20240221 | 142500 | 1373416145 | 3230 | 3230 | 3230 | 3230 | 400 |
| 304 | 20240221 | 142400 | 1372124145 | 3230 | 3230 | 3230 | 3230 | 0 |
| 305 | 20240221 | 142300 | 1372124145 | 3230 | 3230 | 3230 | 3230 | 400 |
| 306 | 20240221 | 142200 | 1370832145 | 3230 | 3230 | 3230 | 3230 | 3 |
| 307 | 20240221 | 142100 | 1370822455 | 3230 | 3230 | 3230 | 3230 | 1 |
| 308 | 20240221 | 142000 | 1370819225 | 3225 | 3225 | 3225 | 3225 | 3375 |
| 309 | 20240221 | 141900 | 1359934850 | 3230 | 3230 | 3230 | 3230 | 0 |
| 310 | 20240221 | 141800 | 1359934850 | 3230 | 3225 | 3230 | 3225 | 3390 |
| 311 | 20240221 | 141700 | 1349002050 | 3225 | 3225 | 3225 | 3225 | 646 |
| 312 | 20240221 | 141600 | 1346918700 | 3225 | 3225 | 3225 | 3225 | 40 |
| 313 | 20240221 | 141500 | 1346789700 | 3230 | 3230 | 3230 | 3230 | 11 |
| 314 | 20240221 | 141400 | 1346754170 | 3230 | 3225 | 3230 | 3225 | 1007 |
| 315 | 20240221 | 141300 | 1343505595 | 3225 | 3225 | 3225 | 3225 | 500 |
| 316 | 20240221 | 141200 | 1341893095 | 3230 | 3230 | 3230 | 3230 | 32 |
| 317 | 20240221 | 141100 | 1341789735 | 3230 | 3230 | 3230 | 3230 | 21 |
| 318 | 20240221 | 141000 | 1341721905 | 3230 | 3230 | 3230 | 3230 | 300 |
| 319 | 20240221 | 140900 | 1340752905 | 3230 | 3230 | 3230 | 3230 | 10 |
| 320 | 20240221 | 140800 | 1340720605 | 3230 | 3230 | 3230 | 3230 | 4 |
| 321 | 20240221 | 140700 | 1340707685 | 3230 | 3230 | 3230 | 3230 | 101 |
| 322 | 20240221 | 140600 | 1340381455 | 3230 | 3230 | 3230 | 3230 | 138 |
| 323 | 20240221 | 140500 | 1339935715 | 3230 | 3230 | 3230 | 3225 | 66 |
| 324 | 20240221 | 140400 | 1339722735 | 3230 | 3230 | 3230 | 3230 | 14 |
| 325 | 20240221 | 140300 | 1339677515 | 3230 | 3230 | 3230 | 3230 | 143 |
| 326 | 20240221 | 140200 | 1339215625 | 3225 | 3230 | 3230 | 3225 | 429 |
| 327 | 20240221 | 140100 | 1337831955 | 3225 | 3225 | 3225 | 3225 | 40 |
| 328 | 20240221 | 140000 | 1337702955 | 3230 | 3225 | 3230 | 3225 | 114 |
| 329 | 20240221 | 135900 | 1337335280 | 3230 | 3225 | 3230 | 3225 | 1034 |
| 330 | 20240221 | 135800 | 1333995535 | 3230 | 3230 | 3230 | 3225 | 86 |
| 331 | 20240221 | 135700 | 1333718075 | 3230 | 3225 | 3230 | 3225 | 1170 |
| 332 | 20240221 | 135600 | 1329944725 | 3230 | 3230 | 3230 | 3230 | 129 |
| 333 | 20240221 | 135500 | 1329528055 | 3230 | 3230 | 3230 | 3230 | 253 |
| 334 | 20240221 | 135400 | 1328710865 | 3230 | 3230 | 3230 | 3230 | 76 |
| 335 | 20240221 | 135300 | 1328465385 | 3235 | 3235 | 3235 | 3235 | 50 |
| 336 | 20240221 | 135200 | 1328303635 | 3235 | 3235 | 3235 | 3235 | 130 |
| 337 | 20240221 | 135100 | 1327883085 | 3235 | 3230 | 3235 | 3230 | 102 |
| 338 | 20240221 | 135000 | 1327553475 | 3230 | 3230 | 3230 | 3230 | 1283 |
| 339 | 20240221 | 134900 | 1323409385 | 3230 | 3230 | 3230 | 3230 | 2791 |
| 340 | 20240221 | 134800 | 1314394455 | 3235 | 3235 | 3235 | 3235 | 60 |
| 341 | 20240221 | 134700 | 1314200355 | 3230 | 3230 | 3230 | 3230 | 0 |
| 342 | 20240221 | 134600 | 1314200355 | 3230 | 3235 | 3235 | 3230 | 40 |
| 343 | 20240221 | 134500 | 1314071005 | 3235 | 3235 | 3235 | 3235 | 20 |
| 344 | 20240221 | 134400 | 1314006305 | 3235 | 3235 | 3235 | 3235 | 16 |
| 345 | 20240221 | 134300 | 1313954545 | 3235 | 3230 | 3235 | 3230 | 18 |
| 346 | 20240221 | 134200 | 1313896385 | 3230 | 3230 | 3230 | 3230 | 100 |
| 347 | 20240221 | 134100 | 1313573385 | 3230 | 3230 | 3230 | 3230 | 1160 |
| 348 | 20240221 | 134000 | 1309826585 | 3225 | 3225 | 3225 | 3225 | 0 |
| 349 | 20240221 | 133900 | 1309826585 | 3225 | 3225 | 3230 | 3225 | 369 |
| 350 | 20240221 | 133800 | 1308636535 | 3220 | 3230 | 3230 | 3220 | 18467 |
| 351 | 20240221 | 133700 | 1249032740 | 3230 | 3235 | 3235 | 3230 | 60 |
| 352 | 20240221 | 133600 | 1248838890 | 3230 | 3230 | 3230 | 3230 | 0 |
| 353 | 20240221 | 133500 | 1248838890 | 3230 | 3230 | 3230 | 3230 | 10 |
| 354 | 20240221 | 133400 | 1248806590 | 3235 | 3235 | 3235 | 3235 | 24 |
| 355 | 20240221 | 133300 | 1248728950 | 3230 | 3230 | 3230 | 3230 | 0 |
| 356 | 20240221 | 133200 | 1248728950 | 3230 | 3230 | 3230 | 3230 | 0 |
| 357 | 20240221 | 133100 | 1248728950 | 3230 | 3230 | 3230 | 3230 | 93 |
| 358 | 20240221 | 133000 | 1248428560 | 3230 | 3235 | 3235 | 3230 | 301 |
| 359 | 20240221 | 132900 | 1247456325 | 3235 | 3230 | 3235 | 3230 | 3 |
| 360 | 20240221 | 132800 | 1247446625 | 3235 | 3235 | 3235 | 3235 | 155 |
| 361 | 20240221 | 132700 | 1246945200 | 3235 | 3235 | 3235 | 3235 | 314 |
| 362 | 20240221 | 132600 | 1245929410 | 3230 | 3230 | 3230 | 3230 | 0 |
| 363 | 20240221 | 132500 | 1245929410 | 3230 | 3230 | 3230 | 3230 | 0 |
| 364 | 20240221 | 132400 | 1245929410 | 3230 | 3230 | 3230 | 3230 | 680 |
| 365 | 20240221 | 132300 | 1243733010 | 3230 | 3230 | 3230 | 3230 | 911 |
| 366 | 20240221 | 132200 | 1240790480 | 3230 | 3230 | 3230 | 3230 | 2127 |
| 367 | 20240221 | 132100 | 1233920270 | 3230 | 3230 | 3230 | 3230 | 350 |
| 368 | 20240221 | 132000 | 1232789770 | 3230 | 3230 | 3230 | 3230 | 312 |
| 369 | 20240221 | 131900 | 1231782010 | 3230 | 3230 | 3230 | 3230 | 174 |
| 370 | 20240221 | 131800 | 1231219990 | 3235 | 3235 | 3235 | 3235 | 1 |
| 371 | 20240221 | 131700 | 1231216755 | 3235 | 3235 | 3235 | 3235 | 241 |
| 372 | 20240221 | 131600 | 1230437120 | 3230 | 3230 | 3230 | 3230 | 0 |
| 373 | 20240221 | 131500 | 1230437120 | 3230 | 3230 | 3230 | 3230 | 1900 |
| 374 | 20240221 | 131400 | 1224300120 | 3230 | 3230 | 3230 | 3230 | 0 |
| 375 | 20240221 | 131300 | 1224300120 | 3230 | 3235 | 3235 | 3230 | 1001 |
| 376 | 20240221 | 131200 | 1221066885 | 3235 | 3235 | 3235 | 3235 | 0 |
| 377 | 20240221 | 131100 | 1221066885 | 3235 | 3230 | 3235 | 3230 | 400 |
| 378 | 20240221 | 131000 | 1219774385 | 3230 | 3230 | 3230 | 3230 | 64 |
| 379 | 20240221 | 130900 | 1219567665 | 3230 | 3230 | 3230 | 3230 | 0 |
| 380 | 20240221 | 130800 | 1219567665 | 3230 | 3230 | 3230 | 3230 | 4066 |
| 381 | 20240221 | 130700 | 1206434485 | 3230 | 3230 | 3230 | 3230 | 119 |
| 382 | 20240221 | 130600 | 1206050115 | 3230 | 3230 | 3230 | 3230 | 281 |
| 383 | 20240221 | 130500 | 1205142485 | 3230 | 3230 | 3230 | 3225 | 905 |
| 384 | 20240221 | 130400 | 1202221335 | 3230 | 3225 | 3230 | 3225 | 300 |
| 385 | 20240221 | 130300 | 1201253335 | 3230 | 3230 | 3230 | 3225 | 995 |
| 386 | 20240221 | 130200 | 1198040985 | 3230 | 3230 | 3230 | 3225 | 1179 |
| 387 | 20240221 | 130100 | 1194237380 | 3235 | 3230 | 3235 | 3230 | 1015 |
| 388 | 20240221 | 130000 | 1190958910 | 3230 | 3230 | 3230 | 3230 | 3187 |
| 389 | 20240221 | 125900 | 1180664900 | 3235 | 3235 | 3235 | 3235 | 18 |
| 390 | 20240221 | 125800 | 1180606670 | 3230 | 3235 | 3235 | 3230 | 6 |
| 391 | 20240221 | 125700 | 1180587265 | 3230 | 3230 | 3230 | 3230 | 10 |
| 392 | 20240221 | 125600 | 1180554965 | 3230 | 3230 | 3230 | 3230 | 1653 |
| 393 | 20240221 | 125500 | 1175215775 | 3230 | 3230 | 3230 | 3230 | 1 |
| 394 | 20240221 | 125400 | 1175212545 | 3230 | 3230 | 3230 | 3230 | 521 |
| 395 | 20240221 | 125300 | 1173529715 | 3230 | 3230 | 3230 | 3230 | 560 |
| 396 | 20240221 | 125200 | 1171720915 | 3230 | 3230 | 3230 | 3230 | 24 |
| 397 | 20240221 | 125100 | 1171643395 | 3230 | 3230 | 3230 | 3225 | 6 |
| 398 | 20240221 | 125000 | 1171624025 | 3230 | 3230 | 3230 | 3230 | 417 |
| 399 | 20240221 | 124900 | 1170277115 | 3230 | 3230 | 3230 | 3230 | 1000 |
| 400 | 20240221 | 124800 | 1167047115 | 3230 | 3230 | 3230 | 3230 | 2788 |
| 401 | 20240221 | 124700 | 1158041875 | 3230 | 3230 | 3230 | 3225 | 6455 |
| 402 | 20240221 | 124600 | 1137196075 | 3225 | 3230 | 3230 | 3225 | 3663 |
| 403 | 20240221 | 124500 | 1125381820 | 3230 | 3225 | 3230 | 3225 | 1259 |
| 404 | 20240221 | 124400 | 1121315845 | 3230 | 3235 | 3235 | 3230 | 3256 |
| 405 | 20240221 | 124300 | 1110798960 | 3230 | 3230 | 3230 | 3230 | 1235 |
| 406 | 20240221 | 124200 | 1106809910 | 3230 | 3235 | 3235 | 3230 | 71 |
| 407 | 20240221 | 124100 | 1106580575 | 3230 | 3235 | 3235 | 3230 | 700 |
| 408 | 20240221 | 124000 | 1104319075 | 3230 | 3235 | 3235 | 3230 | 420 |
| 409 | 20240221 | 123900 | 1102961875 | 3230 | 3235 | 3235 | 3230 | 202 |
| 410 | 20240221 | 123800 | 1102309410 | 3235 | 3235 | 3235 | 3235 | 4 |
| 411 | 20240221 | 123700 | 1102296470 | 3235 | 3235 | 3235 | 3235 | 0 |
| 412 | 20240221 | 123600 | 1102296470 | 3235 | 3235 | 3235 | 3235 | 0 |
| 413 | 20240221 | 123500 | 1102296470 | 3235 | 3235 | 3235 | 3235 | 100 |
| 414 | 20240221 | 123400 | 1101972970 | 3230 | 3230 | 3230 | 3230 | 1000 |
| 415 | 20240221 | 123300 | 1098742970 | 3225 | 3225 | 3225 | 3225 | 0 |
| 416 | 20240221 | 123200 | 1098742970 | 3225 | 3235 | 3235 | 3225 | 3024 |
| 417 | 20240221 | 123100 | 1088988435 | 3230 | 3230 | 3230 | 3230 | 358 |
| 418 | 20240221 | 123000 | 1087832095 | 3230 | 3230 | 3230 | 3230 | 3 |
| 419 | 20240221 | 122900 | 1087822405 | 3230 | 3235 | 3235 | 3230 | 954 |
| 420 | 20240221 | 122800 | 1084740450 | 3235 | 3235 | 3235 | 3235 | 11 |
| 421 | 20240221 | 122700 | 1084704865 | 3230 | 3230 | 3230 | 3230 | 1 |
| 422 | 20240221 | 122600 | 1084701635 | 3230 | 3230 | 3230 | 3230 | 889 |
| 423 | 20240221 | 122500 | 1081830165 | 3230 | 3230 | 3235 | 3230 | 159 |
| 424 | 20240221 | 122400 | 1081316580 | 3230 | 3235 | 3235 | 3225 | 1624 |
| 425 | 20240221 | 122300 | 1076078365 | 3235 | 3235 | 3235 | 3230 | 13690 |
| 426 | 20240221 | 122200 | 1031859545 | 3235 | 3230 | 3235 | 3230 | 280 |
| 427 | 20240221 | 122100 | 1030954945 | 3230 | 3230 | 3235 | 3230 | 17004 |
| 428 | 20240221 | 122000 | 976031940 | 3230 | 3235 | 3235 | 3230 | 121 |
| 429 | 20240221 | 121900 | 975641085 | 3235 | 3230 | 3235 | 3230 | 266 |
| 430 | 20240221 | 121800 | 974780590 | 3235 | 3235 | 3240 | 3235 | 16 |
| 431 | 20240221 | 121700 | 974728820 | 3235 | 3235 | 3235 | 3230 | 84 |
| 432 | 20240221 | 121600 | 974457455 | 3235 | 3235 | 3235 | 3235 | 110 |
| 433 | 20240221 | 121500 | 974101605 | 3235 | 3235 | 3235 | 3235 | 2972 |
| 434 | 20240221 | 121400 | 964487185 | 3240 | 3240 | 3240 | 3240 | 30 |
| 435 | 20240221 | 121300 | 964389985 | 3240 | 3240 | 3240 | 3240 | 121 |
| 436 | 20240221 | 121200 | 963997945 | 3240 | 3240 | 3240 | 3235 | 860 |
| 437 | 20240221 | 121100 | 961215545 | 3235 | 3240 | 3240 | 3235 | 407 |
| 438 | 20240221 | 121000 | 959898630 | 3240 | 3240 | 3240 | 3240 | 0 |
| 439 | 20240221 | 120900 | 959898630 | 3240 | 3240 | 3240 | 3240 | 101 |
| 440 | 20240221 | 120800 | 959571390 | 3240 | 3240 | 3240 | 3240 | 50 |
| 441 | 20240221 | 120700 | 959409390 | 3240 | 3245 | 3245 | 3240 | 734 |
| 442 | 20240221 | 120600 | 957031225 | 3240 | 3235 | 3240 | 3235 | 3845 |
| 443 | 20240221 | 120500 | 944578815 | 3235 | 3230 | 3235 | 3230 | 649 |
| 444 | 20240221 | 120400 | 942479445 | 3235 | 3235 | 3235 | 3235 | 1 |
| 445 | 20240221 | 120300 | 942476210 | 3235 | 3230 | 3235 | 3230 | 62 |
| 446 | 20240221 | 120200 | 942275740 | 3235 | 3235 | 3235 | 3230 | 1467 |
| 447 | 20240221 | 120100 | 937536920 | 3235 | 3240 | 3240 | 3235 | 5201 |
| 448 | 20240221 | 120000 | 920711655 | 3240 | 3240 | 3240 | 3240 | 10 |
| 449 | 20240221 | 115900 | 920679255 | 3235 | 3240 | 3240 | 3235 | 62 |
| 450 | 20240221 | 115800 | 920478675 | 3240 | 3240 | 3240 | 3240 | 487 |
| 451 | 20240221 | 115700 | 918900795 | 3240 | 3240 | 3240 | 3240 | 361 |
| 452 | 20240221 | 115600 | 917731155 | 3245 | 3245 | 3245 | 3230 | 21771 |
| 453 | 20240221 | 115500 | 847267965 | 3245 | 3245 | 3245 | 3245 | 14 |
| 454 | 20240221 | 115400 | 847222535 | 3245 | 3245 | 3245 | 3245 | 2 |
| 455 | 20240221 | 115300 | 847216045 | 3245 | 3245 | 3245 | 3245 | 45 |
| 456 | 20240221 | 115200 | 847070020 | 3245 | 3240 | 3245 | 3240 | 101 |
| 457 | 20240221 | 115100 | 846742775 | 3245 | 3245 | 3245 | 3240 | 1529 |
| 458 | 20240221 | 115000 | 841788750 | 3245 | 3245 | 3245 | 3245 | 16 |
| 459 | 20240221 | 114900 | 841736830 | 3245 | 3245 | 3245 | 3245 | 116 |
| 460 | 20240221 | 114800 | 841360410 | 3245 | 3245 | 3245 | 3245 | 105 |
| 461 | 20240221 | 114700 | 841019685 | 3245 | 3245 | 3245 | 3245 | 8 |
| 462 | 20240221 | 114600 | 840993725 | 3245 | 3245 | 3245 | 3240 | 2214 |
| 463 | 20240221 | 114500 | 833819525 | 3240 | 3245 | 3245 | 3240 | 4162 |
| 464 | 20240221 | 114400 | 820333650 | 3245 | 3245 | 3245 | 3245 | 283 |
| 465 | 20240221 | 114300 | 819415315 | 3245 | 3245 | 3245 | 3245 | 100 |
| 466 | 20240221 | 114200 | 819090815 | 3245 | 3245 | 3245 | 3245 | 0 |
| 467 | 20240221 | 114100 | 819090815 | 3245 | 3250 | 3250 | 3245 | 156 |
| 468 | 20240221 | 114000 | 818584565 | 3245 | 3245 | 3245 | 3245 | 3000 |
| 469 | 20240221 | 113900 | 808849565 | 3245 | 3245 | 3245 | 3245 | 0 |
| 470 | 20240221 | 113800 | 808849565 | 3245 | 3245 | 3245 | 3245 | 315 |
| 471 | 20240221 | 113700 | 807827390 | 3245 | 3250 | 3250 | 3245 | 201 |
| 472 | 20240221 | 113600 | 807174190 | 3250 | 3250 | 3250 | 3250 | 96 |
| 473 | 20240221 | 113500 | 806862190 | 3250 | 3250 | 3250 | 3250 | 52 |
| 474 | 20240221 | 113400 | 806693190 | 3250 | 3250 | 3250 | 3250 | 1 |
| 475 | 20240221 | 113300 | 806689940 | 3240 | 3250 | 3250 | 3240 | 201 |
| 476 | 20240221 | 113200 | 806038690 | 3240 | 3250 | 3250 | 3240 | 20005 |
| 477 | 20240221 | 113100 | 741194215 | 3250 | 3250 | 3250 | 3250 | 1459 |
| 478 | 20240221 | 113000 | 736452465 | 3250 | 3250 | 3250 | 3250 | 66 |
| 479 | 20240221 | 112900 | 736237965 | 3250 | 3245 | 3250 | 3245 | 142 |
| 480 | 20240221 | 112800 | 735777170 | 3245 | 3245 | 3245 | 3245 | 837 |
| 481 | 20240221 | 112700 | 733061105 | 3245 | 3245 | 3245 | 3245 | 0 |
| 482 | 20240221 | 112600 | 733061105 | 3245 | 3245 | 3245 | 3245 | 1154 |
| 483 | 20240221 | 112500 | 729316375 | 3245 | 3250 | 3250 | 3245 | 2849 |
| 484 | 20240221 | 112400 | 720071275 | 3250 | 3245 | 3250 | 3245 | 697 |
| 485 | 20240221 | 112300 | 717809485 | 3245 | 3245 | 3245 | 3245 | 1 |
| 486 | 20240221 | 112200 | 717806240 | 3245 | 3245 | 3245 | 3245 | 389 |
| 487 | 20240221 | 112100 | 716543935 | 3250 | 3250 | 3250 | 3250 | 5 |
| 488 | 20240221 | 112000 | 716527685 | 3250 | 3250 | 3250 | 3250 | 1225 |
| 489 | 20240221 | 111900 | 712546435 | 3250 | 3250 | 3250 | 3250 | 307 |
| 490 | 20240221 | 111800 | 711548685 | 3255 | 3250 | 3255 | 3245 | 2560 |
| 491 | 20240221 | 111700 | 703239575 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 492 | 20240221 | 111600 | 699989575 | 3255 | 3255 | 3255 | 3255 | 52 |
| 493 | 20240221 | 111500 | 699820315 | 3250 | 3255 | 3255 | 3250 | 66 |
| 494 | 20240221 | 111400 | 699605490 | 3260 | 3250 | 3260 | 3250 | 336 |
| 495 | 20240221 | 111300 | 698513480 | 3255 | 3255 | 3255 | 3240 | 37461 |
| 496 | 20240221 | 111200 | 577074260 | 3250 | 3250 | 3250 | 3250 | 9000 |
| 497 | 20240221 | 111100 | 547824260 | 3250 | 3255 | 3255 | 3250 | 79 |
| 498 | 20240221 | 111000 | 547567170 | 3255 | 3255 | 3255 | 3255 | 1812 |
| 499 | 20240221 | 110900 | 541669110 | 3255 | 3265 | 3265 | 3255 | 23 |
| 500 | 20240221 | 110800 | 541594095 | 3255 | 3260 | 3260 | 3255 | 2400 |
| 501 | 20240221 | 110700 | 533778855 | 3265 | 3265 | 3265 | 3265 | 1 |
| 502 | 20240221 | 110600 | 533775590 | 3265 | 3265 | 3265 | 3265 | 1 |
| 503 | 20240221 | 110500 | 533772325 | 3260 | 3260 | 3260 | 3260 | 365 |
| 504 | 20240221 | 110400 | 532582425 | 3260 | 3260 | 3260 | 3260 | 29 |
| 505 | 20240221 | 110300 | 532487885 | 3260 | 3260 | 3260 | 3260 | 670 |
| 506 | 20240221 | 110200 | 530303685 | 3260 | 3260 | 3265 | 3260 | 1406 |
| 507 | 20240221 | 110100 | 525720070 | 3260 | 3260 | 3260 | 3260 | 1 |
| 508 | 20240221 | 110000 | 525716810 | 3260 | 3255 | 3260 | 3255 | 4420 |
| 509 | 20240221 | 105900 | 511324710 | 3255 | 3255 | 3255 | 3255 | 1000 |
| 510 | 20240221 | 105800 | 508069710 | 3260 | 3260 | 3260 | 3255 | 1414 |
| 511 | 20240221 | 105700 | 503465070 | 3260 | 3260 | 3260 | 3260 | 1300 |
| 512 | 20240221 | 105600 | 499227070 | 3260 | 3260 | 3260 | 3260 | 278 |
| 513 | 20240221 | 105500 | 498320790 | 3265 | 3265 | 3265 | 3265 | 13 |
| 514 | 20240221 | 105400 | 498278345 | 3265 | 3265 | 3265 | 3265 | 60 |
| 515 | 20240221 | 105300 | 498082445 | 3260 | 3260 | 3260 | 3260 | 296 |
| 516 | 20240221 | 105200 | 497117485 | 3265 | 3260 | 3265 | 3260 | 342 |
| 517 | 20240221 | 105100 | 496002465 | 3260 | 3260 | 3260 | 3260 | 2624 |
| 518 | 20240221 | 105000 | 487448225 | 3265 | 3265 | 3265 | 3265 | 18 |
| 519 | 20240221 | 104900 | 487389455 | 3265 | 3265 | 3265 | 3265 | 6 |
| 520 | 20240221 | 104800 | 487369865 | 3265 | 3265 | 3265 | 3265 | 23 |
| 521 | 20240221 | 104700 | 487294770 | 3270 | 3270 | 3270 | 3270 | 1 |
| 522 | 20240221 | 104600 | 487291500 | 3270 | 3270 | 3270 | 3270 | 1 |
| 523 | 20240221 | 104500 | 487288230 | 3265 | 3265 | 3265 | 3265 | 0 |
| 524 | 20240221 | 104400 | 487288230 | 3265 | 3265 | 3265 | 3265 | 2011 |
| 525 | 20240221 | 104300 | 480722315 | 3265 | 3265 | 3265 | 3265 | 500 |
| 526 | 20240221 | 104200 | 479089815 | 3270 | 3270 | 3270 | 3260 | 77 |
| 527 | 20240221 | 104100 | 478838500 | 3265 | 3270 | 3270 | 3265 | 704 |
| 528 | 20240221 | 104000 | 476539935 | 3270 | 3270 | 3270 | 3270 | 2 |
| 529 | 20240221 | 103900 | 476533395 | 3270 | 3270 | 3270 | 3270 | 29 |
| 530 | 20240221 | 103800 | 476438565 | 3270 | 3270 | 3270 | 3270 | 2 |
| 531 | 20240221 | 103700 | 476432025 | 3265 | 3265 | 3265 | 3265 | 20 |
| 532 | 20240221 | 103600 | 476366725 | 3270 | 3270 | 3270 | 3270 | 0 |
| 533 | 20240221 | 103500 | 476366725 | 3270 | 3270 | 3270 | 3270 | 581 |
| 534 | 20240221 | 103400 | 474466855 | 3270 | 3270 | 3270 | 3270 | 323 |
| 535 | 20240221 | 103300 | 473410645 | 3270 | 3270 | 3270 | 3270 | 1531 |
| 536 | 20240221 | 103200 | 468404275 | 3270 | 3270 | 3270 | 3270 | 0 |
| 537 | 20240221 | 103100 | 468404275 | 3270 | 3270 | 3270 | 3270 | 2 |
| 538 | 20240221 | 103000 | 468397735 | 3255 | 3255 | 3255 | 3255 | 0 |
| 539 | 20240221 | 102900 | 468397735 | 3255 | 3255 | 3255 | 3255 | 0 |
| 540 | 20240221 | 102800 | 468397735 | 3255 | 3270 | 3270 | 3255 | 3079 |
| 541 | 20240221 | 102700 | 458369760 | 3260 | 3260 | 3260 | 3260 | 40 |
| 542 | 20240221 | 102600 | 458239360 | 3255 | 3270 | 3270 | 3255 | 2484 |
| 543 | 20240221 | 102500 | 450144320 | 3265 | 3265 | 3265 | 3265 | 200 |
| 544 | 20240221 | 102400 | 449491320 | 3265 | 3265 | 3265 | 3265 | 0 |
| 545 | 20240221 | 102300 | 449491320 | 3265 | 3265 | 3265 | 3265 | 764 |
| 546 | 20240221 | 102200 | 446996860 | 3265 | 3265 | 3265 | 3265 | 397 |
| 547 | 20240221 | 102100 | 445700655 | 3270 | 3270 | 3270 | 3270 | 36 |
| 548 | 20240221 | 102000 | 445582935 | 3270 | 3270 | 3270 | 3270 | 12 |
| 549 | 20240221 | 101900 | 445543695 | 3265 | 3265 | 3265 | 3265 | 1161 |
| 550 | 20240221 | 101800 | 441753030 | 3265 | 3265 | 3265 | 3265 | 1002 |
| 551 | 20240221 | 101700 | 438481500 | 3265 | 3265 | 3265 | 3265 | 1 |
| 552 | 20240221 | 101600 | 438478235 | 3265 | 3265 | 3265 | 3265 | 8 |
| 553 | 20240221 | 101500 | 438452115 | 3265 | 3265 | 3265 | 3265 | 47 |
| 554 | 20240221 | 101400 | 438298660 | 3265 | 3265 | 3265 | 3265 | 172 |
| 555 | 20240221 | 101300 | 437737080 | 3260 | 3260 | 3260 | 3260 | 393 |
| 556 | 20240221 | 101200 | 436455900 | 3265 | 3265 | 3265 | 3265 | 0 |
| 557 | 20240221 | 101100 | 436455900 | 3265 | 3265 | 3265 | 3265 | 57 |
| 558 | 20240221 | 101000 | 436269795 | 3265 | 3260 | 3265 | 3255 | 1227 |
| 559 | 20240221 | 100900 | 432272645 | 3260 | 3260 | 3260 | 3260 | 0 |
| 560 | 20240221 | 100800 | 432272645 | 3260 | 3260 | 3260 | 3260 | 11 |
| 561 | 20240221 | 100700 | 432236785 | 3260 | 3265 | 3265 | 3260 | 91 |
| 562 | 20240221 | 100600 | 431940115 | 3265 | 3260 | 3265 | 3260 | 1987 |
| 563 | 20240221 | 100500 | 425462490 | 3260 | 3260 | 3260 | 3260 | 1 |
| 564 | 20240221 | 100400 | 425459230 | 3255 | 3260 | 3260 | 3255 | 386 |
| 565 | 20240221 | 100300 | 424202780 | 3255 | 3260 | 3260 | 3255 | 113 |
| 566 | 20240221 | 100200 | 423834430 | 3250 | 3260 | 3260 | 3250 | 8986 |
| 567 | 20240221 | 100100 | 394619540 | 3260 | 3260 | 3260 | 3260 | 210 |
| 568 | 20240221 | 100000 | 393934940 | 3260 | 3260 | 3260 | 3260 | 150 |
| 569 | 20240221 | 095900 | 393445940 | 3260 | 3260 | 3260 | 3260 | 0 |
| 570 | 20240221 | 095800 | 393445940 | 3260 | 3260 | 3260 | 3260 | 461 |
| 571 | 20240221 | 095700 | 391943080 | 3260 | 3260 | 3260 | 3260 | 344 |
| 572 | 20240221 | 095600 | 390821640 | 3260 | 3260 | 3260 | 3260 | 150 |
| 573 | 20240221 | 095500 | 390332640 | 3260 | 3260 | 3260 | 3260 | 0 |
| 574 | 20240221 | 095400 | 390332640 | 3260 | 3260 | 3260 | 3260 | 115 |
| 575 | 20240221 | 095300 | 389957740 | 3260 | 3260 | 3260 | 3260 | 33 |
| 576 | 20240221 | 095200 | 389850160 | 3250 | 3250 | 3250 | 3250 | 4195 |
| 577 | 20240221 | 095100 | 376216410 | 3250 | 3250 | 3250 | 3250 | 4972 |
| 578 | 20240221 | 095000 | 360057410 | 3245 | 3245 | 3245 | 3245 | 384 |
| 579 | 20240221 | 094900 | 358811330 | 3250 | 3250 | 3250 | 3245 | 182 |
| 580 | 20240221 | 094800 | 358219950 | 3250 | 3260 | 3260 | 3240 | 3562 |
| 581 | 20240221 | 094700 | 346674100 | 3240 | 3250 | 3250 | 3240 | 4668 |
| 582 | 20240221 | 094600 | 331539440 | 3260 | 3260 | 3260 | 3260 | 37 |
| 583 | 20240221 | 094500 | 331418820 | 3245 | 3260 | 3260 | 3245 | 31007 |
| 584 | 20240221 | 094400 | 230652325 | 3260 | 3265 | 3270 | 3260 | 1031 |
| 585 | 20240221 | 094300 | 227281965 | 3270 | 3270 | 3270 | 3270 | 55 |
| 586 | 20240221 | 094200 | 227102115 | 3270 | 3270 | 3270 | 3270 | 1052 |
| 587 | 20240221 | 094100 | 223662075 | 3275 | 3270 | 3275 | 3270 | 118 |
| 588 | 20240221 | 094000 | 223276150 | 3270 | 3270 | 3270 | 3270 | 1010 |
| 589 | 20240221 | 093900 | 219973450 | 3270 | 3265 | 3270 | 3255 | 1628 |
| 590 | 20240221 | 093800 | 214666585 | 3265 | 3260 | 3265 | 3260 | 2431 |
| 591 | 20240221 | 093700 | 206741500 | 3265 | 3260 | 3265 | 3260 | 403 |
| 592 | 20240221 | 093600 | 205426260 | 3260 | 3260 | 3260 | 3260 | 0 |
| 593 | 20240221 | 093500 | 205426260 | 3260 | 3260 | 3260 | 3255 | 3622 |
| 594 | 20240221 | 093400 | 193624040 | 3255 | 3255 | 3255 | 3255 | 1783 |
| 595 | 20240221 | 093300 | 187820375 | 3255 | 3255 | 3260 | 3250 | 3672 |
| 596 | 20240221 | 093200 | 175867960 | 3255 | 3255 | 3260 | 3255 | 2669 |
| 597 | 20240221 | 093100 | 167180360 | 3260 | 3260 | 3260 | 3260 | 106 |
| 598 | 20240221 | 093000 | 166834800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 599 | 20240221 | 092900 | 166834800 | 3260 | 3260 | 3260 | 3260 | 2 |
| 600 | 20240221 | 092800 | 166828280 | 3255 | 3260 | 3260 | 3255 | 1946 |
| 601 | 20240221 | 092700 | 160492605 | 3260 | 3270 | 3270 | 3260 | 1359 |
| 602 | 20240221 | 092600 | 156062255 | 3275 | 3255 | 3275 | 3255 | 511 |
| 603 | 20240221 | 092500 | 154398905 | 3255 | 3260 | 3260 | 3255 | 10119 |
| 604 | 20240221 | 092400 | 121447470 | 3270 | 3260 | 3270 | 3260 | 560 |
| 605 | 20240221 | 092300 | 119621770 | 3260 | 3265 | 3265 | 3260 | 6800 |
| 606 | 20240221 | 092200 | 97440830 | 3265 | 3270 | 3270 | 3265 | 1938 |
| 607 | 20240221 | 092100 | 91112760 | 3270 | 3270 | 3270 | 3270 | 2408 |
| 608 | 20240221 | 092000 | 83238600 | 3270 | 3270 | 3270 | 3270 | 38 |
| 609 | 20240221 | 091900 | 83114340 | 3270 | 3275 | 3275 | 3270 | 723 |
| 610 | 20240221 | 091800 | 80750120 | 3270 | 3275 | 3275 | 3270 | 314 |
| 611 | 20240221 | 091700 | 79723325 | 3270 | 3270 | 3270 | 3265 | 2089 |
| 612 | 20240221 | 091600 | 72893260 | 3270 | 3270 | 3270 | 3265 | 2298 |
| 613 | 20240221 | 091500 | 65383800 | 3270 | 3270 | 3275 | 3270 | 878 |
| 614 | 20240221 | 091400 | 62512240 | 3270 | 3265 | 3270 | 3265 | 7400 |
| 615 | 20240221 | 091300 | 38314995 | 3270 | 3270 | 3270 | 3265 | 319 |
| 616 | 20240221 | 091200 | 37271870 | 3265 | 3265 | 3265 | 3265 | 400 |
| 617 | 20240221 | 091100 | 35965870 | 3265 | 3265 | 3265 | 3265 | 1568 |
| 618 | 20240221 | 091000 | 30846350 | 3265 | 3270 | 3270 | 3265 | 2216 |
| 619 | 20240221 | 090900 | 23610530 | 3270 | 3265 | 3270 | 3265 | 191 |
| 620 | 20240221 | 090800 | 22986800 | 3270 | 3270 | 3270 | 3265 | 68 |
| 621 | 20240221 | 090700 | 22764690 | 3270 | 3270 | 3270 | 3270 | 36 |
| 622 | 20240221 | 090600 | 22646970 | 3270 | 3270 | 3270 | 3270 | 182 |
| 623 | 20240221 | 090500 | 22051830 | 3270 | 3270 | 3275 | 3270 | 161 |
| 624 | 20240221 | 090400 | 21525350 | 3270 | 3270 | 3270 | 3270 | 412 |
| 625 | 20240221 | 090300 | 20178110 | 3270 | 3270 | 3270 | 3270 | 10 |
| 626 | 20240221 | 090200 | 20145410 | 3270 | 3270 | 3270 | 3270 | 63 |
| 627 | 20240221 | 090100 | 19939400 | 3275 | 3275 | 3275 | 3275 | 31 |
| 628 | 20240221 | 090000 | 19837875 | 3260 | 3265 | 3270 | 3255 | 5982 |