30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 4814 |
| 3 | 20240221 | 190400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20240221 | 190300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20240221 | 190200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20240221 | 190100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20240221 | 190000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20240221 | 185900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20240221 | 185800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20240221 | 185700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20240221 | 185600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20240221 | 185500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20240221 | 185400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20240221 | 185300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20240221 | 185200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20240221 | 185100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20240221 | 185000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20240221 | 184900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20240221 | 184800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20240221 | 184700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20240221 | 184600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20240221 | 184500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20240221 | 184400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20240221 | 184300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20240221 | 184200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20240221 | 184100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20240221 | 184000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20240221 | 183900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20240221 | 183800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20240221 | 183700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20240221 | 183600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20240221 | 183500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 4814 |
| 33 | 20240221 | 183400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20240221 | 183300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20240221 | 183200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20240221 | 183100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20240221 | 183000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20240221 | 182900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20240221 | 182800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20240221 | 182700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20240221 | 182600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20240221 | 182500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20240221 | 182400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20240221 | 182300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20240221 | 182200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20240221 | 182100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20240221 | 182000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20240221 | 181900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20240221 | 181800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20240221 | 181700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20240221 | 181600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20240221 | 181500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20240221 | 181400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20240221 | 181300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20240221 | 181200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20240221 | 181100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20240221 | 181000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20240221 | 180900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20240221 | 180800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20240221 | 180700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20240221 | 180600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20240221 | 180500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 4814 |
| 63 | 20240221 | 180400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20240221 | 180300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20240221 | 180200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20240221 | 180100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20240221 | 180000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20240221 | 175900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20240221 | 175800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20240221 | 175700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20240221 | 175600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20240221 | 175500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20240221 | 175400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20240221 | 175300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20240221 | 175200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20240221 | 175100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20240221 | 175000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20240221 | 174900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20240221 | 174800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20240221 | 174700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20240221 | 174600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20240221 | 174500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20240221 | 174400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20240221 | 174300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20240221 | 174200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20240221 | 174100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20240221 | 174000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20240221 | 173900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20240221 | 173800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20240221 | 173700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20240221 | 173600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20240221 | 173500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 4814 |
| 93 | 20240221 | 173400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20240221 | 173300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20240221 | 173200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20240221 | 173100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20240221 | 173000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20240221 | 172900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20240221 | 172800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20240221 | 172700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20240221 | 172600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20240221 | 172500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20240221 | 172400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20240221 | 172300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20240221 | 172200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20240221 | 172100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20240221 | 172000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20240221 | 171900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20240221 | 171800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20240221 | 171700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20240221 | 171600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20240221 | 171500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20240221 | 171400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20240221 | 171300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20240221 | 171200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20240221 | 171100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20240221 | 171000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20240221 | 170900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20240221 | 170800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20240221 | 170700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20240221 | 170600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20240221 | 170500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 4814 |
| 123 | 20240221 | 170400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20240221 | 170300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20240221 | 170200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20240221 | 170100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20240221 | 170000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20240221 | 165900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20240221 | 165800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20240221 | 165700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20240221 | 165600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20240221 | 165500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20240221 | 165400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20240221 | 165300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20240221 | 165200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20240221 | 165100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20240221 | 165000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20240221 | 164900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20240221 | 164800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20240221 | 164700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20240221 | 164600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20240221 | 164500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20240221 | 164400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20240221 | 164300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20240221 | 164200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20240221 | 164100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20240221 | 164000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20240221 | 163900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20240221 | 163800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20240221 | 163700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20240221 | 163600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20240221 | 163500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 4814 |
| 153 | 20240221 | 163400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20240221 | 163300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20240221 | 163200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20240221 | 163100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20240221 | 163000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20240221 | 162900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20240221 | 162800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20240221 | 162700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20240221 | 162600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20240221 | 162500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20240221 | 162400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20240221 | 162300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20240221 | 162200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20240221 | 162100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20240221 | 162000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20240221 | 161900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20240221 | 161800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20240221 | 161700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20240221 | 161600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20240221 | 161500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20240221 | 161400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20240221 | 161300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20240221 | 161200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20240221 | 161100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20240221 | 161000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20240221 | 160900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20240221 | 160800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20240221 | 160700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20240221 | 160600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20240221 | 160500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 4814 |
| 183 | 20240221 | 160400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20240221 | 160300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20240221 | 160200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20240221 | 160100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20240221 | 160000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20240221 | 155900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20240221 | 155800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20240221 | 155700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20240221 | 155600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20240221 | 155500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20240221 | 155400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20240221 | 155300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20240221 | 155200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20240221 | 155100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20240221 | 155000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20240221 | 154900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20240221 | 154800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20240221 | 154700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20240221 | 154600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20240221 | 154500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20240221 | 154400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20240221 | 154300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20240221 | 154200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20240221 | 154100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20240221 | 154000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20240221 | 153900 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20240221 | 153800 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20240221 | 153700 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20240221 | 153600 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20240221 | 153500 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 4814 |
| 213 | 20240221 | 153400 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 214 | 20240221 | 153300 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 215 | 20240221 | 153200 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 216 | 20240221 | 153100 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 0 |
| 217 | 20240221 | 153000 | 1400418220 | 3300 | 3300 | 3300 | 3300 | 4814 |
| 218 | 20240221 | 152900 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 219 | 20240221 | 152800 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 220 | 20240221 | 152700 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 221 | 20240221 | 152600 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 222 | 20240221 | 152500 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 223 | 20240221 | 152400 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 224 | 20240221 | 152300 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 225 | 20240221 | 152200 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 226 | 20240221 | 152100 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 227 | 20240221 | 152000 | 1384532020 | 3295 | 3295 | 3295 | 3295 | 0 |
| 228 | 20240221 | 151900 | 1384532020 | 3295 | 3295 | 3315 | 3295 | 2228 |
| 229 | 20240221 | 151800 | 1377171245 | 3295 | 3290 | 3295 | 3290 | 184 |
| 230 | 20240221 | 151700 | 1376565730 | 3290 | 3295 | 3295 | 3290 | 1982 |
| 231 | 20240221 | 151600 | 1370035615 | 3300 | 3300 | 3300 | 3300 | 50 |
| 232 | 20240221 | 151500 | 1369870615 | 3295 | 3305 | 3305 | 3295 | 685 |
| 233 | 20240221 | 151400 | 1367610115 | 3300 | 3300 | 3300 | 3300 | 0 |
| 234 | 20240221 | 151300 | 1367610115 | 3300 | 3300 | 3300 | 3300 | 0 |
| 235 | 20240221 | 151200 | 1367610115 | 3300 | 3300 | 3300 | 3295 | 2029 |
| 236 | 20240221 | 151100 | 1360914420 | 3300 | 3290 | 3300 | 3290 | 768 |
| 237 | 20240221 | 151000 | 1358385020 | 3290 | 3290 | 3290 | 3290 | 1002 |
| 238 | 20240221 | 150900 | 1355088440 | 3290 | 3295 | 3295 | 3290 | 857 |
| 239 | 20240221 | 150800 | 1352266875 | 3300 | 3300 | 3300 | 3300 | 427 |
| 240 | 20240221 | 150700 | 1350857775 | 3300 | 3305 | 3305 | 3300 | 401 |
| 241 | 20240221 | 150600 | 1349533720 | 3305 | 3310 | 3310 | 3305 | 114 |
| 242 | 20240221 | 150500 | 1349156945 | 3315 | 3315 | 3315 | 3315 | 0 |
| 243 | 20240221 | 150400 | 1349156945 | 3315 | 3305 | 3315 | 3300 | 1005 |
| 244 | 20240221 | 150300 | 1345831470 | 3305 | 3295 | 3305 | 3295 | 2134 |
| 245 | 20240221 | 150200 | 1338778940 | 3305 | 3305 | 3305 | 3305 | 970 |
| 246 | 20240221 | 150100 | 1335573090 | 3305 | 3305 | 3305 | 3305 | 1560 |
| 247 | 20240221 | 150000 | 1330417290 | 3305 | 3305 | 3305 | 3300 | 502 |
| 248 | 20240221 | 145900 | 1328760680 | 3290 | 3305 | 3305 | 3290 | 12416 |
| 249 | 20240221 | 145800 | 1287877275 | 3305 | 3300 | 3305 | 3300 | 45 |
| 250 | 20240221 | 145700 | 1287728760 | 3300 | 3305 | 3305 | 3300 | 70 |
| 251 | 20240221 | 145600 | 1287497745 | 3300 | 3305 | 3305 | 3300 | 122 |
| 252 | 20240221 | 145500 | 1287095130 | 3305 | 3300 | 3305 | 3300 | 314 |
| 253 | 20240221 | 145400 | 1286057900 | 3300 | 3300 | 3305 | 3300 | 322 |
| 254 | 20240221 | 145300 | 1284994800 | 3300 | 3300 | 3300 | 3300 | 55 |
| 255 | 20240221 | 145200 | 1284813300 | 3300 | 3300 | 3300 | 3300 | 940 |
| 256 | 20240221 | 145100 | 1281711300 | 3300 | 3300 | 3300 | 3300 | 133 |
| 257 | 20240221 | 145000 | 1281272400 | 3300 | 3295 | 3300 | 3295 | 1600 |
| 258 | 20240221 | 144900 | 1275997400 | 3300 | 3300 | 3300 | 3300 | 120 |
| 259 | 20240221 | 144800 | 1275601400 | 3295 | 3295 | 3295 | 3295 | 3 |
| 260 | 20240221 | 144700 | 1275591515 | 3295 | 3295 | 3300 | 3295 | 50 |
| 261 | 20240221 | 144600 | 1275426615 | 3300 | 3295 | 3300 | 3295 | 19 |
| 262 | 20240221 | 144500 | 1275364005 | 3295 | 3295 | 3295 | 3295 | 581 |
| 263 | 20240221 | 144400 | 1273449610 | 3295 | 3300 | 3305 | 3295 | 2068 |
| 264 | 20240221 | 144300 | 1266629900 | 3295 | 3295 | 3295 | 3295 | 21 |
| 265 | 20240221 | 144200 | 1266560705 | 3295 | 3295 | 3300 | 3295 | 619 |
| 266 | 20240221 | 144100 | 1264521095 | 3305 | 3305 | 3305 | 3305 | 1 |
| 267 | 20240221 | 144000 | 1264517790 | 3295 | 3295 | 3295 | 3295 | 0 |
| 268 | 20240221 | 143900 | 1264517790 | 3295 | 3295 | 3300 | 3295 | 327 |
| 269 | 20240221 | 143800 | 1263440300 | 3295 | 3295 | 3300 | 3295 | 175 |
| 270 | 20240221 | 143700 | 1262863480 | 3295 | 3295 | 3295 | 3295 | 0 |
| 271 | 20240221 | 143600 | 1262863480 | 3295 | 3295 | 3295 | 3295 | 300 |
| 272 | 20240221 | 143500 | 1261874980 | 3295 | 3300 | 3300 | 3295 | 959 |
| 273 | 20240221 | 143400 | 1258714515 | 3300 | 3295 | 3300 | 3295 | 2529 |
| 274 | 20240221 | 143300 | 1250379405 | 3295 | 3300 | 3300 | 3295 | 999 |
| 275 | 20240221 | 143200 | 1247084200 | 3300 | 3310 | 3310 | 3300 | 5343 |
| 276 | 20240221 | 143100 | 1229449870 | 3320 | 3320 | 3320 | 3320 | 0 |
| 277 | 20240221 | 143000 | 1229449870 | 3320 | 3320 | 3320 | 3320 | 0 |
| 278 | 20240221 | 142900 | 1229449870 | 3320 | 3320 | 3320 | 3320 | 66 |
| 279 | 20240221 | 142800 | 1229230750 | 3305 | 3305 | 3305 | 3305 | 6256 |
| 280 | 20240221 | 142700 | 1208554670 | 3305 | 3305 | 3305 | 3305 | 0 |
| 281 | 20240221 | 142600 | 1208554670 | 3305 | 3310 | 3310 | 3305 | 360 |
| 282 | 20240221 | 142500 | 1207364420 | 3315 | 3305 | 3315 | 3305 | 3301 |
| 283 | 20240221 | 142400 | 1196424140 | 3310 | 3305 | 3310 | 3305 | 213 |
| 284 | 20240221 | 142300 | 1195720110 | 3305 | 3305 | 3305 | 3305 | 0 |
| 285 | 20240221 | 142200 | 1195720110 | 3305 | 3305 | 3305 | 3305 | 0 |
| 286 | 20240221 | 142100 | 1195720110 | 3305 | 3305 | 3305 | 3305 | 0 |
| 287 | 20240221 | 142000 | 1195720110 | 3305 | 3305 | 3305 | 3305 | 303 |
| 288 | 20240221 | 141900 | 1194718695 | 3305 | 3305 | 3305 | 3305 | 0 |
| 289 | 20240221 | 141800 | 1194718695 | 3305 | 3305 | 3305 | 3305 | 60 |
| 290 | 20240221 | 141700 | 1194520395 | 3305 | 3305 | 3305 | 3305 | 2270 |
| 291 | 20240221 | 141600 | 1187018045 | 3305 | 3305 | 3305 | 3305 | 149 |
| 292 | 20240221 | 141500 | 1186525600 | 3310 | 3310 | 3310 | 3310 | 1029 |
| 293 | 20240221 | 141400 | 1183119610 | 3315 | 3315 | 3315 | 3315 | 645 |
| 294 | 20240221 | 141300 | 1180981435 | 3315 | 3320 | 3320 | 3315 | 146 |
| 295 | 20240221 | 141200 | 1180496755 | 3320 | 3320 | 3320 | 3320 | 395 |
| 296 | 20240221 | 141100 | 1179185355 | 3320 | 3320 | 3320 | 3320 | 36 |
| 297 | 20240221 | 141000 | 1179065835 | 3320 | 3320 | 3320 | 3320 | 2 |
| 298 | 20240221 | 140900 | 1179059195 | 3320 | 3320 | 3320 | 3320 | 0 |
| 299 | 20240221 | 140800 | 1179059195 | 3320 | 3320 | 3320 | 3320 | 11 |
| 300 | 20240221 | 140700 | 1179022675 | 3320 | 3320 | 3320 | 3320 | 0 |
| 301 | 20240221 | 140600 | 1179022675 | 3320 | 3320 | 3320 | 3320 | 0 |
| 302 | 20240221 | 140500 | 1179022675 | 3320 | 3320 | 3320 | 3320 | 18 |
| 303 | 20240221 | 140400 | 1178962915 | 3320 | 3320 | 3320 | 3320 | 100 |
| 304 | 20240221 | 140300 | 1178630915 | 3315 | 3325 | 3325 | 3315 | 252 |
| 305 | 20240221 | 140200 | 1177795275 | 3320 | 3315 | 3320 | 3315 | 2028 |
| 306 | 20240221 | 140100 | 1171067315 | 3325 | 3320 | 3325 | 3320 | 3 |
| 307 | 20240221 | 140000 | 1171057350 | 3320 | 3320 | 3320 | 3320 | 717 |
| 308 | 20240221 | 135900 | 1168676910 | 3320 | 3325 | 3325 | 3320 | 300 |
| 309 | 20240221 | 135800 | 1167679910 | 3330 | 3330 | 3330 | 3330 | 300 |
| 310 | 20240221 | 135700 | 1166680910 | 3330 | 3330 | 3330 | 3330 | 20 |
| 311 | 20240221 | 135600 | 1166614310 | 3330 | 3330 | 3330 | 3330 | 251 |
| 312 | 20240221 | 135500 | 1165778480 | 3330 | 3320 | 3330 | 3320 | 153 |
| 313 | 20240221 | 135400 | 1165270020 | 3330 | 3330 | 3330 | 3330 | 201 |
| 314 | 20240221 | 135300 | 1164600690 | 3330 | 3330 | 3330 | 3330 | 150 |
| 315 | 20240221 | 135200 | 1164101190 | 3330 | 3330 | 3330 | 3330 | 561 |
| 316 | 20240221 | 135100 | 1162233060 | 3330 | 3330 | 3335 | 3325 | 395 |
| 317 | 20240221 | 135000 | 1160919510 | 3340 | 3340 | 3340 | 3335 | 532 |
| 318 | 20240221 | 134900 | 1159142695 | 3340 | 3310 | 3355 | 3310 | 19001 |
| 319 | 20240221 | 134800 | 1095787290 | 3310 | 3310 | 3310 | 3310 | 301 |
| 320 | 20240221 | 134700 | 1094790980 | 3310 | 3305 | 3310 | 3305 | 815 |
| 321 | 20240221 | 134600 | 1092097400 | 3305 | 3300 | 3305 | 3300 | 3336 |
| 322 | 20240221 | 134500 | 1081072670 | 3300 | 3300 | 3300 | 3300 | 0 |
| 323 | 20240221 | 134400 | 1081072670 | 3300 | 3300 | 3300 | 3300 | 0 |
| 324 | 20240221 | 134300 | 1081072670 | 3300 | 3300 | 3300 | 3300 | 1 |
| 325 | 20240221 | 134200 | 1081069370 | 3300 | 3300 | 3300 | 3300 | 250 |
| 326 | 20240221 | 134100 | 1080244370 | 3300 | 3300 | 3300 | 3300 | 0 |
| 327 | 20240221 | 134000 | 1080244370 | 3300 | 3305 | 3305 | 3295 | 235 |
| 328 | 20240221 | 133900 | 1079469010 | 3305 | 3305 | 3305 | 3305 | 1 |
| 329 | 20240221 | 133800 | 1079465705 | 3295 | 3295 | 3295 | 3295 | 0 |
| 330 | 20240221 | 133700 | 1079465705 | 3295 | 3295 | 3295 | 3295 | 0 |
| 331 | 20240221 | 133600 | 1079465705 | 3295 | 3305 | 3305 | 3295 | 2822 |
| 332 | 20240221 | 133500 | 1070141025 | 3305 | 3310 | 3310 | 3305 | 1435 |
| 333 | 20240221 | 133400 | 1065393350 | 3310 | 3310 | 3310 | 3310 | 5 |
| 334 | 20240221 | 133300 | 1065376800 | 3310 | 3305 | 3310 | 3305 | 1740 |
| 335 | 20240221 | 133200 | 1059617710 | 3305 | 3310 | 3310 | 3305 | 2223 |
| 336 | 20240221 | 133100 | 1052270670 | 3305 | 3300 | 3305 | 3300 | 504 |
| 337 | 20240221 | 133000 | 1050606095 | 3300 | 3300 | 3300 | 3300 | 172 |
| 338 | 20240221 | 132900 | 1050038495 | 3290 | 3290 | 3290 | 3290 | 0 |
| 339 | 20240221 | 132800 | 1050038495 | 3290 | 3290 | 3290 | 3285 | 322 |
| 340 | 20240221 | 132700 | 1048979505 | 3290 | 3290 | 3295 | 3290 | 395 |
| 341 | 20240221 | 132600 | 1047678955 | 3290 | 3290 | 3290 | 3290 | 3000 |
| 342 | 20240221 | 132500 | 1037808955 | 3290 | 3290 | 3290 | 3290 | 170 |
| 343 | 20240221 | 132400 | 1037249655 | 3290 | 3295 | 3295 | 3290 | 3840 |
| 344 | 20240221 | 132300 | 1024613920 | 3300 | 3300 | 3300 | 3300 | 30 |
| 345 | 20240221 | 132200 | 1024514920 | 3300 | 3300 | 3300 | 3300 | 300 |
| 346 | 20240221 | 132100 | 1023524920 | 3300 | 3300 | 3300 | 3300 | 86 |
| 347 | 20240221 | 132000 | 1023241120 | 3300 | 3300 | 3300 | 3300 | 236 |
| 348 | 20240221 | 131900 | 1022462320 | 3300 | 3300 | 3300 | 3300 | 36 |
| 349 | 20240221 | 131800 | 1022343520 | 3300 | 3300 | 3300 | 3290 | 4338 |
| 350 | 20240221 | 131700 | 1008060480 | 3295 | 3290 | 3295 | 3290 | 485 |
| 351 | 20240221 | 131600 | 1006462575 | 3295 | 3280 | 3295 | 3280 | 2828 |
| 352 | 20240221 | 131500 | 997186720 | 3290 | 3290 | 3290 | 3285 | 958 |
| 353 | 20240221 | 131400 | 994039595 | 3295 | 3295 | 3295 | 3295 | 0 |
| 354 | 20240221 | 131300 | 994039595 | 3295 | 3295 | 3295 | 3295 | 0 |
| 355 | 20240221 | 131200 | 994039595 | 3295 | 3295 | 3295 | 3295 | 0 |
| 356 | 20240221 | 131100 | 994039595 | 3295 | 3295 | 3295 | 3295 | 3 |
| 357 | 20240221 | 131000 | 994029710 | 3280 | 3280 | 3280 | 3280 | 0 |
| 358 | 20240221 | 130900 | 994029710 | 3280 | 3280 | 3280 | 3280 | 148 |
| 359 | 20240221 | 130800 | 993544270 | 3275 | 3275 | 3275 | 3275 | 0 |
| 360 | 20240221 | 130700 | 993544270 | 3275 | 3285 | 3285 | 3275 | 8495 |
| 361 | 20240221 | 130600 | 965703155 | 3280 | 3280 | 3280 | 3280 | 0 |
| 362 | 20240221 | 130500 | 965703155 | 3280 | 3280 | 3280 | 3280 | 15 |
| 363 | 20240221 | 130400 | 965653955 | 3280 | 3290 | 3290 | 3280 | 1808 |
| 364 | 20240221 | 130300 | 959716750 | 3290 | 3290 | 3290 | 3290 | 579 |
| 365 | 20240221 | 130200 | 957811840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 366 | 20240221 | 130100 | 957811840 | 3290 | 3290 | 3290 | 3290 | 0 |
| 367 | 20240221 | 130000 | 957811840 | 3290 | 3290 | 3290 | 3290 | 110 |
| 368 | 20240221 | 125900 | 957449940 | 3290 | 3290 | 3290 | 3290 | 236 |
| 369 | 20240221 | 125800 | 956673500 | 3285 | 3285 | 3285 | 3285 | 51 |
| 370 | 20240221 | 125700 | 956505965 | 3285 | 3285 | 3285 | 3285 | 1000 |
| 371 | 20240221 | 125600 | 953220965 | 3290 | 3295 | 3295 | 3290 | 2413 |
| 372 | 20240221 | 125500 | 945273090 | 3300 | 3300 | 3300 | 3300 | 0 |
| 373 | 20240221 | 125400 | 945273090 | 3300 | 3300 | 3300 | 3300 | 0 |
| 374 | 20240221 | 125300 | 945273090 | 3300 | 3300 | 3300 | 3300 | 22 |
| 375 | 20240221 | 125200 | 945200490 | 3300 | 3300 | 3300 | 3300 | 0 |
| 376 | 20240221 | 125100 | 945200490 | 3300 | 3300 | 3300 | 3300 | 980 |
| 377 | 20240221 | 125000 | 941966490 | 3300 | 3295 | 3300 | 3295 | 12 |
| 378 | 20240221 | 124900 | 941926895 | 3295 | 3295 | 3295 | 3295 | 0 |
| 379 | 20240221 | 124800 | 941926895 | 3295 | 3295 | 3295 | 3295 | 54 |
| 380 | 20240221 | 124700 | 941748965 | 3300 | 3295 | 3300 | 3295 | 47 |
| 381 | 20240221 | 124600 | 941594095 | 3290 | 3295 | 3295 | 3290 | 150 |
| 382 | 20240221 | 124500 | 941100095 | 3285 | 3290 | 3290 | 3285 | 420 |
| 383 | 20240221 | 124400 | 939719305 | 3295 | 3295 | 3295 | 3295 | 14 |
| 384 | 20240221 | 124300 | 939673175 | 3295 | 3290 | 3295 | 3290 | 144 |
| 385 | 20240221 | 124200 | 939199245 | 3290 | 3295 | 3295 | 3290 | 274 |
| 386 | 20240221 | 124100 | 938296945 | 3295 | 3290 | 3295 | 3290 | 13 |
| 387 | 20240221 | 124000 | 938254115 | 3295 | 3295 | 3295 | 3295 | 0 |
| 388 | 20240221 | 123900 | 938254115 | 3295 | 3295 | 3295 | 3295 | 0 |
| 389 | 20240221 | 123800 | 938254115 | 3295 | 3295 | 3295 | 3295 | 0 |
| 390 | 20240221 | 123700 | 938254115 | 3295 | 3295 | 3295 | 3295 | 70 |
| 391 | 20240221 | 123600 | 938023465 | 3295 | 3300 | 3300 | 3295 | 190 |
| 392 | 20240221 | 123500 | 937397115 | 3300 | 3300 | 3300 | 3300 | 10 |
| 393 | 20240221 | 123400 | 937364115 | 3300 | 3290 | 3300 | 3285 | 2771 |
| 394 | 20240221 | 123300 | 928251290 | 3290 | 3290 | 3290 | 3290 | 1 |
| 395 | 20240221 | 123200 | 928248000 | 3310 | 3310 | 3310 | 3310 | 0 |
| 396 | 20240221 | 123100 | 928248000 | 3310 | 3295 | 3310 | 3295 | 400 |
| 397 | 20240221 | 123000 | 926929920 | 3295 | 3295 | 3295 | 3295 | 0 |
| 398 | 20240221 | 122900 | 926929920 | 3295 | 3295 | 3295 | 3295 | 200 |
| 399 | 20240221 | 122800 | 926270920 | 3295 | 3295 | 3295 | 3295 | 0 |
| 400 | 20240221 | 122700 | 926270920 | 3295 | 3290 | 3295 | 3290 | 342 |
| 401 | 20240221 | 122600 | 925144700 | 3290 | 3290 | 3290 | 3290 | 135 |
| 402 | 20240221 | 122500 | 924700550 | 3290 | 3295 | 3295 | 3285 | 4781 |
| 403 | 20240221 | 122400 | 908973030 | 3295 | 3295 | 3295 | 3295 | 73 |
| 404 | 20240221 | 122300 | 908732495 | 3295 | 3295 | 3295 | 3295 | 11 |
| 405 | 20240221 | 122200 | 908696250 | 3295 | 3295 | 3295 | 3295 | 854 |
| 406 | 20240221 | 122100 | 905882320 | 3295 | 3295 | 3295 | 3295 | 600 |
| 407 | 20240221 | 122000 | 903905320 | 3295 | 3300 | 3300 | 3295 | 2974 |
| 408 | 20240221 | 121900 | 894094140 | 3305 | 3305 | 3305 | 3305 | 295 |
| 409 | 20240221 | 121800 | 893119165 | 3305 | 3305 | 3305 | 3305 | 205 |
| 410 | 20240221 | 121700 | 892441640 | 3300 | 3295 | 3300 | 3295 | 778 |
| 411 | 20240221 | 121600 | 889874980 | 3300 | 3300 | 3300 | 3300 | 60 |
| 412 | 20240221 | 121500 | 889676980 | 3300 | 3300 | 3300 | 3300 | 1500 |
| 413 | 20240221 | 121400 | 884726980 | 3300 | 3300 | 3300 | 3300 | 869 |
| 414 | 20240221 | 121300 | 881859280 | 3300 | 3300 | 3300 | 3300 | 0 |
| 415 | 20240221 | 121200 | 881859280 | 3300 | 3300 | 3300 | 3300 | 0 |
| 416 | 20240221 | 121100 | 881859280 | 3300 | 3300 | 3300 | 3300 | 0 |
| 417 | 20240221 | 121000 | 881859280 | 3300 | 3300 | 3300 | 3300 | 10 |
| 418 | 20240221 | 120900 | 881826280 | 3300 | 3300 | 3300 | 3300 | 612 |
| 419 | 20240221 | 120800 | 879806680 | 3300 | 3300 | 3300 | 3300 | 330 |
| 420 | 20240221 | 120700 | 878717680 | 3305 | 3305 | 3305 | 3305 | 0 |
| 421 | 20240221 | 120600 | 878717680 | 3305 | 3305 | 3305 | 3305 | 201 |
| 422 | 20240221 | 120500 | 878053375 | 3305 | 3300 | 3305 | 3300 | 80 |
| 423 | 20240221 | 120400 | 877789370 | 3305 | 3300 | 3305 | 3300 | 97 |
| 424 | 20240221 | 120300 | 877469060 | 3300 | 3300 | 3300 | 3300 | 120 |
| 425 | 20240221 | 120200 | 877073060 | 3300 | 3300 | 3300 | 3300 | 897 |
| 426 | 20240221 | 120100 | 874112960 | 3300 | 3300 | 3300 | 3300 | 0 |
| 427 | 20240221 | 120000 | 874112960 | 3300 | 3300 | 3300 | 3300 | 0 |
| 428 | 20240221 | 115900 | 874112960 | 3300 | 3300 | 3300 | 3300 | 26 |
| 429 | 20240221 | 115800 | 874027160 | 3300 | 3305 | 3305 | 3300 | 533 |
| 430 | 20240221 | 115700 | 872268250 | 3305 | 3305 | 3305 | 3305 | 0 |
| 431 | 20240221 | 115600 | 872268250 | 3305 | 3305 | 3305 | 3305 | 0 |
| 432 | 20240221 | 115500 | 872268250 | 3305 | 3305 | 3305 | 3305 | 0 |
| 433 | 20240221 | 115400 | 872268250 | 3305 | 3305 | 3305 | 3305 | 0 |
| 434 | 20240221 | 115300 | 872268250 | 3305 | 3300 | 3305 | 3300 | 19 |
| 435 | 20240221 | 115200 | 872205545 | 3300 | 3300 | 3300 | 3300 | 500 |
| 436 | 20240221 | 115100 | 870555545 | 3310 | 3310 | 3310 | 3310 | 0 |
| 437 | 20240221 | 115000 | 870555545 | 3310 | 3310 | 3310 | 3310 | 0 |
| 438 | 20240221 | 114900 | 870555545 | 3310 | 3310 | 3310 | 3310 | 20 |
| 439 | 20240221 | 114800 | 870489345 | 3310 | 3310 | 3310 | 3310 | 152 |
| 440 | 20240221 | 114700 | 869986225 | 3300 | 3300 | 3300 | 3300 | 0 |
| 441 | 20240221 | 114600 | 869986225 | 3300 | 3300 | 3300 | 3300 | 9 |
| 442 | 20240221 | 114500 | 869956525 | 3295 | 3305 | 3305 | 3295 | 4000 |
| 443 | 20240221 | 114400 | 856770995 | 3305 | 3305 | 3305 | 3305 | 0 |
| 444 | 20240221 | 114300 | 856770995 | 3305 | 3305 | 3305 | 3305 | 0 |
| 445 | 20240221 | 114200 | 856770995 | 3305 | 3305 | 3305 | 3305 | 2 |
| 446 | 20240221 | 114100 | 856764385 | 3305 | 3305 | 3305 | 3305 | 0 |
| 447 | 20240221 | 114000 | 856764385 | 3305 | 3300 | 3305 | 3300 | 761 |
| 448 | 20240221 | 113900 | 854253080 | 3300 | 3300 | 3300 | 3300 | 1200 |
| 449 | 20240221 | 113800 | 850293080 | 3300 | 3300 | 3300 | 3300 | 0 |
| 450 | 20240221 | 113700 | 850293080 | 3300 | 3295 | 3300 | 3295 | 1110 |
| 451 | 20240221 | 113600 | 846631585 | 3300 | 3300 | 3300 | 3300 | 2 |
| 452 | 20240221 | 113500 | 846624985 | 3300 | 3305 | 3305 | 3300 | 11303 |
| 453 | 20240221 | 113400 | 809279355 | 3305 | 3305 | 3305 | 3305 | 5 |
| 454 | 20240221 | 113300 | 809262830 | 3310 | 3305 | 3310 | 3305 | 450 |
| 455 | 20240221 | 113200 | 807775575 | 3310 | 3310 | 3310 | 3310 | 1 |
| 456 | 20240221 | 113100 | 807772265 | 3310 | 3310 | 3310 | 3310 | 1238 |
| 457 | 20240221 | 113000 | 803674485 | 3320 | 3320 | 3320 | 3320 | 23 |
| 458 | 20240221 | 112900 | 803598125 | 3305 | 3305 | 3305 | 3305 | 0 |
| 459 | 20240221 | 112800 | 803598125 | 3305 | 3305 | 3305 | 3305 | 6 |
| 460 | 20240221 | 112700 | 803578295 | 3305 | 3305 | 3305 | 3305 | 0 |
| 461 | 20240221 | 112600 | 803578295 | 3305 | 3315 | 3315 | 3305 | 566 |
| 462 | 20240221 | 112500 | 801705235 | 3310 | 3310 | 3310 | 3310 | 0 |
| 463 | 20240221 | 112400 | 801705235 | 3310 | 3310 | 3310 | 3310 | 0 |
| 464 | 20240221 | 112300 | 801705235 | 3310 | 3305 | 3310 | 3305 | 783 |
| 465 | 20240221 | 112200 | 799116505 | 3305 | 3305 | 3305 | 3305 | 0 |
| 466 | 20240221 | 112100 | 799116505 | 3305 | 3305 | 3305 | 3305 | 0 |
| 467 | 20240221 | 112000 | 799116505 | 3305 | 3300 | 3330 | 3300 | 2602 |
| 468 | 20240221 | 111900 | 790482705 | 3305 | 3305 | 3305 | 3305 | 0 |
| 469 | 20240221 | 111800 | 790482705 | 3305 | 3310 | 3310 | 3305 | 2099 |
| 470 | 20240221 | 111700 | 783544335 | 3310 | 3310 | 3310 | 3310 | 1 |
| 471 | 20240221 | 111600 | 783541025 | 3310 | 3310 | 3310 | 3310 | 0 |
| 472 | 20240221 | 111500 | 783541025 | 3310 | 3310 | 3310 | 3310 | 0 |
| 473 | 20240221 | 111400 | 783541025 | 3310 | 3310 | 3310 | 3310 | 13 |
| 474 | 20240221 | 111300 | 783497995 | 3310 | 3310 | 3310 | 3310 | 3725 |
| 475 | 20240221 | 111200 | 771168245 | 3320 | 3320 | 3320 | 3320 | 0 |
| 476 | 20240221 | 111100 | 771168245 | 3320 | 3320 | 3320 | 3320 | 0 |
| 477 | 20240221 | 111000 | 771168245 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 478 | 20240221 | 110900 | 767848245 | 3320 | 3320 | 3320 | 3320 | 1 |
| 479 | 20240221 | 110800 | 767844925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 480 | 20240221 | 110700 | 767844925 | 3320 | 3310 | 3320 | 3305 | 1672 |
| 481 | 20240221 | 110600 | 762314405 | 3310 | 3310 | 3310 | 3310 | 300 |
| 482 | 20240221 | 110500 | 761321405 | 3310 | 3310 | 3310 | 3310 | 0 |
| 483 | 20240221 | 110400 | 761321405 | 3310 | 3310 | 3310 | 3310 | 0 |
| 484 | 20240221 | 110300 | 761321405 | 3310 | 3310 | 3310 | 3310 | 403 |
| 485 | 20240221 | 110200 | 759987475 | 3315 | 3315 | 3315 | 3315 | 0 |
| 486 | 20240221 | 110100 | 759987475 | 3315 | 3315 | 3315 | 3315 | 10 |
| 487 | 20240221 | 110000 | 759954325 | 3315 | 3305 | 3315 | 3305 | 98 |
| 488 | 20240221 | 105900 | 759630415 | 3305 | 3315 | 3315 | 3305 | 6 |
| 489 | 20240221 | 105800 | 759610535 | 3300 | 3310 | 3310 | 3300 | 1676 |
| 490 | 20240221 | 105700 | 754063025 | 3310 | 3315 | 3315 | 3310 | 38 |
| 491 | 20240221 | 105600 | 753937240 | 3310 | 3310 | 3310 | 3310 | 1292 |
| 492 | 20240221 | 105500 | 749660720 | 3310 | 3305 | 3310 | 3300 | 189 |
| 493 | 20240221 | 105400 | 749036095 | 3305 | 3305 | 3305 | 3305 | 196 |
| 494 | 20240221 | 105300 | 748388315 | 3310 | 3300 | 3310 | 3300 | 745 |
| 495 | 20240221 | 105200 | 745925640 | 3300 | 3305 | 3305 | 3300 | 2622 |
| 496 | 20240221 | 105100 | 737266755 | 3305 | 3305 | 3305 | 3305 | 320 |
| 497 | 20240221 | 105000 | 736209155 | 3310 | 3310 | 3310 | 3310 | 50 |
| 498 | 20240221 | 104900 | 736043655 | 3310 | 3315 | 3315 | 3310 | 265 |
| 499 | 20240221 | 104800 | 735166350 | 3325 | 3325 | 3325 | 3325 | 0 |
| 500 | 20240221 | 104700 | 735166350 | 3325 | 3315 | 3325 | 3315 | 108 |
| 501 | 20240221 | 104600 | 734808100 | 3325 | 3325 | 3325 | 3325 | 0 |
| 502 | 20240221 | 104500 | 734808100 | 3325 | 3325 | 3325 | 3325 | 0 |
| 503 | 20240221 | 104400 | 734808100 | 3325 | 3325 | 3325 | 3325 | 1 |
| 504 | 20240221 | 104300 | 734804775 | 3325 | 3325 | 3325 | 3325 | 3 |
| 505 | 20240221 | 104200 | 734794800 | 3325 | 3325 | 3325 | 3325 | 0 |
| 506 | 20240221 | 104100 | 734794800 | 3325 | 3325 | 3325 | 3325 | 3 |
| 507 | 20240221 | 104000 | 734784825 | 3310 | 3315 | 3315 | 3310 | 101 |
| 508 | 20240221 | 103900 | 734450510 | 3310 | 3310 | 3310 | 3310 | 100 |
| 509 | 20240221 | 103800 | 734119510 | 3305 | 3305 | 3305 | 3305 | 0 |
| 510 | 20240221 | 103700 | 734119510 | 3305 | 3305 | 3305 | 3305 | 0 |
| 511 | 20240221 | 103600 | 734119510 | 3305 | 3315 | 3330 | 3305 | 12140 |
| 512 | 20240221 | 103500 | 693707005 | 3315 | 3330 | 3330 | 3315 | 40 |
| 513 | 20240221 | 103400 | 693574105 | 3330 | 3310 | 3330 | 3310 | 768 |
| 514 | 20240221 | 103300 | 691028165 | 3330 | 3305 | 3330 | 3305 | 24027 |
| 515 | 20240221 | 103200 | 611239260 | 3290 | 3295 | 3305 | 3290 | 5155 |
| 516 | 20240221 | 103100 | 594269455 | 3295 | 3295 | 3295 | 3295 | 66 |
| 517 | 20240221 | 103000 | 594051985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 518 | 20240221 | 102900 | 594051985 | 3300 | 3300 | 3300 | 3300 | 155 |
| 519 | 20240221 | 102800 | 593540485 | 3305 | 3300 | 3305 | 3300 | 297 |
| 520 | 20240221 | 102700 | 592560130 | 3295 | 3295 | 3295 | 3295 | 906 |
| 521 | 20240221 | 102600 | 589574860 | 3300 | 3300 | 3300 | 3300 | 500 |
| 522 | 20240221 | 102500 | 587924860 | 3305 | 3305 | 3305 | 3305 | 3 |
| 523 | 20240221 | 102400 | 587914945 | 3305 | 3305 | 3305 | 3305 | 80 |
| 524 | 20240221 | 102300 | 587650545 | 3300 | 3300 | 3300 | 3300 | 1 |
| 525 | 20240221 | 102200 | 587647245 | 3300 | 3295 | 3300 | 3295 | 1305 |
| 526 | 20240221 | 102100 | 583346715 | 3295 | 3295 | 3295 | 3290 | 7825 |
| 527 | 20240221 | 102000 | 557592325 | 3295 | 3300 | 3300 | 3295 | 4410 |
| 528 | 20240221 | 101900 | 543060765 | 3305 | 3305 | 3305 | 3305 | 7 |
| 529 | 20240221 | 101800 | 543037630 | 3305 | 3300 | 3305 | 3300 | 10017 |
| 530 | 20240221 | 101700 | 509981445 | 3300 | 3315 | 3315 | 3300 | 518 |
| 531 | 20240221 | 101600 | 508272015 | 3300 | 3305 | 3305 | 3300 | 4496 |
| 532 | 20240221 | 101500 | 493423100 | 3320 | 3320 | 3320 | 3320 | 250 |
| 533 | 20240221 | 101400 | 492593100 | 3315 | 3315 | 3315 | 3315 | 400 |
| 534 | 20240221 | 101300 | 491267100 | 3305 | 3310 | 3310 | 3305 | 642 |
| 535 | 20240221 | 101200 | 489143635 | 3310 | 3310 | 3310 | 3310 | 39 |
| 536 | 20240221 | 101100 | 489014545 | 3310 | 3310 | 3310 | 3310 | 0 |
| 537 | 20240221 | 101000 | 489014545 | 3310 | 3310 | 3310 | 3310 | 24 |
| 538 | 20240221 | 100900 | 488935105 | 3310 | 3315 | 3315 | 3310 | 525 |
| 539 | 20240221 | 100800 | 487194760 | 3315 | 3315 | 3320 | 3315 | 986 |
| 540 | 20240221 | 100700 | 483925170 | 3325 | 3320 | 3325 | 3315 | 1162 |
| 541 | 20240221 | 100600 | 480062040 | 3325 | 3320 | 3325 | 3320 | 122 |
| 542 | 20240221 | 100500 | 479656935 | 3320 | 3320 | 3320 | 3305 | 831 |
| 543 | 20240221 | 100400 | 476898585 | 3320 | 3310 | 3320 | 3305 | 1221 |
| 544 | 20240221 | 100300 | 472860865 | 3305 | 3305 | 3305 | 3305 | 0 |
| 545 | 20240221 | 100200 | 472860865 | 3305 | 3305 | 3305 | 3305 | 17 |
| 546 | 20240221 | 100100 | 472804680 | 3305 | 3320 | 3320 | 3305 | 80 |
| 547 | 20240221 | 100000 | 472539830 | 3320 | 3320 | 3320 | 3320 | 0 |
| 548 | 20240221 | 095900 | 472539830 | 3320 | 3320 | 3320 | 3320 | 1 |
| 549 | 20240221 | 095800 | 472536510 | 3325 | 3325 | 3325 | 3325 | 0 |
| 550 | 20240221 | 095700 | 472536510 | 3325 | 3325 | 3325 | 3325 | 1 |
| 551 | 20240221 | 095600 | 472533185 | 3325 | 3320 | 3325 | 3320 | 203 |
| 552 | 20240221 | 095500 | 471859220 | 3310 | 3310 | 3310 | 3310 | 130 |
| 553 | 20240221 | 095400 | 471428920 | 3305 | 3305 | 3305 | 3305 | 108 |
| 554 | 20240221 | 095300 | 471071980 | 3325 | 3305 | 3325 | 3305 | 1504 |
| 555 | 20240221 | 095200 | 466101180 | 3325 | 3325 | 3325 | 3325 | 51 |
| 556 | 20240221 | 095100 | 465931605 | 3305 | 3325 | 3325 | 3305 | 101 |
| 557 | 20240221 | 095000 | 465597780 | 3305 | 3310 | 3325 | 3305 | 2924 |
| 558 | 20240221 | 094900 | 455923850 | 3310 | 3315 | 3320 | 3310 | 1021 |
| 559 | 20240221 | 094800 | 452542830 | 3310 | 3320 | 3320 | 3310 | 2 |
| 560 | 20240221 | 094700 | 452536200 | 3320 | 3320 | 3320 | 3310 | 121 |
| 561 | 20240221 | 094600 | 452134670 | 3310 | 3310 | 3310 | 3310 | 14 |
| 562 | 20240221 | 094500 | 452088330 | 3305 | 3320 | 3320 | 3305 | 290 |
| 563 | 20240221 | 094400 | 451129430 | 3305 | 3330 | 3330 | 3305 | 6194 |
| 564 | 20240221 | 094300 | 430613815 | 3335 | 3335 | 3335 | 3335 | 5 |
| 565 | 20240221 | 094200 | 430597140 | 3335 | 3335 | 3335 | 3335 | 442 |
| 566 | 20240221 | 094100 | 429123070 | 3340 | 3330 | 3340 | 3330 | 239 |
| 567 | 20240221 | 094000 | 428325945 | 3345 | 3345 | 3345 | 3330 | 254 |
| 568 | 20240221 | 093900 | 427478490 | 3345 | 3335 | 3345 | 3335 | 1430 |
| 569 | 20240221 | 093800 | 422700800 | 3340 | 3340 | 3340 | 3340 | 1056 |
| 570 | 20240221 | 093700 | 419173760 | 3340 | 3340 | 3345 | 3340 | 2929 |
| 571 | 20240221 | 093600 | 409388125 | 3340 | 3340 | 3340 | 3340 | 5707 |
| 572 | 20240221 | 093500 | 390326745 | 3340 | 3330 | 3345 | 3330 | 5005 |
| 573 | 20240221 | 093400 | 373624220 | 3335 | 3335 | 3335 | 3335 | 200 |
| 574 | 20240221 | 093300 | 372957220 | 3335 | 3335 | 3335 | 3315 | 329 |
| 575 | 20240221 | 093200 | 371865325 | 3335 | 3320 | 3335 | 3320 | 820 |
| 576 | 20240221 | 093100 | 369133680 | 3320 | 3315 | 3320 | 3315 | 65 |
| 577 | 20240221 | 093000 | 368918140 | 3315 | 3315 | 3320 | 3315 | 250 |
| 578 | 20240221 | 092900 | 368089240 | 3320 | 3320 | 3320 | 3320 | 12 |
| 579 | 20240221 | 092800 | 368049400 | 3315 | 3320 | 3320 | 3315 | 944 |
| 580 | 20240221 | 092700 | 364919345 | 3325 | 3320 | 3325 | 3320 | 141 |
| 581 | 20240221 | 092600 | 364451020 | 3325 | 3320 | 3335 | 3320 | 128 |
| 582 | 20240221 | 092500 | 364024970 | 3320 | 3320 | 3320 | 3320 | 310 |
| 583 | 20240221 | 092400 | 362995770 | 3320 | 3315 | 3320 | 3315 | 651 |
| 584 | 20240221 | 092300 | 360836950 | 3320 | 3325 | 3325 | 3315 | 849 |
| 585 | 20240221 | 092200 | 358018270 | 3320 | 3320 | 3325 | 3320 | 710 |
| 586 | 20240221 | 092100 | 355661045 | 3320 | 3325 | 3325 | 3320 | 8709 |
| 587 | 20240221 | 092000 | 326721720 | 3340 | 3335 | 3340 | 3325 | 4865 |
| 588 | 20240221 | 091900 | 310520575 | 3350 | 3335 | 3350 | 3330 | 1272 |
| 589 | 20240221 | 091800 | 306277695 | 3335 | 3335 | 3350 | 3335 | 826 |
| 590 | 20240221 | 091700 | 303522220 | 3340 | 3345 | 3355 | 3340 | 4308 |
| 591 | 20240221 | 091600 | 289082905 | 3355 | 3340 | 3355 | 3340 | 5129 |
| 592 | 20240221 | 091500 | 271921115 | 3335 | 3335 | 3350 | 3320 | 6920 |
| 593 | 20240221 | 091400 | 248804055 | 3335 | 3335 | 3335 | 3315 | 5494 |
| 594 | 20240221 | 091300 | 230509665 | 3330 | 3325 | 3330 | 3325 | 653 |
| 595 | 20240221 | 091200 | 228335180 | 3330 | 3330 | 3335 | 3315 | 621 |
| 596 | 20240221 | 091100 | 226267225 | 3330 | 3325 | 3330 | 3325 | 8231 |
| 597 | 20240221 | 091000 | 198873590 | 3320 | 3330 | 3335 | 3320 | 11426 |
| 598 | 20240221 | 090900 | 160840160 | 3330 | 3315 | 3335 | 3315 | 6988 |
| 599 | 20240221 | 090800 | 137571005 | 3330 | 3305 | 3330 | 3305 | 15150 |
| 600 | 20240221 | 090700 | 87365125 | 3305 | 3290 | 3305 | 3290 | 14612 |
| 601 | 20240221 | 090600 | 39181675 | 3285 | 3260 | 3285 | 3255 | 2938 |
| 602 | 20240221 | 090500 | 29561980 | 3275 | 3275 | 3275 | 3260 | 232 |
| 603 | 20240221 | 090400 | 28804930 | 3275 | 3270 | 3275 | 3260 | 916 |
| 604 | 20240221 | 090300 | 25810505 | 3280 | 3280 | 3280 | 3275 | 1080 |
| 605 | 20240221 | 090200 | 22268470 | 3280 | 3270 | 3280 | 3255 | 1011 |
| 606 | 20240221 | 090100 | 18975760 | 3270 | 3270 | 3270 | 3270 | 2211 |
| 607 | 20240221 | 090000 | 11745790 | 3270 | 3280 | 3280 | 3235 | 3273 |