29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 8127 |
| 3 | 20240223 | 185400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 4 | 20240223 | 185300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 5 | 20240223 | 185200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 6 | 20240223 | 185100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 7 | 20240223 | 185000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 8 | 20240223 | 184900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 9 | 20240223 | 184800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 10 | 20240223 | 184700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 11 | 20240223 | 184600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 12 | 20240223 | 184500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 13 | 20240223 | 184400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 14 | 20240223 | 184300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 15 | 20240223 | 184200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 16 | 20240223 | 184100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 17 | 20240223 | 184000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 18 | 20240223 | 183900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 19 | 20240223 | 183800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 20 | 20240223 | 183700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 21 | 20240223 | 183600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 22 | 20240223 | 183500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 23 | 20240223 | 183400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 24 | 20240223 | 183300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 25 | 20240223 | 183200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 26 | 20240223 | 183100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 27 | 20240223 | 183000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 28 | 20240223 | 182900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 29 | 20240223 | 182800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 30 | 20240223 | 182700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 31 | 20240223 | 182600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 32 | 20240223 | 182500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 8127 |
| 33 | 20240223 | 182400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 34 | 20240223 | 182300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 35 | 20240223 | 182200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 36 | 20240223 | 182100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 37 | 20240223 | 182000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 38 | 20240223 | 181900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 39 | 20240223 | 181800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 40 | 20240223 | 181700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 41 | 20240223 | 181600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 42 | 20240223 | 181500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 43 | 20240223 | 181400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 44 | 20240223 | 181300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 45 | 20240223 | 181200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 46 | 20240223 | 181100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 47 | 20240223 | 181000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 48 | 20240223 | 180900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 49 | 20240223 | 180800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 50 | 20240223 | 180700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 51 | 20240223 | 180600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 52 | 20240223 | 180500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 53 | 20240223 | 180400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 54 | 20240223 | 180300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 55 | 20240223 | 180200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 56 | 20240223 | 180100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 57 | 20240223 | 180000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 58 | 20240223 | 175900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 59 | 20240223 | 175800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 60 | 20240223 | 175700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 61 | 20240223 | 175600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 62 | 20240223 | 175500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 8127 |
| 63 | 20240223 | 175400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 64 | 20240223 | 175300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 65 | 20240223 | 175200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 66 | 20240223 | 175100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 67 | 20240223 | 175000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 68 | 20240223 | 174900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 69 | 20240223 | 174800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 70 | 20240223 | 174700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 71 | 20240223 | 174600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 72 | 20240223 | 174500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 73 | 20240223 | 174400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 74 | 20240223 | 174300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 75 | 20240223 | 174200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 76 | 20240223 | 174100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 77 | 20240223 | 174000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 78 | 20240223 | 173900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 79 | 20240223 | 173800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 80 | 20240223 | 173700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 81 | 20240223 | 173600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 82 | 20240223 | 173500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 83 | 20240223 | 173400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 84 | 20240223 | 173300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 85 | 20240223 | 173200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 86 | 20240223 | 173100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 87 | 20240223 | 173000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 88 | 20240223 | 172900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 89 | 20240223 | 172800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 90 | 20240223 | 172700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 91 | 20240223 | 172600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 92 | 20240223 | 172500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 8127 |
| 93 | 20240223 | 172400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 94 | 20240223 | 172300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 95 | 20240223 | 172200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 96 | 20240223 | 172100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 97 | 20240223 | 172000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 98 | 20240223 | 171900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 99 | 20240223 | 171800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 100 | 20240223 | 171700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 101 | 20240223 | 171600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 102 | 20240223 | 171500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 103 | 20240223 | 171400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 104 | 20240223 | 171300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 105 | 20240223 | 171200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 106 | 20240223 | 171100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 107 | 20240223 | 171000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 108 | 20240223 | 170900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 109 | 20240223 | 170800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 110 | 20240223 | 170700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 111 | 20240223 | 170600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 112 | 20240223 | 170500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 113 | 20240223 | 170400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 114 | 20240223 | 170300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 115 | 20240223 | 170200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 116 | 20240223 | 170100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 117 | 20240223 | 170000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 118 | 20240223 | 165900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 119 | 20240223 | 165800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 120 | 20240223 | 165700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 121 | 20240223 | 165600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 122 | 20240223 | 165500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 8127 |
| 123 | 20240223 | 165400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 124 | 20240223 | 165300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 125 | 20240223 | 165200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 126 | 20240223 | 165100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 127 | 20240223 | 165000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 128 | 20240223 | 164900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 129 | 20240223 | 164800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 130 | 20240223 | 164700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 131 | 20240223 | 164600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 132 | 20240223 | 164500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 133 | 20240223 | 164400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 134 | 20240223 | 164300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 135 | 20240223 | 164200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 136 | 20240223 | 164100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 137 | 20240223 | 164000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 138 | 20240223 | 163900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 139 | 20240223 | 163800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 140 | 20240223 | 163700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 141 | 20240223 | 163600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 142 | 20240223 | 163500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 143 | 20240223 | 163400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 144 | 20240223 | 163300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 145 | 20240223 | 163200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 146 | 20240223 | 163100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 147 | 20240223 | 163000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 148 | 20240223 | 162900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 149 | 20240223 | 162800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 150 | 20240223 | 162700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 151 | 20240223 | 162600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 152 | 20240223 | 162500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 8127 |
| 153 | 20240223 | 162400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 154 | 20240223 | 162300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 155 | 20240223 | 162200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 156 | 20240223 | 162100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 157 | 20240223 | 162000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 158 | 20240223 | 161900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 159 | 20240223 | 161800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 160 | 20240223 | 161700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 161 | 20240223 | 161600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 162 | 20240223 | 161500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 163 | 20240223 | 161400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 164 | 20240223 | 161300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 165 | 20240223 | 161200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 166 | 20240223 | 161100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 167 | 20240223 | 161000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 168 | 20240223 | 160900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 169 | 20240223 | 160800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 170 | 20240223 | 160700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 171 | 20240223 | 160600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 172 | 20240223 | 160500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 173 | 20240223 | 160400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 174 | 20240223 | 160300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 175 | 20240223 | 160200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 176 | 20240223 | 160100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 177 | 20240223 | 160000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 178 | 20240223 | 155900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 179 | 20240223 | 155800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 180 | 20240223 | 155700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 181 | 20240223 | 155600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 182 | 20240223 | 155500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 8127 |
| 183 | 20240223 | 155400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 184 | 20240223 | 155300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 185 | 20240223 | 155200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 186 | 20240223 | 155100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 187 | 20240223 | 155000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 188 | 20240223 | 154900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 189 | 20240223 | 154800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 190 | 20240223 | 154700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 191 | 20240223 | 154600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 192 | 20240223 | 154500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 193 | 20240223 | 154400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 194 | 20240223 | 154300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 195 | 20240223 | 154200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 196 | 20240223 | 154100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 197 | 20240223 | 154000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 198 | 20240223 | 153900 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 199 | 20240223 | 153800 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 200 | 20240223 | 153700 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 201 | 20240223 | 153600 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 202 | 20240223 | 153500 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 203 | 20240223 | 153400 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 204 | 20240223 | 153300 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 205 | 20240223 | 153200 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 206 | 20240223 | 153100 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 0 |
| 207 | 20240223 | 153000 | 2404374980 | 2670 | 2670 | 2670 | 2670 | 8127 |
| 208 | 20240223 | 152900 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 209 | 20240223 | 152800 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 210 | 20240223 | 152700 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 211 | 20240223 | 152600 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 212 | 20240223 | 152500 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 213 | 20240223 | 152400 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 214 | 20240223 | 152300 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 215 | 20240223 | 152200 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 216 | 20240223 | 152100 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 217 | 20240223 | 152000 | 2382675890 | 2675 | 2675 | 2675 | 2675 | 0 |
| 218 | 20240223 | 151900 | 2382675890 | 2675 | 2685 | 2700 | 2675 | 4790 |
| 219 | 20240223 | 151800 | 2369797660 | 2685 | 2680 | 2685 | 2670 | 5671 |
| 220 | 20240223 | 151700 | 2354623260 | 2680 | 2685 | 2690 | 2680 | 1075 |
| 221 | 20240223 | 151600 | 2351737940 | 2685 | 2680 | 2685 | 2670 | 2435 |
| 222 | 20240223 | 151500 | 2345216945 | 2685 | 2680 | 2685 | 2680 | 704 |
| 223 | 20240223 | 151400 | 2343330200 | 2680 | 2685 | 2685 | 2680 | 401 |
| 224 | 20240223 | 151300 | 2342255515 | 2685 | 2680 | 2685 | 2670 | 7564 |
| 225 | 20240223 | 151200 | 2322029255 | 2685 | 2685 | 2685 | 2685 | 200 |
| 226 | 20240223 | 151100 | 2321492255 | 2690 | 2685 | 2690 | 2675 | 7560 |
| 227 | 20240223 | 151000 | 2301253580 | 2695 | 2685 | 2695 | 2685 | 835 |
| 228 | 20240223 | 150900 | 2299008605 | 2690 | 2695 | 2695 | 2690 | 793 |
| 229 | 20240223 | 150800 | 2296875260 | 2695 | 2690 | 2700 | 2690 | 1622 |
| 230 | 20240223 | 150700 | 2292501320 | 2685 | 2690 | 2690 | 2685 | 126 |
| 231 | 20240223 | 150600 | 2292162385 | 2700 | 2700 | 2700 | 2685 | 1547 |
| 232 | 20240223 | 150500 | 2287985500 | 2700 | 2695 | 2700 | 2695 | 1106 |
| 233 | 20240223 | 150400 | 2285003455 | 2675 | 2695 | 2695 | 2675 | 9110 |
| 234 | 20240223 | 150300 | 2260567805 | 2695 | 2695 | 2695 | 2690 | 604 |
| 235 | 20240223 | 150200 | 2258940525 | 2690 | 2695 | 2695 | 2690 | 1661 |
| 236 | 20240223 | 150100 | 2254471435 | 2690 | 2690 | 2695 | 2690 | 776 |
| 237 | 20240223 | 150000 | 2252383985 | 2685 | 2690 | 2690 | 2685 | 1404 |
| 238 | 20240223 | 145900 | 2248613585 | 2690 | 2690 | 2690 | 2690 | 250 |
| 239 | 20240223 | 145800 | 2247941085 | 2685 | 2695 | 2695 | 2685 | 4705 |
| 240 | 20240223 | 145700 | 2235295015 | 2690 | 2690 | 2690 | 2690 | 260 |
| 241 | 20240223 | 145600 | 2234595615 | 2695 | 2690 | 2695 | 2690 | 215 |
| 242 | 20240223 | 145500 | 2234017260 | 2695 | 2695 | 2695 | 2695 | 12 |
| 243 | 20240223 | 145400 | 2233984920 | 2695 | 2700 | 2700 | 2695 | 967 |
| 244 | 20240223 | 145300 | 2231376830 | 2700 | 2695 | 2700 | 2695 | 785 |
| 245 | 20240223 | 145200 | 2229261235 | 2685 | 2690 | 2700 | 2685 | 6355 |
| 246 | 20240223 | 145100 | 2212161765 | 2695 | 2690 | 2695 | 2690 | 119 |
| 247 | 20240223 | 145000 | 2211841650 | 2695 | 2695 | 2695 | 2695 | 1 |
| 248 | 20240223 | 144900 | 2211838955 | 2695 | 2690 | 2695 | 2690 | 501 |
| 249 | 20240223 | 144800 | 2210491260 | 2690 | 2690 | 2690 | 2690 | 203 |
| 250 | 20240223 | 144700 | 2209945190 | 2695 | 2695 | 2695 | 2695 | 7 |
| 251 | 20240223 | 144600 | 2209926325 | 2695 | 2695 | 2695 | 2695 | 1 |
| 252 | 20240223 | 144500 | 2209923630 | 2680 | 2685 | 2685 | 2680 | 11877 |
| 253 | 20240223 | 144400 | 2178083270 | 2685 | 2690 | 2690 | 2685 | 346 |
| 254 | 20240223 | 144300 | 2177153860 | 2690 | 2690 | 2690 | 2685 | 614 |
| 255 | 20240223 | 144200 | 2175503490 | 2695 | 2695 | 2695 | 2680 | 423 |
| 256 | 20240223 | 144100 | 2174367805 | 2685 | 2690 | 2690 | 2685 | 12061 |
| 257 | 20240223 | 144000 | 2141979730 | 2695 | 2695 | 2695 | 2690 | 1695 |
| 258 | 20240223 | 143900 | 2137417000 | 2695 | 2690 | 2695 | 2690 | 423 |
| 259 | 20240223 | 143800 | 2136279120 | 2695 | 2695 | 2700 | 2690 | 1100 |
| 260 | 20240223 | 143700 | 2133314795 | 2700 | 2700 | 2705 | 2700 | 235 |
| 261 | 20240223 | 143600 | 2132680285 | 2705 | 2700 | 2705 | 2695 | 283 |
| 262 | 20240223 | 143500 | 2131916540 | 2705 | 2700 | 2705 | 2700 | 1225 |
| 263 | 20240223 | 143400 | 2128605020 | 2705 | 2700 | 2710 | 2700 | 647 |
| 264 | 20240223 | 143300 | 2126856925 | 2710 | 2705 | 2710 | 2700 | 238 |
| 265 | 20240223 | 143200 | 2126213915 | 2710 | 2710 | 2710 | 2705 | 33 |
| 266 | 20240223 | 143100 | 2126124595 | 2710 | 2705 | 2710 | 2705 | 111 |
| 267 | 20240223 | 143000 | 2125824330 | 2705 | 2705 | 2705 | 2705 | 500 |
| 268 | 20240223 | 142900 | 2124471830 | 2705 | 2705 | 2705 | 2705 | 57 |
| 269 | 20240223 | 142800 | 2124317645 | 2705 | 2700 | 2705 | 2700 | 200 |
| 270 | 20240223 | 142700 | 2123777140 | 2705 | 2705 | 2705 | 2705 | 6 |
| 271 | 20240223 | 142600 | 2123760910 | 2700 | 2705 | 2705 | 2700 | 1265 |
| 272 | 20240223 | 142500 | 2120344635 | 2705 | 2705 | 2705 | 2705 | 0 |
| 273 | 20240223 | 142400 | 2120344635 | 2705 | 2705 | 2705 | 2700 | 734 |
| 274 | 20240223 | 142300 | 2118362815 | 2705 | 2705 | 2705 | 2705 | 285 |
| 275 | 20240223 | 142200 | 2117591890 | 2705 | 2700 | 2705 | 2700 | 216 |
| 276 | 20240223 | 142100 | 2117008680 | 2705 | 2705 | 2705 | 2700 | 111 |
| 277 | 20240223 | 142000 | 2116708925 | 2710 | 2710 | 2710 | 2710 | 230 |
| 278 | 20240223 | 141900 | 2116085625 | 2715 | 2705 | 2715 | 2700 | 2408 |
| 279 | 20240223 | 141800 | 2109573795 | 2710 | 2710 | 2715 | 2710 | 1449 |
| 280 | 20240223 | 141700 | 2105646995 | 2710 | 2710 | 2710 | 2710 | 0 |
| 281 | 20240223 | 141600 | 2105646995 | 2710 | 2705 | 2710 | 2700 | 3549 |
| 282 | 20240223 | 141500 | 2096056430 | 2705 | 2695 | 2710 | 2695 | 3491 |
| 283 | 20240223 | 141400 | 2086613420 | 2710 | 2695 | 2710 | 2685 | 13069 |
| 284 | 20240223 | 141300 | 2051344415 | 2705 | 2705 | 2705 | 2695 | 1106 |
| 285 | 20240223 | 141200 | 2048359355 | 2705 | 2705 | 2705 | 2705 | 2 |
| 286 | 20240223 | 141100 | 2048353945 | 2700 | 2710 | 2715 | 2700 | 5 |
| 287 | 20240223 | 141000 | 2048340395 | 2700 | 2690 | 2700 | 2690 | 12155 |
| 288 | 20240223 | 140900 | 2015530650 | 2695 | 2690 | 2695 | 2690 | 100 |
| 289 | 20240223 | 140800 | 2015261635 | 2695 | 2690 | 2695 | 2690 | 111 |
| 290 | 20240223 | 140700 | 2014963015 | 2700 | 2690 | 2700 | 2690 | 2552 |
| 291 | 20240223 | 140600 | 2008085605 | 2695 | 2690 | 2695 | 2690 | 245 |
| 292 | 20240223 | 140500 | 2007426530 | 2695 | 2685 | 2700 | 2685 | 889 |
| 293 | 20240223 | 140400 | 2005038675 | 2700 | 2685 | 2700 | 2685 | 3261 |
| 294 | 20240223 | 140300 | 1996275505 | 2690 | 2695 | 2700 | 2690 | 512 |
| 295 | 20240223 | 140200 | 1994898160 | 2700 | 2695 | 2700 | 2695 | 41 |
| 296 | 20240223 | 140100 | 1994787660 | 2700 | 2690 | 2705 | 2690 | 42 |
| 297 | 20240223 | 140000 | 1994674630 | 2705 | 2705 | 2705 | 2690 | 1023 |
| 298 | 20240223 | 135900 | 1991912885 | 2710 | 2710 | 2715 | 2705 | 21 |
| 299 | 20240223 | 135800 | 1991855975 | 2715 | 2705 | 2715 | 2705 | 1403 |
| 300 | 20240223 | 135700 | 1988055010 | 2705 | 2700 | 2705 | 2700 | 2 |
| 301 | 20240223 | 135600 | 1988049605 | 2705 | 2700 | 2705 | 2690 | 1038 |
| 302 | 20240223 | 135500 | 1985243895 | 2700 | 2700 | 2700 | 2700 | 1014 |
| 303 | 20240223 | 135400 | 1982506095 | 2700 | 2700 | 2700 | 2690 | 81 |
| 304 | 20240223 | 135300 | 1982287650 | 2700 | 2690 | 2700 | 2690 | 2 |
| 305 | 20240223 | 135200 | 1982282260 | 2700 | 2695 | 2700 | 2695 | 68 |
| 306 | 20240223 | 135100 | 1982098665 | 2700 | 2685 | 2700 | 2685 | 160 |
| 307 | 20240223 | 135000 | 1981667570 | 2695 | 2700 | 2700 | 2685 | 154 |
| 308 | 20240223 | 134900 | 1981253545 | 2700 | 2695 | 2700 | 2695 | 1010 |
| 309 | 20240223 | 134800 | 1978526585 | 2700 | 2695 | 2700 | 2695 | 284 |
| 310 | 20240223 | 134700 | 1977760740 | 2695 | 2690 | 2695 | 2690 | 4259 |
| 311 | 20240223 | 134600 | 1966297770 | 2695 | 2695 | 2700 | 2690 | 955 |
| 312 | 20240223 | 134500 | 1963727135 | 2700 | 2700 | 2700 | 2695 | 2093 |
| 313 | 20240223 | 134400 | 1958086475 | 2695 | 2695 | 2700 | 2695 | 1207 |
| 314 | 20240223 | 134300 | 1954828550 | 2695 | 2695 | 2695 | 2695 | 40 |
| 315 | 20240223 | 134200 | 1954720750 | 2700 | 2695 | 2700 | 2695 | 886 |
| 316 | 20240223 | 134100 | 1952331275 | 2695 | 2695 | 2695 | 2695 | 395 |
| 317 | 20240223 | 134000 | 1951266750 | 2700 | 2695 | 2700 | 2695 | 23 |
| 318 | 20240223 | 133900 | 1951204755 | 2700 | 2695 | 2700 | 2695 | 94 |
| 319 | 20240223 | 133800 | 1950951415 | 2705 | 2695 | 2705 | 2695 | 504 |
| 320 | 20240223 | 133700 | 1949593085 | 2695 | 2705 | 2705 | 2695 | 1993 |
| 321 | 20240223 | 133600 | 1944212005 | 2700 | 2695 | 2700 | 2695 | 728 |
| 322 | 20240223 | 133500 | 1942246630 | 2695 | 2695 | 2695 | 2695 | 61 |
| 323 | 20240223 | 133400 | 1942082235 | 2700 | 2700 | 2705 | 2700 | 1182 |
| 324 | 20240223 | 133300 | 1938888315 | 2700 | 2700 | 2705 | 2700 | 501 |
| 325 | 20240223 | 133200 | 1937535610 | 2705 | 2690 | 2705 | 2690 | 2968 |
| 326 | 20240223 | 133100 | 1929535440 | 2690 | 2685 | 2690 | 2675 | 1376 |
| 327 | 20240223 | 133000 | 1925840885 | 2680 | 2680 | 2680 | 2680 | 1 |
| 328 | 20240223 | 132900 | 1925838205 | 2680 | 2680 | 2680 | 2680 | 203 |
| 329 | 20240223 | 132800 | 1925294165 | 2670 | 2670 | 2670 | 2670 | 0 |
| 330 | 20240223 | 132700 | 1925294165 | 2670 | 2675 | 2675 | 2670 | 4547 |
| 331 | 20240223 | 132600 | 1913153265 | 2680 | 2675 | 2680 | 2675 | 4 |
| 332 | 20240223 | 132500 | 1913142560 | 2680 | 2675 | 2680 | 2675 | 40 |
| 333 | 20240223 | 132400 | 1913035455 | 2675 | 2680 | 2680 | 2675 | 20 |
| 334 | 20240223 | 132300 | 1912981940 | 2680 | 2680 | 2680 | 2680 | 511 |
| 335 | 20240223 | 132200 | 1911612460 | 2685 | 2685 | 2685 | 2685 | 5 |
| 336 | 20240223 | 132100 | 1911599035 | 2685 | 2680 | 2685 | 2680 | 10 |
| 337 | 20240223 | 132000 | 1911572215 | 2675 | 2675 | 2675 | 2675 | 0 |
| 338 | 20240223 | 131900 | 1911572215 | 2675 | 2675 | 2675 | 2675 | 163 |
| 339 | 20240223 | 131800 | 1911136190 | 2675 | 2685 | 2685 | 2675 | 864 |
| 340 | 20240223 | 131700 | 1908824955 | 2685 | 2675 | 2685 | 2675 | 10 |
| 341 | 20240223 | 131600 | 1908798175 | 2680 | 2675 | 2685 | 2675 | 114 |
| 342 | 20240223 | 131500 | 1908493185 | 2675 | 2680 | 2680 | 2675 | 22 |
| 343 | 20240223 | 131400 | 1908434290 | 2675 | 2675 | 2690 | 2675 | 64 |
| 344 | 20240223 | 131300 | 1908263040 | 2680 | 2675 | 2680 | 2675 | 265 |
| 345 | 20240223 | 131200 | 1907553410 | 2675 | 2670 | 2675 | 2670 | 2 |
| 346 | 20240223 | 131100 | 1907548065 | 2660 | 2660 | 2675 | 2660 | 6403 |
| 347 | 20240223 | 131000 | 1890496700 | 2660 | 2670 | 2670 | 2660 | 16252 |
| 348 | 20240223 | 130900 | 1847198335 | 2670 | 2675 | 2675 | 2670 | 860 |
| 349 | 20240223 | 130800 | 1844902080 | 2675 | 2675 | 2680 | 2670 | 10842 |
| 350 | 20240223 | 130700 | 1815908800 | 2675 | 2680 | 2680 | 2675 | 4504 |
| 351 | 20240223 | 130600 | 1803859230 | 2685 | 2685 | 2685 | 2680 | 1202 |
| 352 | 20240223 | 130500 | 1800637860 | 2685 | 2685 | 2685 | 2685 | 1000 |
| 353 | 20240223 | 130400 | 1797952860 | 2685 | 2680 | 2685 | 2680 | 362 |
| 354 | 20240223 | 130300 | 1796981890 | 2685 | 2680 | 2685 | 2680 | 1572 |
| 355 | 20240223 | 130200 | 1792764815 | 2685 | 2680 | 2685 | 2675 | 2002 |
| 356 | 20240223 | 130100 | 1787404450 | 2680 | 2680 | 2680 | 2675 | 2282 |
| 357 | 20240223 | 130000 | 1781295100 | 2680 | 2685 | 2685 | 2675 | 10205 |
| 358 | 20240223 | 125900 | 1753979675 | 2685 | 2675 | 2685 | 2675 | 1352 |
| 359 | 20240223 | 125800 | 1750363060 | 2685 | 2680 | 2685 | 2675 | 9146 |
| 360 | 20240223 | 125700 | 1725882090 | 2685 | 2680 | 2685 | 2680 | 600 |
| 361 | 20240223 | 125600 | 1724273340 | 2680 | 2680 | 2680 | 2680 | 150 |
| 362 | 20240223 | 125500 | 1723871340 | 2680 | 2680 | 2680 | 2680 | 650 |
| 363 | 20240223 | 125400 | 1722129340 | 2680 | 2685 | 2690 | 2680 | 725 |
| 364 | 20240223 | 125300 | 1720180840 | 2685 | 2680 | 2685 | 2675 | 499 |
| 365 | 20240223 | 125200 | 1718842995 | 2685 | 2685 | 2685 | 2680 | 551 |
| 366 | 20240223 | 125100 | 1717365560 | 2690 | 2680 | 2690 | 2670 | 7873 |
| 367 | 20240223 | 125000 | 1696280685 | 2680 | 2680 | 2680 | 2680 | 500 |
| 368 | 20240223 | 124900 | 1694940685 | 2680 | 2695 | 2695 | 2680 | 1444 |
| 369 | 20240223 | 124800 | 1691054655 | 2690 | 2690 | 2690 | 2680 | 677 |
| 370 | 20240223 | 124700 | 1689236105 | 2690 | 2680 | 2690 | 2680 | 2099 |
| 371 | 20240223 | 124600 | 1683598665 | 2680 | 2685 | 2685 | 2680 | 526 |
| 372 | 20240223 | 124500 | 1682188855 | 2685 | 2685 | 2685 | 2685 | 550 |
| 373 | 20240223 | 124400 | 1680712105 | 2685 | 2680 | 2690 | 2680 | 715 |
| 374 | 20240223 | 124300 | 1678792565 | 2680 | 2685 | 2685 | 2675 | 3052 |
| 375 | 20240223 | 124200 | 1670620145 | 2690 | 2675 | 2690 | 2675 | 658 |
| 376 | 20240223 | 124100 | 1668855965 | 2695 | 2685 | 2695 | 2675 | 2675 |
| 377 | 20240223 | 124000 | 1661680075 | 2685 | 2685 | 2685 | 2685 | 502 |
| 378 | 20240223 | 123900 | 1660332205 | 2685 | 2685 | 2695 | 2685 | 425 |
| 379 | 20240223 | 123800 | 1659190030 | 2705 | 2710 | 2710 | 2680 | 13272 |
| 380 | 20240223 | 123700 | 1623543515 | 2710 | 2700 | 2710 | 2700 | 206 |
| 381 | 20240223 | 123600 | 1622987305 | 2695 | 2700 | 2700 | 2695 | 1118 |
| 382 | 20240223 | 123500 | 1619968790 | 2700 | 2715 | 2715 | 2695 | 5834 |
| 383 | 20240223 | 123400 | 1604217270 | 2705 | 2705 | 2705 | 2705 | 158 |
| 384 | 20240223 | 123300 | 1603789880 | 2705 | 2710 | 2710 | 2705 | 4951 |
| 385 | 20240223 | 123200 | 1590377825 | 2710 | 2710 | 2710 | 2710 | 5 |
| 386 | 20240223 | 123100 | 1590364275 | 2705 | 2710 | 2715 | 2705 | 2600 |
| 387 | 20240223 | 123000 | 1583319770 | 2710 | 2720 | 2720 | 2710 | 807 |
| 388 | 20240223 | 122900 | 1581132780 | 2710 | 2720 | 2720 | 2710 | 204 |
| 389 | 20240223 | 122800 | 1580579900 | 2725 | 2725 | 2725 | 2725 | 0 |
| 390 | 20240223 | 122700 | 1580579900 | 2725 | 2725 | 2725 | 2725 | 0 |
| 391 | 20240223 | 122600 | 1580579900 | 2725 | 2715 | 2725 | 2715 | 2 |
| 392 | 20240223 | 122500 | 1580574460 | 2710 | 2715 | 2715 | 2705 | 350 |
| 393 | 20240223 | 122400 | 1579626650 | 2710 | 2720 | 2720 | 2710 | 1600 |
| 394 | 20240223 | 122300 | 1575283395 | 2720 | 2720 | 2720 | 2720 | 8 |
| 395 | 20240223 | 122200 | 1575261635 | 2720 | 2720 | 2720 | 2720 | 0 |
| 396 | 20240223 | 122100 | 1575261635 | 2720 | 2720 | 2720 | 2720 | 805 |
| 397 | 20240223 | 122000 | 1573072035 | 2705 | 2745 | 2745 | 2690 | 19173 |
| 398 | 20240223 | 121900 | 1521160830 | 2745 | 2725 | 2745 | 2725 | 851 |
| 399 | 20240223 | 121800 | 1518841835 | 2725 | 2730 | 2730 | 2725 | 8 |
| 400 | 20240223 | 121700 | 1518820025 | 2745 | 2745 | 2745 | 2745 | 0 |
| 401 | 20240223 | 121600 | 1518820025 | 2745 | 2745 | 2745 | 2745 | 2 |
| 402 | 20240223 | 121500 | 1518814535 | 2725 | 2725 | 2725 | 2725 | 0 |
| 403 | 20240223 | 121400 | 1518814535 | 2725 | 2745 | 2745 | 2725 | 1284 |
| 404 | 20240223 | 121300 | 1515315130 | 2745 | 2735 | 2745 | 2735 | 2 |
| 405 | 20240223 | 121200 | 1515309650 | 2735 | 2730 | 2735 | 2730 | 117 |
| 406 | 20240223 | 121100 | 1514990195 | 2725 | 2730 | 2730 | 2720 | 2222 |
| 407 | 20240223 | 121000 | 1508936575 | 2730 | 2730 | 2730 | 2725 | 495 |
| 408 | 20240223 | 120900 | 1507585795 | 2745 | 2730 | 2745 | 2730 | 3 |
| 409 | 20240223 | 120800 | 1507577585 | 2730 | 2735 | 2735 | 2725 | 2222 |
| 410 | 20240223 | 120700 | 1501511190 | 2740 | 2740 | 2740 | 2740 | 141 |
| 411 | 20240223 | 120600 | 1501124850 | 2740 | 2740 | 2740 | 2740 | 500 |
| 412 | 20240223 | 120500 | 1499754850 | 2740 | 2740 | 2740 | 2740 | 1 |
| 413 | 20240223 | 120400 | 1499752110 | 2745 | 2745 | 2745 | 2745 | 949 |
| 414 | 20240223 | 120300 | 1497147105 | 2750 | 2750 | 2750 | 2745 | 78 |
| 415 | 20240223 | 120200 | 1496932965 | 2750 | 2745 | 2750 | 2745 | 3 |
| 416 | 20240223 | 120100 | 1496924725 | 2750 | 2750 | 2750 | 2750 | 0 |
| 417 | 20240223 | 120000 | 1496924725 | 2750 | 2750 | 2750 | 2750 | 8 |
| 418 | 20240223 | 115900 | 1496902725 | 2760 | 2760 | 2760 | 2760 | 0 |
| 419 | 20240223 | 115800 | 1496902725 | 2760 | 2745 | 2760 | 2730 | 11007 |
| 420 | 20240223 | 115700 | 1466778250 | 2750 | 2750 | 2750 | 2750 | 0 |
| 421 | 20240223 | 115600 | 1466778250 | 2750 | 2750 | 2750 | 2750 | 50 |
| 422 | 20240223 | 115500 | 1466640750 | 2750 | 2750 | 2750 | 2735 | 10201 |
| 423 | 20240223 | 115400 | 1438685880 | 2750 | 2750 | 2760 | 2750 | 862 |
| 424 | 20240223 | 115300 | 1436315360 | 2750 | 2760 | 2760 | 2750 | 7397 |
| 425 | 20240223 | 115200 | 1415959615 | 2770 | 2770 | 2770 | 2770 | 100 |
| 426 | 20240223 | 115100 | 1415682615 | 2770 | 2770 | 2770 | 2770 | 36 |
| 427 | 20240223 | 115000 | 1415582895 | 2770 | 2770 | 2770 | 2770 | 1 |
| 428 | 20240223 | 114900 | 1415580125 | 2760 | 2760 | 2760 | 2760 | 3009 |
| 429 | 20240223 | 114800 | 1407275285 | 2770 | 2770 | 2770 | 2770 | 5 |
| 430 | 20240223 | 114700 | 1407261435 | 2775 | 2775 | 2775 | 2775 | 23 |
| 431 | 20240223 | 114600 | 1407197610 | 2780 | 2775 | 2780 | 2760 | 1446 |
| 432 | 20240223 | 114500 | 1403189100 | 2775 | 2775 | 2775 | 2775 | 61 |
| 433 | 20240223 | 114400 | 1403019825 | 2780 | 2780 | 2780 | 2780 | 400 |
| 434 | 20240223 | 114300 | 1401907825 | 2780 | 2780 | 2780 | 2780 | 1 |
| 435 | 20240223 | 114200 | 1401905045 | 2760 | 2775 | 2775 | 2760 | 577 |
| 436 | 20240223 | 114100 | 1400307475 | 2780 | 2775 | 2780 | 2775 | 747 |
| 437 | 20240223 | 114000 | 1398231665 | 2775 | 2780 | 2780 | 2775 | 1210 |
| 438 | 20240223 | 113900 | 1394873535 | 2780 | 2780 | 2780 | 2780 | 1 |
| 439 | 20240223 | 113800 | 1394870755 | 2775 | 2780 | 2780 | 2775 | 58 |
| 440 | 20240223 | 113700 | 1394709765 | 2780 | 2780 | 2780 | 2780 | 14 |
| 441 | 20240223 | 113600 | 1394670845 | 2780 | 2780 | 2780 | 2780 | 89 |
| 442 | 20240223 | 113500 | 1394423425 | 2780 | 2780 | 2780 | 2780 | 0 |
| 443 | 20240223 | 113400 | 1394423425 | 2780 | 2780 | 2780 | 2775 | 514 |
| 444 | 20240223 | 113300 | 1392994565 | 2780 | 2780 | 2785 | 2775 | 1707 |
| 445 | 20240223 | 113200 | 1388251200 | 2785 | 2780 | 2785 | 2780 | 645 |
| 446 | 20240223 | 113100 | 1386456795 | 2780 | 2790 | 2790 | 2780 | 1870 |
| 447 | 20240223 | 113000 | 1381251430 | 2790 | 2790 | 2790 | 2780 | 74 |
| 448 | 20240223 | 112900 | 1381044980 | 2790 | 2790 | 2790 | 2780 | 303 |
| 449 | 20240223 | 112800 | 1380200610 | 2790 | 2780 | 2790 | 2780 | 4 |
| 450 | 20240223 | 112700 | 1380189460 | 2790 | 2785 | 2790 | 2785 | 8065 |
| 451 | 20240223 | 112600 | 1357728420 | 2785 | 2785 | 2785 | 2785 | 114 |
| 452 | 20240223 | 112500 | 1357410930 | 2780 | 2775 | 2780 | 2775 | 300 |
| 453 | 20240223 | 112400 | 1356577930 | 2785 | 2775 | 2790 | 2775 | 180 |
| 454 | 20240223 | 112300 | 1356077050 | 2785 | 2785 | 2790 | 2785 | 2571 |
| 455 | 20240223 | 112200 | 1348916810 | 2785 | 2785 | 2785 | 2780 | 5518 |
| 456 | 20240223 | 112100 | 1333556090 | 2780 | 2780 | 2785 | 2780 | 841 |
| 457 | 20240223 | 112000 | 1331218105 | 2785 | 2785 | 2785 | 2785 | 1 |
| 458 | 20240223 | 111900 | 1331215320 | 2775 | 2780 | 2785 | 2775 | 1388 |
| 459 | 20240223 | 111800 | 1327358840 | 2785 | 2785 | 2785 | 2785 | 0 |
| 460 | 20240223 | 111700 | 1327358840 | 2785 | 2785 | 2785 | 2785 | 1 |
| 461 | 20240223 | 111600 | 1327356055 | 2775 | 2780 | 2785 | 2775 | 580 |
| 462 | 20240223 | 111500 | 1325744150 | 2785 | 2785 | 2785 | 2785 | 71 |
| 463 | 20240223 | 111400 | 1325546415 | 2785 | 2785 | 2785 | 2780 | 102 |
| 464 | 20240223 | 111300 | 1325262600 | 2780 | 2785 | 2785 | 2780 | 395 |
| 465 | 20240223 | 111200 | 1324164020 | 2780 | 2780 | 2785 | 2780 | 697 |
| 466 | 20240223 | 111100 | 1322225105 | 2780 | 2780 | 2780 | 2775 | 202 |
| 467 | 20240223 | 111000 | 1321663550 | 2780 | 2775 | 2780 | 2775 | 1152 |
| 468 | 20240223 | 110900 | 1318464605 | 2780 | 2775 | 2780 | 2775 | 90 |
| 469 | 20240223 | 110800 | 1318214850 | 2780 | 2775 | 2780 | 2775 | 438 |
| 470 | 20240223 | 110700 | 1316998395 | 2780 | 2780 | 2780 | 2775 | 5267 |
| 471 | 20240223 | 110600 | 1302361135 | 2780 | 2770 | 2780 | 2770 | 1040 |
| 472 | 20240223 | 110500 | 1299480325 | 2780 | 2780 | 2780 | 2780 | 438 |
| 473 | 20240223 | 110400 | 1298262685 | 2780 | 2780 | 2780 | 2770 | 1017 |
| 474 | 20240223 | 110300 | 1295435475 | 2785 | 2780 | 2785 | 2780 | 1339 |
| 475 | 20240223 | 110200 | 1291713045 | 2780 | 2775 | 2780 | 2775 | 1021 |
| 476 | 20240223 | 110100 | 1288879755 | 2775 | 2770 | 2775 | 2770 | 53 |
| 477 | 20240223 | 110000 | 1288732925 | 2770 | 2765 | 2770 | 2765 | 4 |
| 478 | 20240223 | 105900 | 1288721860 | 2775 | 2770 | 2775 | 2770 | 91 |
| 479 | 20240223 | 105800 | 1288469785 | 2775 | 2775 | 2775 | 2775 | 0 |
| 480 | 20240223 | 105700 | 1288469785 | 2775 | 2775 | 2775 | 2775 | 1999 |
| 481 | 20240223 | 105600 | 1282922560 | 2775 | 2775 | 2775 | 2775 | 1241 |
| 482 | 20240223 | 105500 | 1279478785 | 2775 | 2775 | 2775 | 2775 | 0 |
| 483 | 20240223 | 105400 | 1279478785 | 2775 | 2770 | 2775 | 2760 | 1002 |
| 484 | 20240223 | 105300 | 1276703250 | 2775 | 2775 | 2775 | 2775 | 300 |
| 485 | 20240223 | 105200 | 1275870750 | 2775 | 2770 | 2775 | 2770 | 1876 |
| 486 | 20240223 | 105100 | 1270674215 | 2775 | 2775 | 2775 | 2775 | 1 |
| 487 | 20240223 | 105000 | 1270671440 | 2775 | 2770 | 2775 | 2770 | 2 |
| 488 | 20240223 | 104900 | 1270665895 | 2775 | 2770 | 2775 | 2770 | 164 |
| 489 | 20240223 | 104800 | 1270211555 | 2770 | 2775 | 2775 | 2765 | 1072 |
| 490 | 20240223 | 104700 | 1267241965 | 2775 | 2775 | 2775 | 2775 | 1 |
| 491 | 20240223 | 104600 | 1267239190 | 2770 | 2770 | 2770 | 2770 | 1093 |
| 492 | 20240223 | 104500 | 1264211580 | 2770 | 2770 | 2770 | 2770 | 1550 |
| 493 | 20240223 | 104400 | 1259918080 | 2770 | 2765 | 2770 | 2760 | 427 |
| 494 | 20240223 | 104300 | 1258737405 | 2770 | 2760 | 2770 | 2760 | 4283 |
| 495 | 20240223 | 104200 | 1246910040 | 2760 | 2755 | 2760 | 2755 | 1343 |
| 496 | 20240223 | 104100 | 1243205065 | 2760 | 2760 | 2760 | 2755 | 134 |
| 497 | 20240223 | 104000 | 1242835260 | 2755 | 2755 | 2755 | 2755 | 437 |
| 498 | 20240223 | 103900 | 1241631325 | 2755 | 2750 | 2755 | 2750 | 33 |
| 499 | 20240223 | 103800 | 1241540560 | 2755 | 2750 | 2755 | 2750 | 306 |
| 500 | 20240223 | 103700 | 1240698205 | 2750 | 2750 | 2755 | 2750 | 1119 |
| 501 | 20240223 | 103600 | 1237620945 | 2755 | 2750 | 2755 | 2750 | 1052 |
| 502 | 20240223 | 103500 | 1234727940 | 2750 | 2745 | 2750 | 2745 | 2450 |
| 503 | 20240223 | 103400 | 1228002685 | 2745 | 2745 | 2745 | 2745 | 186 |
| 504 | 20240223 | 103300 | 1227492115 | 2745 | 2745 | 2745 | 2745 | 166 |
| 505 | 20240223 | 103200 | 1227036445 | 2750 | 2745 | 2750 | 2740 | 379 |
| 506 | 20240223 | 103100 | 1225996120 | 2745 | 2750 | 2750 | 2745 | 3173 |
| 507 | 20240223 | 103000 | 1217278060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 508 | 20240223 | 102900 | 1217278060 | 2755 | 2750 | 2755 | 2750 | 1644 |
| 509 | 20240223 | 102800 | 1212757015 | 2755 | 2755 | 2760 | 2755 | 2115 |
| 510 | 20240223 | 102700 | 1206930175 | 2760 | 2765 | 2765 | 2755 | 3784 |
| 511 | 20240223 | 102600 | 1196478200 | 2775 | 2775 | 2780 | 2765 | 3150 |
| 512 | 20240223 | 102500 | 1187737650 | 2775 | 2770 | 2780 | 2770 | 2622 |
| 513 | 20240223 | 102400 | 1180467445 | 2775 | 2780 | 2780 | 2770 | 4204 |
| 514 | 20240223 | 102300 | 1168808970 | 2780 | 2780 | 2780 | 2775 | 243 |
| 515 | 20240223 | 102200 | 1168133440 | 2780 | 2775 | 2780 | 2770 | 710 |
| 516 | 20240223 | 102100 | 1166163185 | 2775 | 2770 | 2780 | 2770 | 2195 |
| 517 | 20240223 | 102000 | 1160072390 | 2775 | 2770 | 2775 | 2765 | 457 |
| 518 | 20240223 | 101900 | 1158805345 | 2770 | 2770 | 2770 | 2765 | 773 |
| 519 | 20240223 | 101800 | 1156664140 | 2770 | 2760 | 2770 | 2760 | 6351 |
| 520 | 20240223 | 101700 | 1139129025 | 2765 | 2760 | 2765 | 2755 | 1582 |
| 521 | 20240223 | 101600 | 1134763305 | 2765 | 2765 | 2765 | 2755 | 3128 |
| 522 | 20240223 | 101500 | 1126128405 | 2770 | 2770 | 2770 | 2765 | 326 |
| 523 | 20240223 | 101400 | 1125225435 | 2770 | 2765 | 2770 | 2765 | 1320 |
| 524 | 20240223 | 101300 | 1121575025 | 2775 | 2770 | 2775 | 2765 | 15 |
| 525 | 20240223 | 101200 | 1121533460 | 2775 | 2770 | 2775 | 2765 | 637 |
| 526 | 20240223 | 101100 | 1119769555 | 2770 | 2770 | 2770 | 2755 | 6387 |
| 527 | 20240223 | 101000 | 1102145110 | 2765 | 2790 | 2795 | 2765 | 6338 |
| 528 | 20240223 | 100900 | 1084548240 | 2795 | 2780 | 2795 | 2775 | 12750 |
| 529 | 20240223 | 100800 | 1049079475 | 2780 | 2765 | 2780 | 2765 | 5700 |
| 530 | 20240223 | 100700 | 1033254675 | 2765 | 2770 | 2775 | 2765 | 6179 |
| 531 | 20240223 | 100600 | 1016138915 | 2775 | 2765 | 2775 | 2765 | 6987 |
| 532 | 20240223 | 100500 | 996784795 | 2765 | 2760 | 2765 | 2750 | 4566 |
| 533 | 20240223 | 100400 | 984185360 | 2750 | 2750 | 2760 | 2750 | 8037 |
| 534 | 20240223 | 100300 | 962028100 | 2750 | 2760 | 2760 | 2745 | 4019 |
| 535 | 20240223 | 100200 | 950955455 | 2760 | 2755 | 2760 | 2745 | 6616 |
| 536 | 20240223 | 100100 | 932742000 | 2750 | 2735 | 2750 | 2735 | 7654 |
| 537 | 20240223 | 100000 | 911740930 | 2735 | 2735 | 2735 | 2735 | 467 |
| 538 | 20240223 | 095900 | 910463685 | 2735 | 2730 | 2735 | 2730 | 733 |
| 539 | 20240223 | 095800 | 908459430 | 2730 | 2735 | 2735 | 2730 | 2210 |
| 540 | 20240223 | 095700 | 902416795 | 2740 | 2735 | 2740 | 2730 | 3109 |
| 541 | 20240223 | 095600 | 893907615 | 2735 | 2730 | 2735 | 2730 | 1530 |
| 542 | 20240223 | 095500 | 889728185 | 2730 | 2735 | 2735 | 2725 | 4770 |
| 543 | 20240223 | 095400 | 876714455 | 2720 | 2715 | 2730 | 2715 | 914 |
| 544 | 20240223 | 095300 | 874223725 | 2715 | 2715 | 2715 | 2715 | 200 |
| 545 | 20240223 | 095200 | 873680725 | 2715 | 2715 | 2715 | 2715 | 74 |
| 546 | 20240223 | 095100 | 873479815 | 2710 | 2710 | 2710 | 2710 | 28 |
| 547 | 20240223 | 095000 | 873403935 | 2710 | 2720 | 2720 | 2710 | 5 |
| 548 | 20240223 | 094900 | 873390375 | 2705 | 2715 | 2715 | 2705 | 2672 |
| 549 | 20240223 | 094800 | 866146980 | 2715 | 2715 | 2715 | 2715 | 98 |
| 550 | 20240223 | 094700 | 865880910 | 2710 | 2705 | 2720 | 2705 | 1012 |
| 551 | 20240223 | 094600 | 863128445 | 2720 | 2720 | 2720 | 2720 | 2 |
| 552 | 20240223 | 094500 | 863123005 | 2720 | 2700 | 2720 | 2700 | 5264 |
| 553 | 20240223 | 094400 | 848873875 | 2700 | 2680 | 2700 | 2665 | 19730 |
| 554 | 20240223 | 094300 | 795803600 | 2675 | 2660 | 2675 | 2660 | 3042 |
| 555 | 20240223 | 094200 | 787679455 | 2660 | 2670 | 2670 | 2660 | 5100 |
| 556 | 20240223 | 094100 | 774106870 | 2665 | 2685 | 2685 | 2665 | 631 |
| 557 | 20240223 | 094000 | 772423120 | 2685 | 2670 | 2685 | 2670 | 2293 |
| 558 | 20240223 | 093900 | 766298835 | 2665 | 2670 | 2670 | 2665 | 3659 |
| 559 | 20240223 | 093800 | 756542070 | 2670 | 2685 | 2685 | 2670 | 916 |
| 560 | 20240223 | 093700 | 754094510 | 2670 | 2685 | 2685 | 2670 | 460 |
| 561 | 20240223 | 093600 | 752866295 | 2670 | 2675 | 2685 | 2670 | 990 |
| 562 | 20240223 | 093500 | 750214405 | 2685 | 2670 | 2690 | 2670 | 7196 |
| 563 | 20240223 | 093400 | 730976285 | 2690 | 2690 | 2690 | 2690 | 0 |
| 564 | 20240223 | 093300 | 730976285 | 2690 | 2680 | 2690 | 2675 | 4805 |
| 565 | 20240223 | 093200 | 718107305 | 2675 | 2670 | 2680 | 2665 | 4197 |
| 566 | 20240223 | 093100 | 706911780 | 2680 | 2680 | 2680 | 2665 | 12298 |
| 567 | 20240223 | 093000 | 674115270 | 2680 | 2665 | 2690 | 2665 | 1608 |
| 568 | 20240223 | 092900 | 669823600 | 2665 | 2675 | 2680 | 2660 | 52087 |
| 569 | 20240223 | 092800 | 530804655 | 2680 | 2675 | 2685 | 2670 | 12698 |
| 570 | 20240223 | 092700 | 496836690 | 2675 | 2695 | 2695 | 2670 | 11252 |
| 571 | 20240223 | 092600 | 466748900 | 2685 | 2695 | 2695 | 2680 | 27187 |
| 572 | 20240223 | 092500 | 393809315 | 2695 | 2695 | 2695 | 2690 | 1937 |
| 573 | 20240223 | 092400 | 388593035 | 2690 | 2700 | 2700 | 2690 | 5621 |
| 574 | 20240223 | 092300 | 373426925 | 2700 | 2705 | 2710 | 2700 | 7438 |
| 575 | 20240223 | 092200 | 353332345 | 2705 | 2710 | 2710 | 2705 | 1002 |
| 576 | 20240223 | 092100 | 350621925 | 2705 | 2710 | 2710 | 2705 | 557 |
| 577 | 20240223 | 092000 | 349114985 | 2705 | 2715 | 2715 | 2705 | 6803 |
| 578 | 20240223 | 091900 | 330673560 | 2720 | 2725 | 2725 | 2715 | 3198 |
| 579 | 20240223 | 091800 | 321974770 | 2720 | 2730 | 2735 | 2720 | 7056 |
| 580 | 20240223 | 091700 | 302720070 | 2730 | 2740 | 2740 | 2730 | 1178 |
| 581 | 20240223 | 091600 | 299492410 | 2740 | 2730 | 2740 | 2730 | 838 |
| 582 | 20240223 | 091500 | 297199210 | 2725 | 2730 | 2740 | 2725 | 5075 |
| 583 | 20240223 | 091400 | 283344130 | 2730 | 2725 | 2730 | 2725 | 196 |
| 584 | 20240223 | 091300 | 282809530 | 2725 | 2725 | 2735 | 2725 | 1773 |
| 585 | 20240223 | 091200 | 277970385 | 2720 | 2720 | 2725 | 2715 | 5155 |
| 586 | 20240223 | 091100 | 263966820 | 2725 | 2710 | 2725 | 2710 | 4327 |
| 587 | 20240223 | 091000 | 252218770 | 2710 | 2715 | 2720 | 2710 | 4312 |
| 588 | 20240223 | 090900 | 240525315 | 2720 | 2730 | 2730 | 2720 | 5643 |
| 589 | 20240223 | 090800 | 225156440 | 2730 | 2730 | 2730 | 2730 | 362 |
| 590 | 20240223 | 090700 | 224168180 | 2730 | 2730 | 2730 | 2730 | 400 |
| 591 | 20240223 | 090600 | 223076180 | 2730 | 2725 | 2730 | 2720 | 3126 |
| 592 | 20240223 | 090500 | 214555595 | 2725 | 2720 | 2735 | 2720 | 4362 |
| 593 | 20240223 | 090400 | 202644845 | 2735 | 2705 | 2735 | 2700 | 25813 |
| 594 | 20240223 | 090300 | 132771755 | 2705 | 2720 | 2720 | 2705 | 4110 |
| 595 | 20240223 | 090200 | 121640685 | 2715 | 2715 | 2730 | 2705 | 9346 |
| 596 | 20240223 | 090100 | 96224660 | 2725 | 2730 | 2730 | 2720 | 3811 |
| 597 | 20240223 | 090000 | 85849705 | 2720 | 2705 | 2740 | 2705 | 31619 |