29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 8655 |
| 3 | 20240221 | 185300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20240221 | 185200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20240221 | 185100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20240221 | 185000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20240221 | 184900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20240221 | 184800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20240221 | 184700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20240221 | 184600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20240221 | 184500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20240221 | 184400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20240221 | 184300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20240221 | 184200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20240221 | 184100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20240221 | 184000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20240221 | 183900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20240221 | 183800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20240221 | 183700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20240221 | 183600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20240221 | 183500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20240221 | 183400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20240221 | 183300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20240221 | 183200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20240221 | 183100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20240221 | 183000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20240221 | 182900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20240221 | 182800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20240221 | 182700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20240221 | 182600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20240221 | 182500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20240221 | 182400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 8655 |
| 33 | 20240221 | 182300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20240221 | 182200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20240221 | 182100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20240221 | 182000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20240221 | 181900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20240221 | 181800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20240221 | 181700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20240221 | 181600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20240221 | 181500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20240221 | 181400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20240221 | 181300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20240221 | 181200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20240221 | 181100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20240221 | 181000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20240221 | 180900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20240221 | 180800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20240221 | 180700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20240221 | 180600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20240221 | 180500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20240221 | 180400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20240221 | 180300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20240221 | 180200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20240221 | 180100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20240221 | 180000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20240221 | 175900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20240221 | 175800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20240221 | 175700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20240221 | 175600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20240221 | 175500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20240221 | 175400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 8655 |
| 63 | 20240221 | 175300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20240221 | 175200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20240221 | 175100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20240221 | 175000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20240221 | 174900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20240221 | 174800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20240221 | 174700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20240221 | 174600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20240221 | 174500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20240221 | 174400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20240221 | 174300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20240221 | 174200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20240221 | 174100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20240221 | 174000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20240221 | 173900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20240221 | 173800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20240221 | 173700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20240221 | 173600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20240221 | 173500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20240221 | 173400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20240221 | 173300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20240221 | 173200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20240221 | 173100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20240221 | 173000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20240221 | 172900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20240221 | 172800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20240221 | 172700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20240221 | 172600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20240221 | 172500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20240221 | 172400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 8655 |
| 93 | 20240221 | 172300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20240221 | 172200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20240221 | 172100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20240221 | 172000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20240221 | 171900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20240221 | 171800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20240221 | 171700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20240221 | 171600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20240221 | 171500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20240221 | 171400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20240221 | 171300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20240221 | 171200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20240221 | 171100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20240221 | 171000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20240221 | 170900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20240221 | 170800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20240221 | 170700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20240221 | 170600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20240221 | 170500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20240221 | 170400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20240221 | 170300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20240221 | 170200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20240221 | 170100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20240221 | 170000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20240221 | 165900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20240221 | 165800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20240221 | 165700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20240221 | 165600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20240221 | 165500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20240221 | 165400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 8655 |
| 123 | 20240221 | 165300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20240221 | 165200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20240221 | 165100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20240221 | 165000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20240221 | 164900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20240221 | 164800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20240221 | 164700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20240221 | 164600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20240221 | 164500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20240221 | 164400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20240221 | 164300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20240221 | 164200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20240221 | 164100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20240221 | 164000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20240221 | 163900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20240221 | 163800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20240221 | 163700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20240221 | 163600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20240221 | 163500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20240221 | 163400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20240221 | 163300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20240221 | 163200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20240221 | 163100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20240221 | 163000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20240221 | 162900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20240221 | 162800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20240221 | 162700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20240221 | 162600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20240221 | 162500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20240221 | 162400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 8655 |
| 153 | 20240221 | 162300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20240221 | 162200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20240221 | 162100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20240221 | 162000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20240221 | 161900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20240221 | 161800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20240221 | 161700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20240221 | 161600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20240221 | 161500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20240221 | 161400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20240221 | 161300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20240221 | 161200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20240221 | 161100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20240221 | 161000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20240221 | 160900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20240221 | 160800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20240221 | 160700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20240221 | 160600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20240221 | 160500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20240221 | 160400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20240221 | 160300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20240221 | 160200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20240221 | 160100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20240221 | 160000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20240221 | 155900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20240221 | 155800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20240221 | 155700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20240221 | 155600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20240221 | 155500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20240221 | 155400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 8655 |
| 183 | 20240221 | 155300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20240221 | 155200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20240221 | 155100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20240221 | 155000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20240221 | 154900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20240221 | 154800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20240221 | 154700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20240221 | 154600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20240221 | 154500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20240221 | 154400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20240221 | 154300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20240221 | 154200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20240221 | 154100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20240221 | 154000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20240221 | 153900 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20240221 | 153800 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20240221 | 153700 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20240221 | 153600 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20240221 | 153500 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20240221 | 153400 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20240221 | 153300 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20240221 | 153200 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20240221 | 153100 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20240221 | 153000 | 2482016260 | 3925 | 3925 | 3925 | 3925 | 8655 |
| 207 | 20240221 | 152900 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 208 | 20240221 | 152800 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 209 | 20240221 | 152700 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 210 | 20240221 | 152600 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 211 | 20240221 | 152500 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 212 | 20240221 | 152400 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 213 | 20240221 | 152300 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 214 | 20240221 | 152200 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 215 | 20240221 | 152100 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 216 | 20240221 | 152000 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 0 |
| 217 | 20240221 | 151900 | 2448045385 | 3920 | 3920 | 3920 | 3920 | 2200 |
| 218 | 20240221 | 151800 | 2439421385 | 3920 | 3920 | 3920 | 3920 | 556 |
| 219 | 20240221 | 151700 | 2437241865 | 3920 | 3915 | 3920 | 3915 | 523 |
| 220 | 20240221 | 151600 | 2435193320 | 3915 | 3915 | 3920 | 3915 | 5272 |
| 221 | 20240221 | 151500 | 2414530740 | 3915 | 3910 | 3915 | 3910 | 4016 |
| 222 | 20240221 | 151400 | 2398820785 | 3915 | 3915 | 3920 | 3915 | 527 |
| 223 | 20240221 | 151300 | 2396757575 | 3920 | 3920 | 3920 | 3920 | 100 |
| 224 | 20240221 | 151200 | 2396365575 | 3915 | 3920 | 3920 | 3915 | 2050 |
| 225 | 20240221 | 151100 | 2388339575 | 3915 | 3920 | 3920 | 3915 | 1787 |
| 226 | 20240221 | 151000 | 2381334635 | 3915 | 3915 | 3915 | 3915 | 2520 |
| 227 | 20240221 | 150900 | 2371468835 | 3915 | 3915 | 3915 | 3915 | 5149 |
| 228 | 20240221 | 150800 | 2351310500 | 3920 | 3905 | 3920 | 3905 | 4890 |
| 229 | 20240221 | 150700 | 2332175575 | 3900 | 3900 | 3905 | 3900 | 672 |
| 230 | 20240221 | 150600 | 2329554720 | 3900 | 3905 | 3905 | 3900 | 3320 |
| 231 | 20240221 | 150500 | 2316605150 | 3905 | 3905 | 3905 | 3905 | 15 |
| 232 | 20240221 | 150400 | 2316546575 | 3910 | 3900 | 3910 | 3900 | 27 |
| 233 | 20240221 | 150300 | 2316441265 | 3900 | 3905 | 3910 | 3900 | 1059 |
| 234 | 20240221 | 150200 | 2312310580 | 3900 | 3900 | 3900 | 3900 | 81 |
| 235 | 20240221 | 150100 | 2311994680 | 3895 | 3900 | 3910 | 3895 | 3793 |
| 236 | 20240221 | 150000 | 2297218025 | 3900 | 3900 | 3900 | 3900 | 542 |
| 237 | 20240221 | 145900 | 2295104225 | 3910 | 3905 | 3910 | 3900 | 342 |
| 238 | 20240221 | 145800 | 2293769645 | 3900 | 3900 | 3900 | 3895 | 3408 |
| 239 | 20240221 | 145700 | 2280479795 | 3900 | 3905 | 3910 | 3900 | 4581 |
| 240 | 20240221 | 145600 | 2262613510 | 3905 | 3910 | 3910 | 3900 | 1688 |
| 241 | 20240221 | 145500 | 2256025640 | 3910 | 3905 | 3910 | 3900 | 863 |
| 242 | 20240221 | 145400 | 2252657135 | 3910 | 3910 | 3910 | 3905 | 379 |
| 243 | 20240221 | 145300 | 2251175875 | 3910 | 3900 | 3910 | 3900 | 674 |
| 244 | 20240221 | 145200 | 2248547265 | 3900 | 3900 | 3910 | 3900 | 1107 |
| 245 | 20240221 | 145100 | 2244229955 | 3915 | 3900 | 3915 | 3900 | 150 |
| 246 | 20240221 | 145000 | 2243644205 | 3905 | 3900 | 3905 | 3895 | 3112 |
| 247 | 20240221 | 144900 | 2231506770 | 3900 | 3900 | 3900 | 3900 | 576 |
| 248 | 20240221 | 144800 | 2229260370 | 3900 | 3900 | 3900 | 3900 | 463 |
| 249 | 20240221 | 144700 | 2227454670 | 3900 | 3900 | 3900 | 3895 | 6898 |
| 250 | 20240221 | 144600 | 2200559185 | 3900 | 3895 | 3900 | 3895 | 1518 |
| 251 | 20240221 | 144500 | 2194641755 | 3895 | 3895 | 3900 | 3895 | 2618 |
| 252 | 20240221 | 144400 | 2184444105 | 3895 | 3900 | 3900 | 3890 | 12111 |
| 253 | 20240221 | 144300 | 2137261665 | 3900 | 3915 | 3915 | 3900 | 123 |
| 254 | 20240221 | 144200 | 2136781935 | 3905 | 3905 | 3910 | 3905 | 2036 |
| 255 | 20240221 | 144100 | 2128824240 | 3905 | 3905 | 3905 | 3905 | 144 |
| 256 | 20240221 | 144000 | 2128261920 | 3910 | 3895 | 3910 | 3895 | 1454 |
| 257 | 20240221 | 143900 | 2122591195 | 3895 | 3905 | 3905 | 3895 | 1046 |
| 258 | 20240221 | 143800 | 2118514745 | 3905 | 3895 | 3905 | 3895 | 1040 |
| 259 | 20240221 | 143700 | 2114458935 | 3895 | 3900 | 3905 | 3895 | 38 |
| 260 | 20240221 | 143600 | 2114310830 | 3900 | 3895 | 3905 | 3895 | 969 |
| 261 | 20240221 | 143500 | 2110536345 | 3900 | 3900 | 3900 | 3900 | 47 |
| 262 | 20240221 | 143400 | 2110353045 | 3900 | 3900 | 3900 | 3900 | 211 |
| 263 | 20240221 | 143300 | 2109530145 | 3895 | 3890 | 3895 | 3890 | 150 |
| 264 | 20240221 | 143200 | 2108945985 | 3890 | 3890 | 3890 | 3890 | 3216 |
| 265 | 20240221 | 143100 | 2096435745 | 3895 | 3895 | 3900 | 3895 | 809 |
| 266 | 20240221 | 143000 | 2093284295 | 3895 | 3895 | 3900 | 3895 | 578 |
| 267 | 20240221 | 142900 | 2091032820 | 3920 | 3900 | 3920 | 3895 | 551 |
| 268 | 20240221 | 142800 | 2088885515 | 3920 | 3920 | 3920 | 3920 | 130 |
| 269 | 20240221 | 142700 | 2088375915 | 3920 | 3905 | 3920 | 3905 | 40 |
| 270 | 20240221 | 142600 | 2088219640 | 3920 | 3920 | 3920 | 3920 | 5 |
| 271 | 20240221 | 142500 | 2088200040 | 3895 | 3915 | 3925 | 3895 | 5060 |
| 272 | 20240221 | 142400 | 2068464720 | 3925 | 3920 | 3925 | 3920 | 26 |
| 273 | 20240221 | 142300 | 2068362675 | 3925 | 3925 | 3925 | 3905 | 320 |
| 274 | 20240221 | 142200 | 2067111635 | 3915 | 3920 | 3925 | 3915 | 100 |
| 275 | 20240221 | 142100 | 2066719780 | 3920 | 3910 | 3920 | 3905 | 500 |
| 276 | 20240221 | 142000 | 2064766820 | 3910 | 3920 | 3925 | 3910 | 643 |
| 277 | 20240221 | 141900 | 2062249475 | 3925 | 3905 | 3925 | 3905 | 1091 |
| 278 | 20240221 | 141800 | 2057982355 | 3905 | 3905 | 3910 | 3905 | 1130 |
| 279 | 20240221 | 141700 | 2053569505 | 3910 | 3905 | 3910 | 3905 | 1551 |
| 280 | 20240221 | 141600 | 2047505420 | 3905 | 3905 | 3910 | 3905 | 682 |
| 281 | 20240221 | 141500 | 2044842075 | 3910 | 3910 | 3920 | 3910 | 338 |
| 282 | 20240221 | 141400 | 2043520485 | 3920 | 3915 | 3920 | 3910 | 300 |
| 283 | 20240221 | 141300 | 2042346210 | 3905 | 3915 | 3915 | 3905 | 676 |
| 284 | 20240221 | 141200 | 2039701875 | 3915 | 3915 | 3915 | 3915 | 1421 |
| 285 | 20240221 | 141100 | 2034138660 | 3930 | 3910 | 3930 | 3910 | 2295 |
| 286 | 20240221 | 141000 | 2025164265 | 3910 | 3910 | 3910 | 3910 | 45 |
| 287 | 20240221 | 140900 | 2024988315 | 3910 | 3910 | 3910 | 3905 | 118 |
| 288 | 20240221 | 140800 | 2024527040 | 3910 | 3905 | 3910 | 3905 | 4131 |
| 289 | 20240221 | 140700 | 2008392960 | 3905 | 3905 | 3910 | 3905 | 183 |
| 290 | 20240221 | 140600 | 2007677995 | 3910 | 3915 | 3915 | 3910 | 304 |
| 291 | 20240221 | 140500 | 2006489345 | 3905 | 3915 | 3925 | 3905 | 1834 |
| 292 | 20240221 | 140400 | 1999324115 | 3920 | 3910 | 3920 | 3910 | 185 |
| 293 | 20240221 | 140300 | 1998600455 | 3910 | 3915 | 3925 | 3910 | 490 |
| 294 | 20240221 | 140200 | 1996682295 | 3915 | 3915 | 3915 | 3910 | 61 |
| 295 | 20240221 | 140100 | 1996443485 | 3910 | 3910 | 3910 | 3910 | 11 |
| 296 | 20240221 | 140000 | 1996400475 | 3910 | 3910 | 3910 | 3910 | 57 |
| 297 | 20240221 | 135900 | 1996177605 | 3920 | 3915 | 3920 | 3905 | 261 |
| 298 | 20240221 | 135800 | 1995156835 | 3920 | 3925 | 3925 | 3915 | 1065 |
| 299 | 20240221 | 135700 | 1990978060 | 3935 | 3930 | 3935 | 3930 | 50 |
| 300 | 20240221 | 135600 | 1990781485 | 3930 | 3925 | 3930 | 3925 | 1858 |
| 301 | 20240221 | 135500 | 1983488475 | 3925 | 3925 | 3930 | 3925 | 1811 |
| 302 | 20240221 | 135400 | 1976378710 | 3930 | 3935 | 3935 | 3925 | 237 |
| 303 | 20240221 | 135300 | 1975447320 | 3930 | 3935 | 3935 | 3930 | 3146 |
| 304 | 20240221 | 135200 | 1963083530 | 3935 | 3935 | 3940 | 3935 | 1174 |
| 305 | 20240221 | 135100 | 1958463785 | 3940 | 3945 | 3945 | 3940 | 424 |
| 306 | 20240221 | 135000 | 1956792960 | 3945 | 3940 | 3945 | 3940 | 327 |
| 307 | 20240221 | 134900 | 1955503965 | 3945 | 3940 | 3945 | 3940 | 171 |
| 308 | 20240221 | 134800 | 1954830125 | 3940 | 3940 | 3945 | 3940 | 1634 |
| 309 | 20240221 | 134700 | 1948391165 | 3945 | 3950 | 3950 | 3945 | 2463 |
| 310 | 20240221 | 134600 | 1938667800 | 3955 | 3950 | 3955 | 3950 | 955 |
| 311 | 20240221 | 134500 | 1934894470 | 3950 | 3945 | 3950 | 3945 | 8 |
| 312 | 20240221 | 134400 | 1934862905 | 3950 | 3950 | 3950 | 3950 | 0 |
| 313 | 20240221 | 134300 | 1934862905 | 3950 | 3950 | 3950 | 3950 | 210 |
| 314 | 20240221 | 134200 | 1934033405 | 3945 | 3945 | 3945 | 3945 | 2089 |
| 315 | 20240221 | 134100 | 1925792300 | 3950 | 3945 | 3950 | 3945 | 1096 |
| 316 | 20240221 | 134000 | 1921468525 | 3945 | 3955 | 3955 | 3945 | 5652 |
| 317 | 20240221 | 133900 | 1899138220 | 3955 | 3945 | 3960 | 3945 | 19505 |
| 318 | 20240221 | 133800 | 1822044295 | 3945 | 3945 | 3945 | 3945 | 3053 |
| 319 | 20240221 | 133700 | 1810000210 | 3945 | 3940 | 3945 | 3940 | 32 |
| 320 | 20240221 | 133600 | 1809873980 | 3940 | 3945 | 3945 | 3940 | 771 |
| 321 | 20240221 | 133500 | 1806832490 | 3945 | 3945 | 3945 | 3945 | 6300 |
| 322 | 20240221 | 133400 | 1781978990 | 3945 | 3945 | 3945 | 3940 | 1518 |
| 323 | 20240221 | 133300 | 1775995480 | 3940 | 3940 | 3940 | 3940 | 65 |
| 324 | 20240221 | 133200 | 1775739380 | 3945 | 3940 | 3945 | 3940 | 349 |
| 325 | 20240221 | 133100 | 1774363500 | 3945 | 3945 | 3945 | 3945 | 10 |
| 326 | 20240221 | 133000 | 1774324050 | 3945 | 3940 | 3945 | 3940 | 2567 |
| 327 | 20240221 | 132900 | 1764202785 | 3940 | 3935 | 3940 | 3930 | 3129 |
| 328 | 20240221 | 132800 | 1751891620 | 3935 | 3940 | 3940 | 3935 | 1064 |
| 329 | 20240221 | 132700 | 1747699890 | 3940 | 3940 | 3940 | 3940 | 2139 |
| 330 | 20240221 | 132600 | 1739272230 | 3940 | 3940 | 3945 | 3935 | 1282 |
| 331 | 20240221 | 132500 | 1734221150 | 3940 | 3935 | 3940 | 3935 | 1764 |
| 332 | 20240221 | 132400 | 1727271010 | 3935 | 3940 | 3945 | 3935 | 5289 |
| 333 | 20240221 | 132300 | 1706437865 | 3940 | 3945 | 3950 | 3940 | 1433 |
| 334 | 20240221 | 132200 | 1700784485 | 3945 | 3940 | 3945 | 3940 | 4604 |
| 335 | 20240221 | 132100 | 1682625225 | 3945 | 3940 | 3945 | 3940 | 1297 |
| 336 | 20240221 | 132000 | 1677509305 | 3945 | 3930 | 3945 | 3930 | 15351 |
| 337 | 20240221 | 131900 | 1617090630 | 3925 | 3925 | 3930 | 3925 | 2132 |
| 338 | 20240221 | 131800 | 1608721875 | 3925 | 3930 | 3935 | 3925 | 3603 |
| 339 | 20240221 | 131700 | 1594567600 | 3935 | 3930 | 3935 | 3930 | 626 |
| 340 | 20240221 | 131600 | 1592107410 | 3930 | 3930 | 3935 | 3930 | 1300 |
| 341 | 20240221 | 131500 | 1586992285 | 3935 | 3905 | 3935 | 3905 | 15383 |
| 342 | 20240221 | 131400 | 1526697375 | 3900 | 3890 | 3900 | 3890 | 2029 |
| 343 | 20240221 | 131300 | 1518796620 | 3890 | 3890 | 3890 | 3890 | 1811 |
| 344 | 20240221 | 131200 | 1511751830 | 3890 | 3895 | 3895 | 3890 | 763 |
| 345 | 20240221 | 131100 | 1508779950 | 3895 | 3900 | 3900 | 3895 | 2001 |
| 346 | 20240221 | 131000 | 1500986040 | 3900 | 3900 | 3900 | 3900 | 1 |
| 347 | 20240221 | 130900 | 1500982140 | 3895 | 3895 | 3895 | 3895 | 1430 |
| 348 | 20240221 | 130800 | 1495412290 | 3900 | 3900 | 3900 | 3900 | 1000 |
| 349 | 20240221 | 130700 | 1491512290 | 3900 | 3900 | 3900 | 3900 | 10 |
| 350 | 20240221 | 130600 | 1491473290 | 3895 | 3895 | 3895 | 3895 | 15 |
| 351 | 20240221 | 130500 | 1491414865 | 3895 | 3895 | 3895 | 3895 | 250 |
| 352 | 20240221 | 130400 | 1490441115 | 3905 | 3905 | 3905 | 3905 | 11 |
| 353 | 20240221 | 130300 | 1490398160 | 3905 | 3905 | 3905 | 3905 | 0 |
| 354 | 20240221 | 130200 | 1490398160 | 3905 | 3895 | 3905 | 3895 | 11 |
| 355 | 20240221 | 130100 | 1490355285 | 3895 | 3890 | 3895 | 3890 | 50 |
| 356 | 20240221 | 130000 | 1490160770 | 3890 | 3910 | 3910 | 3890 | 3326 |
| 357 | 20240221 | 125900 | 1477214380 | 3910 | 3895 | 3910 | 3895 | 23 |
| 358 | 20240221 | 125800 | 1477124705 | 3890 | 3900 | 3900 | 3890 | 6560 |
| 359 | 20240221 | 125700 | 1451599250 | 3910 | 3910 | 3910 | 3910 | 0 |
| 360 | 20240221 | 125600 | 1451599250 | 3910 | 3910 | 3910 | 3910 | 20 |
| 361 | 20240221 | 125500 | 1451521050 | 3900 | 3900 | 3900 | 3900 | 180 |
| 362 | 20240221 | 125400 | 1450819050 | 3900 | 3910 | 3910 | 3900 | 122 |
| 363 | 20240221 | 125300 | 1450342070 | 3915 | 3905 | 3915 | 3895 | 4323 |
| 364 | 20240221 | 125200 | 1433493415 | 3910 | 3915 | 3915 | 3910 | 927 |
| 365 | 20240221 | 125100 | 1429868080 | 3915 | 3910 | 3915 | 3910 | 261 |
| 366 | 20240221 | 125000 | 1428847520 | 3915 | 3915 | 3920 | 3915 | 402 |
| 367 | 20240221 | 124900 | 1427273685 | 3920 | 3920 | 3920 | 3915 | 31 |
| 368 | 20240221 | 124800 | 1427152310 | 3915 | 3915 | 3915 | 3915 | 4492 |
| 369 | 20240221 | 124700 | 1409566130 | 3915 | 3915 | 3915 | 3915 | 4 |
| 370 | 20240221 | 124600 | 1409550470 | 3915 | 3915 | 3915 | 3915 | 20 |
| 371 | 20240221 | 124500 | 1409472170 | 3910 | 3915 | 3915 | 3910 | 195 |
| 372 | 20240221 | 124400 | 1408709715 | 3905 | 3905 | 3905 | 3905 | 0 |
| 373 | 20240221 | 124300 | 1408709715 | 3905 | 3910 | 3910 | 3905 | 1807 |
| 374 | 20240221 | 124200 | 1401653370 | 3910 | 3910 | 3910 | 3910 | 262 |
| 375 | 20240221 | 124100 | 1400628950 | 3910 | 3910 | 3915 | 3910 | 1237 |
| 376 | 20240221 | 124000 | 1395792275 | 3910 | 3915 | 3915 | 3910 | 130 |
| 377 | 20240221 | 123900 | 1395283965 | 3910 | 3920 | 3920 | 3910 | 2336 |
| 378 | 20240221 | 123800 | 1386149410 | 3920 | 3920 | 3920 | 3920 | 2 |
| 379 | 20240221 | 123700 | 1386141570 | 3910 | 3910 | 3915 | 3910 | 4117 |
| 380 | 20240221 | 123600 | 1370027945 | 3910 | 3915 | 3915 | 3910 | 628 |
| 381 | 20240221 | 123500 | 1367570490 | 3915 | 3920 | 3920 | 3915 | 1730 |
| 382 | 20240221 | 123400 | 1360796410 | 3920 | 3920 | 3920 | 3920 | 600 |
| 383 | 20240221 | 123300 | 1358444410 | 3925 | 3925 | 3925 | 3925 | 110 |
| 384 | 20240221 | 123200 | 1358012660 | 3925 | 3925 | 3925 | 3925 | 1 |
| 385 | 20240221 | 123100 | 1358008735 | 3920 | 3935 | 3935 | 3920 | 698 |
| 386 | 20240221 | 123000 | 1355267835 | 3930 | 3930 | 3930 | 3930 | 208 |
| 387 | 20240221 | 122900 | 1354450395 | 3930 | 3930 | 3935 | 3930 | 484 |
| 388 | 20240221 | 122800 | 1352547425 | 3930 | 3930 | 3930 | 3930 | 9 |
| 389 | 20240221 | 122700 | 1352512055 | 3920 | 3930 | 3930 | 3920 | 1139 |
| 390 | 20240221 | 122600 | 1348039820 | 3935 | 3935 | 3935 | 3935 | 15 |
| 391 | 20240221 | 122500 | 1347980795 | 3935 | 3940 | 3940 | 3930 | 3061 |
| 392 | 20240221 | 122400 | 1335935705 | 3930 | 3930 | 3940 | 3930 | 7547 |
| 393 | 20240221 | 122300 | 1306244570 | 3930 | 3925 | 3930 | 3925 | 6639 |
| 394 | 20240221 | 122200 | 1280164980 | 3925 | 3920 | 3925 | 3920 | 4302 |
| 395 | 20240221 | 122100 | 1263301130 | 3920 | 3910 | 3920 | 3910 | 2102 |
| 396 | 20240221 | 122000 | 1255067690 | 3920 | 3915 | 3920 | 3910 | 71 |
| 397 | 20240221 | 121900 | 1254789820 | 3910 | 3910 | 3910 | 3910 | 1 |
| 398 | 20240221 | 121800 | 1254785910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 399 | 20240221 | 121700 | 1254785910 | 3915 | 3915 | 3920 | 3910 | 3015 |
| 400 | 20240221 | 121600 | 1242992135 | 3915 | 3915 | 3915 | 3915 | 0 |
| 401 | 20240221 | 121500 | 1242992135 | 3915 | 3915 | 3915 | 3915 | 10 |
| 402 | 20240221 | 121400 | 1242952985 | 3915 | 3920 | 3920 | 3915 | 2861 |
| 403 | 20240221 | 121300 | 1231752120 | 3915 | 3915 | 3915 | 3915 | 2292 |
| 404 | 20240221 | 121200 | 1222778940 | 3915 | 3920 | 3920 | 3915 | 41 |
| 405 | 20240221 | 121100 | 1222618420 | 3915 | 3920 | 3920 | 3915 | 2135 |
| 406 | 20240221 | 121000 | 1214255895 | 3920 | 3925 | 3925 | 3920 | 2277 |
| 407 | 20240221 | 120900 | 1205318700 | 3925 | 3920 | 3930 | 3920 | 6813 |
| 408 | 20240221 | 120800 | 1178577410 | 3920 | 3905 | 3920 | 3905 | 3440 |
| 409 | 20240221 | 120700 | 1165112280 | 3910 | 3910 | 3910 | 3910 | 2276 |
| 410 | 20240221 | 120600 | 1156213120 | 3905 | 3900 | 3905 | 3900 | 622 |
| 411 | 20240221 | 120500 | 1153785200 | 3900 | 3895 | 3900 | 3895 | 1950 |
| 412 | 20240221 | 120400 | 1146189945 | 3890 | 3895 | 3895 | 3890 | 212 |
| 413 | 20240221 | 120300 | 1145364265 | 3895 | 3895 | 3895 | 3895 | 0 |
| 414 | 20240221 | 120200 | 1145364265 | 3895 | 3895 | 3895 | 3895 | 600 |
| 415 | 20240221 | 120100 | 1143027265 | 3895 | 3895 | 3895 | 3895 | 0 |
| 416 | 20240221 | 120000 | 1143027265 | 3895 | 3895 | 3895 | 3895 | 188 |
| 417 | 20240221 | 115900 | 1142295005 | 3895 | 3895 | 3895 | 3895 | 683 |
| 418 | 20240221 | 115800 | 1139634720 | 3895 | 3895 | 3895 | 3895 | 478 |
| 419 | 20240221 | 115700 | 1137772910 | 3895 | 3895 | 3895 | 3895 | 22 |
| 420 | 20240221 | 115600 | 1137687220 | 3890 | 3885 | 3890 | 3885 | 5158 |
| 421 | 20240221 | 115500 | 1117647600 | 3885 | 3885 | 3885 | 3885 | 51 |
| 422 | 20240221 | 115400 | 1117449465 | 3885 | 3885 | 3885 | 3885 | 1 |
| 423 | 20240221 | 115300 | 1117445580 | 3880 | 3880 | 3880 | 3880 | 52 |
| 424 | 20240221 | 115200 | 1117243820 | 3880 | 3880 | 3880 | 3880 | 0 |
| 425 | 20240221 | 115100 | 1117243820 | 3880 | 3885 | 3885 | 3880 | 2000 |
| 426 | 20240221 | 115000 | 1109483070 | 3880 | 3885 | 3885 | 3880 | 32 |
| 427 | 20240221 | 114900 | 1109358825 | 3880 | 3880 | 3880 | 3880 | 0 |
| 428 | 20240221 | 114800 | 1109358825 | 3880 | 3885 | 3885 | 3880 | 4000 |
| 429 | 20240221 | 114700 | 1093836205 | 3885 | 3885 | 3885 | 3885 | 0 |
| 430 | 20240221 | 114600 | 1093836205 | 3885 | 3885 | 3885 | 3885 | 0 |
| 431 | 20240221 | 114500 | 1093836205 | 3885 | 3885 | 3885 | 3885 | 286 |
| 432 | 20240221 | 114400 | 1092725095 | 3885 | 3885 | 3885 | 3885 | 221 |
| 433 | 20240221 | 114300 | 1091866510 | 3885 | 3885 | 3885 | 3885 | 55 |
| 434 | 20240221 | 114200 | 1091652835 | 3880 | 3885 | 3885 | 3880 | 71 |
| 435 | 20240221 | 114100 | 1091377005 | 3885 | 3885 | 3885 | 3885 | 5 |
| 436 | 20240221 | 114000 | 1091357580 | 3885 | 3885 | 3885 | 3885 | 2342 |
| 437 | 20240221 | 113900 | 1082258910 | 3885 | 3885 | 3885 | 3885 | 358 |
| 438 | 20240221 | 113800 | 1080868080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 439 | 20240221 | 113700 | 1080868080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 440 | 20240221 | 113600 | 1080868080 | 3885 | 3885 | 3885 | 3885 | 1 |
| 441 | 20240221 | 113500 | 1080864195 | 3885 | 3885 | 3885 | 3885 | 2 |
| 442 | 20240221 | 113400 | 1080856425 | 3880 | 3890 | 3895 | 3880 | 3221 |
| 443 | 20240221 | 113300 | 1068337900 | 3895 | 3890 | 3895 | 3890 | 3 |
| 444 | 20240221 | 113200 | 1068326225 | 3895 | 3895 | 3895 | 3895 | 6 |
| 445 | 20240221 | 113100 | 1068302855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 446 | 20240221 | 113000 | 1068302855 | 3890 | 3885 | 3900 | 3885 | 93 |
| 447 | 20240221 | 112900 | 1067941525 | 3885 | 3890 | 3890 | 3885 | 1690 |
| 448 | 20240221 | 112800 | 1061372935 | 3890 | 3890 | 3890 | 3890 | 0 |
| 449 | 20240221 | 112700 | 1061372935 | 3890 | 3895 | 3895 | 3890 | 523 |
| 450 | 20240221 | 112600 | 1059338180 | 3895 | 3895 | 3895 | 3895 | 32 |
| 451 | 20240221 | 112500 | 1059213540 | 3895 | 3895 | 3895 | 3895 | 167 |
| 452 | 20240221 | 112400 | 1058563075 | 3895 | 3895 | 3895 | 3895 | 15 |
| 453 | 20240221 | 112300 | 1058504650 | 3895 | 3900 | 3900 | 3895 | 20 |
| 454 | 20240221 | 112200 | 1058426700 | 3900 | 3900 | 3900 | 3900 | 110 |
| 455 | 20240221 | 112100 | 1057997700 | 3890 | 3890 | 3895 | 3890 | 12 |
| 456 | 20240221 | 112000 | 1057950970 | 3890 | 3895 | 3895 | 3890 | 23 |
| 457 | 20240221 | 111900 | 1057861445 | 3895 | 3895 | 3895 | 3895 | 14 |
| 458 | 20240221 | 111800 | 1057806915 | 3890 | 3890 | 3890 | 3890 | 1151 |
| 459 | 20240221 | 111700 | 1053329525 | 3890 | 3890 | 3890 | 3890 | 10 |
| 460 | 20240221 | 111600 | 1053290625 | 3890 | 3890 | 3890 | 3890 | 4 |
| 461 | 20240221 | 111500 | 1053275065 | 3885 | 3885 | 3885 | 3885 | 1 |
| 462 | 20240221 | 111400 | 1053271180 | 3885 | 3885 | 3885 | 3885 | 0 |
| 463 | 20240221 | 111300 | 1053271180 | 3885 | 3885 | 3885 | 3885 | 0 |
| 464 | 20240221 | 111200 | 1053271180 | 3885 | 3885 | 3885 | 3885 | 0 |
| 465 | 20240221 | 111100 | 1053271180 | 3885 | 3880 | 3885 | 3880 | 130 |
| 466 | 20240221 | 111000 | 1052766735 | 3880 | 3895 | 3895 | 3880 | 26 |
| 467 | 20240221 | 110900 | 1052665655 | 3905 | 3895 | 3905 | 3895 | 648 |
| 468 | 20240221 | 110800 | 1050138440 | 3895 | 3890 | 3895 | 3885 | 99 |
| 469 | 20240221 | 110700 | 1049753285 | 3890 | 3880 | 3890 | 3880 | 660 |
| 470 | 20240221 | 110600 | 1047191975 | 3880 | 3890 | 3890 | 3880 | 169 |
| 471 | 20240221 | 110500 | 1046536100 | 3890 | 3890 | 3890 | 3890 | 10 |
| 472 | 20240221 | 110400 | 1046497200 | 3885 | 3885 | 3885 | 3880 | 80 |
| 473 | 20240221 | 110300 | 1046186570 | 3885 | 3885 | 3885 | 3880 | 599 |
| 474 | 20240221 | 110200 | 1043860450 | 3880 | 3880 | 3885 | 3880 | 22 |
| 475 | 20240221 | 110100 | 1043775065 | 3880 | 3880 | 3880 | 3880 | 30 |
| 476 | 20240221 | 110000 | 1043658665 | 3880 | 3880 | 3880 | 3880 | 17 |
| 477 | 20240221 | 105900 | 1043592705 | 3875 | 3880 | 3880 | 3875 | 698 |
| 478 | 20240221 | 105800 | 1040887865 | 3875 | 3885 | 3885 | 3875 | 590 |
| 479 | 20240221 | 105700 | 1038601090 | 3875 | 3875 | 3890 | 3875 | 5041 |
| 480 | 20240221 | 105600 | 1019040520 | 3875 | 3880 | 3880 | 3875 | 2652 |
| 481 | 20240221 | 105500 | 1008761815 | 3880 | 3880 | 3880 | 3880 | 6 |
| 482 | 20240221 | 105400 | 1008738535 | 3880 | 3880 | 3880 | 3880 | 30 |
| 483 | 20240221 | 105300 | 1008622135 | 3880 | 3880 | 3880 | 3880 | 136 |
| 484 | 20240221 | 105200 | 1008094455 | 3880 | 3885 | 3885 | 3875 | 692 |
| 485 | 20240221 | 105100 | 1005407245 | 3890 | 3890 | 3890 | 3890 | 0 |
| 486 | 20240221 | 105000 | 1005407245 | 3890 | 3895 | 3895 | 3890 | 19 |
| 487 | 20240221 | 104900 | 1005333300 | 3895 | 3880 | 3895 | 3880 | 1462 |
| 488 | 20240221 | 104800 | 999660475 | 3880 | 3880 | 3880 | 3880 | 0 |
| 489 | 20240221 | 104700 | 999660475 | 3880 | 3880 | 3880 | 3880 | 0 |
| 490 | 20240221 | 104600 | 999660475 | 3880 | 3880 | 3880 | 3880 | 2704 |
| 491 | 20240221 | 104500 | 989168955 | 3880 | 3885 | 3885 | 3880 | 1000 |
| 492 | 20240221 | 104400 | 985288805 | 3885 | 3885 | 3885 | 3885 | 545 |
| 493 | 20240221 | 104300 | 983171480 | 3885 | 3885 | 3885 | 3885 | 1 |
| 494 | 20240221 | 104200 | 983167595 | 3880 | 3885 | 3885 | 3880 | 2580 |
| 495 | 20240221 | 104100 | 973156215 | 3890 | 3885 | 3890 | 3885 | 2018 |
| 496 | 20240221 | 104000 | 965306745 | 3885 | 3885 | 3885 | 3880 | 3001 |
| 497 | 20240221 | 103900 | 953648040 | 3885 | 3885 | 3885 | 3885 | 23 |
| 498 | 20240221 | 103800 | 953558685 | 3890 | 3885 | 3890 | 3885 | 322 |
| 499 | 20240221 | 103700 | 952307710 | 3880 | 3885 | 3885 | 3880 | 330 |
| 500 | 20240221 | 103600 | 951027200 | 3880 | 3885 | 3885 | 3875 | 5385 |
| 501 | 20240221 | 103500 | 930138800 | 3885 | 3880 | 3885 | 3875 | 2946 |
| 502 | 20240221 | 103400 | 918721590 | 3880 | 3885 | 3885 | 3875 | 2920 |
| 503 | 20240221 | 103300 | 907394490 | 3880 | 3890 | 3890 | 3880 | 2050 |
| 504 | 20240221 | 103200 | 899428270 | 3890 | 3895 | 3895 | 3890 | 101 |
| 505 | 20240221 | 103100 | 899035375 | 3890 | 3890 | 3890 | 3890 | 301 |
| 506 | 20240221 | 103000 | 897864485 | 3890 | 3890 | 3890 | 3890 | 1 |
| 507 | 20240221 | 102900 | 897860595 | 3890 | 3890 | 3890 | 3890 | 0 |
| 508 | 20240221 | 102800 | 897860595 | 3890 | 3890 | 3890 | 3890 | 5 |
| 509 | 20240221 | 102700 | 897841145 | 3890 | 3890 | 3890 | 3890 | 8 |
| 510 | 20240221 | 102600 | 897810025 | 3890 | 3890 | 3895 | 3890 | 222 |
| 511 | 20240221 | 102500 | 896946335 | 3890 | 3890 | 3890 | 3890 | 300 |
| 512 | 20240221 | 102400 | 895779335 | 3890 | 3885 | 3890 | 3885 | 2049 |
| 513 | 20240221 | 102300 | 887808730 | 3890 | 3890 | 3890 | 3890 | 636 |
| 514 | 20240221 | 102200 | 885334690 | 3890 | 3890 | 3890 | 3890 | 6 |
| 515 | 20240221 | 102100 | 885311350 | 3890 | 3890 | 3890 | 3890 | 60 |
| 516 | 20240221 | 102000 | 885077950 | 3895 | 3890 | 3895 | 3890 | 114 |
| 517 | 20240221 | 101900 | 884634485 | 3890 | 3895 | 3895 | 3890 | 68 |
| 518 | 20240221 | 101800 | 884369815 | 3890 | 3890 | 3890 | 3890 | 291 |
| 519 | 20240221 | 101700 | 883237825 | 3895 | 3885 | 3895 | 3885 | 658 |
| 520 | 20240221 | 101600 | 880678645 | 3885 | 3880 | 3885 | 3880 | 131 |
| 521 | 20240221 | 101500 | 880170345 | 3880 | 3880 | 3880 | 3880 | 4 |
| 522 | 20240221 | 101400 | 880154825 | 3875 | 3885 | 3890 | 3875 | 2825 |
| 523 | 20240221 | 101300 | 869186840 | 3885 | 3885 | 3885 | 3885 | 4 |
| 524 | 20240221 | 101200 | 869171300 | 3890 | 3890 | 3895 | 3890 | 20 |
| 525 | 20240221 | 101100 | 869093450 | 3890 | 3895 | 3895 | 3890 | 1510 |
| 526 | 20240221 | 101000 | 863218620 | 3890 | 3895 | 3895 | 3890 | 939 |
| 527 | 20240221 | 100900 | 859564720 | 3900 | 3900 | 3900 | 3900 | 1 |
| 528 | 20240221 | 100800 | 859560820 | 3905 | 3910 | 3910 | 3905 | 2 |
| 529 | 20240221 | 100700 | 859553005 | 3910 | 3910 | 3910 | 3910 | 10 |
| 530 | 20240221 | 100600 | 859513905 | 3890 | 3890 | 3890 | 3890 | 3610 |
| 531 | 20240221 | 100500 | 845471005 | 3910 | 3910 | 3910 | 3890 | 170 |
| 532 | 20240221 | 100400 | 844806585 | 3910 | 3885 | 3910 | 3880 | 1809 |
| 533 | 20240221 | 100300 | 837741490 | 3880 | 3910 | 3910 | 3880 | 3124 |
| 534 | 20240221 | 100200 | 825607990 | 3890 | 3905 | 3905 | 3890 | 2145 |
| 535 | 20240221 | 100100 | 817257170 | 3900 | 3900 | 3900 | 3900 | 6 |
| 536 | 20240221 | 100000 | 817233770 | 3890 | 3895 | 3895 | 3890 | 324 |
| 537 | 20240221 | 095900 | 815972805 | 3900 | 3895 | 3900 | 3895 | 119 |
| 538 | 20240221 | 095800 | 815509280 | 3895 | 3895 | 3895 | 3895 | 0 |
| 539 | 20240221 | 095700 | 815509280 | 3895 | 3895 | 3895 | 3895 | 1 |
| 540 | 20240221 | 095600 | 815505385 | 3910 | 3910 | 3910 | 3910 | 707 |
| 541 | 20240221 | 095500 | 812741015 | 3910 | 3885 | 3910 | 3885 | 298 |
| 542 | 20240221 | 095400 | 811581985 | 3885 | 3885 | 3885 | 3885 | 11411 |
| 543 | 20240221 | 095300 | 767250250 | 3910 | 3885 | 3910 | 3885 | 316 |
| 544 | 20240221 | 095200 | 766022515 | 3910 | 3910 | 3910 | 3910 | 8 |
| 545 | 20240221 | 095100 | 765991235 | 3910 | 3890 | 3910 | 3885 | 1043 |
| 546 | 20240221 | 095000 | 761928630 | 3890 | 3900 | 3905 | 3890 | 3101 |
| 547 | 20240221 | 094900 | 749864220 | 3905 | 3905 | 3905 | 3905 | 256 |
| 548 | 20240221 | 094800 | 748864540 | 3905 | 3910 | 3910 | 3905 | 22 |
| 549 | 20240221 | 094700 | 748778605 | 3910 | 3900 | 3910 | 3880 | 6332 |
| 550 | 20240221 | 094600 | 724174330 | 3895 | 3905 | 3905 | 3895 | 1230 |
| 551 | 20240221 | 094500 | 719379675 | 3905 | 3910 | 3910 | 3900 | 544 |
| 552 | 20240221 | 094400 | 717253475 | 3910 | 3905 | 3910 | 3900 | 1167 |
| 553 | 20240221 | 094300 | 712696560 | 3900 | 3905 | 3905 | 3900 | 223 |
| 554 | 20240221 | 094200 | 711826250 | 3905 | 3910 | 3910 | 3900 | 1409 |
| 555 | 20240221 | 094100 | 706323615 | 3910 | 3905 | 3910 | 3900 | 291 |
| 556 | 20240221 | 094000 | 705188190 | 3900 | 3905 | 3910 | 3900 | 1150 |
| 557 | 20240221 | 093900 | 700698515 | 3905 | 3910 | 3915 | 3905 | 4346 |
| 558 | 20240221 | 093800 | 683718305 | 3915 | 3915 | 3920 | 3915 | 1095 |
| 559 | 20240221 | 093700 | 679431330 | 3920 | 3910 | 3920 | 3910 | 1128 |
| 560 | 20240221 | 093600 | 675018175 | 3915 | 3925 | 3925 | 3910 | 2362 |
| 561 | 20240221 | 093500 | 665767960 | 3925 | 3925 | 3925 | 3925 | 1552 |
| 562 | 20240221 | 093400 | 659676360 | 3920 | 3925 | 3925 | 3915 | 39 |
| 563 | 20240221 | 093300 | 659523640 | 3915 | 3915 | 3915 | 3915 | 502 |
| 564 | 20240221 | 093200 | 657558310 | 3910 | 3930 | 3930 | 3910 | 2532 |
| 565 | 20240221 | 093100 | 647657245 | 3930 | 3930 | 3935 | 3910 | 819 |
| 566 | 20240221 | 093000 | 644445055 | 3930 | 3930 | 3935 | 3930 | 4115 |
| 567 | 20240221 | 092900 | 628272770 | 3935 | 3940 | 3940 | 3935 | 1925 |
| 568 | 20240221 | 092800 | 620695400 | 3935 | 3930 | 3945 | 3920 | 10650 |
| 569 | 20240221 | 092700 | 578776465 | 3930 | 3915 | 3930 | 3915 | 14330 |
| 570 | 20240221 | 092600 | 522549730 | 3915 | 3885 | 3915 | 3885 | 2141 |
| 571 | 20240221 | 092500 | 514174030 | 3885 | 3890 | 3895 | 3885 | 657 |
| 572 | 20240221 | 092400 | 511620730 | 3885 | 3895 | 3915 | 3885 | 940 |
| 573 | 20240221 | 092300 | 507960105 | 3890 | 3885 | 3915 | 3885 | 4743 |
| 574 | 20240221 | 092200 | 489426860 | 3890 | 3890 | 3890 | 3890 | 306 |
| 575 | 20240221 | 092100 | 488236520 | 3890 | 3895 | 3895 | 3885 | 677 |
| 576 | 20240221 | 092000 | 485601990 | 3890 | 3875 | 3895 | 3875 | 1163 |
| 577 | 20240221 | 091900 | 481080485 | 3870 | 3910 | 3910 | 3870 | 4566 |
| 578 | 20240221 | 091800 | 463368910 | 3915 | 3915 | 3915 | 3915 | 3143 |
| 579 | 20240221 | 091700 | 451064065 | 3915 | 3915 | 3920 | 3915 | 10092 |
| 580 | 20240221 | 091600 | 411543240 | 3915 | 3880 | 3920 | 3875 | 29817 |
| 581 | 20240221 | 091500 | 294880390 | 3880 | 3890 | 3900 | 3880 | 1561 |
| 582 | 20240221 | 091400 | 288821690 | 3890 | 3890 | 3890 | 3890 | 112 |
| 583 | 20240221 | 091300 | 288386010 | 3890 | 3910 | 3910 | 3890 | 2791 |
| 584 | 20240221 | 091200 | 277513940 | 3910 | 3900 | 3910 | 3900 | 307 |
| 585 | 20240221 | 091100 | 276316040 | 3900 | 3890 | 3900 | 3890 | 1293 |
| 586 | 20240221 | 091000 | 271280995 | 3880 | 3895 | 3895 | 3880 | 713 |
| 587 | 20240221 | 090900 | 268514540 | 3895 | 3870 | 3895 | 3870 | 394 |
| 588 | 20240221 | 090800 | 266985510 | 3880 | 3875 | 3880 | 3860 | 8467 |
| 589 | 20240221 | 090700 | 234250145 | 3875 | 3890 | 3895 | 3865 | 2548 |
| 590 | 20240221 | 090600 | 224368980 | 3890 | 3900 | 3905 | 3890 | 4383 |
| 591 | 20240221 | 090500 | 207291065 | 3900 | 3920 | 3925 | 3900 | 5174 |
| 592 | 20240221 | 090400 | 187031175 | 3920 | 3885 | 3920 | 3885 | 4571 |
| 593 | 20240221 | 090300 | 169165025 | 3880 | 3870 | 3885 | 3865 | 14520 |
| 594 | 20240221 | 090200 | 113003130 | 3865 | 3885 | 3885 | 3865 | 5599 |
| 595 | 20240221 | 090100 | 91343795 | 3885 | 3890 | 3900 | 3870 | 9261 |
| 596 | 20240221 | 090000 | 55368340 | 3895 | 3880 | 3895 | 3875 | 14261 |