30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 190600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 136179 |
| 3 | 20240223 | 190500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20240223 | 190400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20240223 | 190300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20240223 | 190200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20240223 | 190100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20240223 | 190000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20240223 | 185900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20240223 | 185800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20240223 | 185700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20240223 | 185600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20240223 | 185500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20240223 | 185400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20240223 | 185300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20240223 | 185200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20240223 | 185100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20240223 | 185000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20240223 | 184900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20240223 | 184800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20240223 | 184700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20240223 | 184600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20240223 | 184500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20240223 | 184400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20240223 | 184300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20240223 | 184200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20240223 | 184100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20240223 | 184000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20240223 | 183900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20240223 | 183800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20240223 | 183700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20240223 | 183600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 136179 |
| 33 | 20240223 | 183500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20240223 | 183400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20240223 | 183300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20240223 | 183200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20240223 | 183100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20240223 | 183000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20240223 | 182900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20240223 | 182800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20240223 | 182700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20240223 | 182600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20240223 | 182500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20240223 | 182400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20240223 | 182300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20240223 | 182200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20240223 | 182100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20240223 | 182000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20240223 | 181900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20240223 | 181800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20240223 | 181700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20240223 | 181600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20240223 | 181500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20240223 | 181400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20240223 | 181300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20240223 | 181200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20240223 | 181100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20240223 | 181000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20240223 | 180900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20240223 | 180800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20240223 | 180700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20240223 | 180600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 136179 |
| 63 | 20240223 | 180500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20240223 | 180400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20240223 | 180300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20240223 | 180200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20240223 | 180100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20240223 | 180000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20240223 | 175900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20240223 | 175800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20240223 | 175700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20240223 | 175600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20240223 | 175500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20240223 | 175400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20240223 | 175300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20240223 | 175200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20240223 | 175100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20240223 | 175000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20240223 | 174900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20240223 | 174800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20240223 | 174700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20240223 | 174600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20240223 | 174500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20240223 | 174400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20240223 | 174300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20240223 | 174200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20240223 | 174100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20240223 | 174000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20240223 | 173900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20240223 | 173800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20240223 | 173700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20240223 | 173600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 136179 |
| 93 | 20240223 | 173500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20240223 | 173400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20240223 | 173300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20240223 | 173200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20240223 | 173100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20240223 | 173000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20240223 | 172900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20240223 | 172800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20240223 | 172700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20240223 | 172600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20240223 | 172500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20240223 | 172400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20240223 | 172300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20240223 | 172200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20240223 | 172100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20240223 | 172000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20240223 | 171900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20240223 | 171800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20240223 | 171700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20240223 | 171600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20240223 | 171500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20240223 | 171400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20240223 | 171300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20240223 | 171200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20240223 | 171100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20240223 | 171000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20240223 | 170900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20240223 | 170800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20240223 | 170700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20240223 | 170600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 136179 |
| 123 | 20240223 | 170500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20240223 | 170400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20240223 | 170300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20240223 | 170200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20240223 | 170100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20240223 | 170000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20240223 | 165900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20240223 | 165800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20240223 | 165700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20240223 | 165600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20240223 | 165500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20240223 | 165400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20240223 | 165300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20240223 | 165200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20240223 | 165100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20240223 | 165000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20240223 | 164900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20240223 | 164800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20240223 | 164700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20240223 | 164600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20240223 | 164500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20240223 | 164400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20240223 | 164300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20240223 | 164200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20240223 | 164100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20240223 | 164000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20240223 | 163900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20240223 | 163800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20240223 | 163700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20240223 | 163600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 136179 |
| 153 | 20240223 | 163500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20240223 | 163400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20240223 | 163300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20240223 | 163200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20240223 | 163100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20240223 | 163000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20240223 | 162900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20240223 | 162800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20240223 | 162700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20240223 | 162600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20240223 | 162500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20240223 | 162400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20240223 | 162300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20240223 | 162200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20240223 | 162100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20240223 | 162000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20240223 | 161900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20240223 | 161800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20240223 | 161700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20240223 | 161600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20240223 | 161500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20240223 | 161400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20240223 | 161300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20240223 | 161200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20240223 | 161100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20240223 | 161000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20240223 | 160900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20240223 | 160800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20240223 | 160700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20240223 | 160600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 136179 |
| 183 | 20240223 | 160500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 184 | 20240223 | 160400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20240223 | 160300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20240223 | 160200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20240223 | 160100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20240223 | 160000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20240223 | 155900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20240223 | 155800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20240223 | 155700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20240223 | 155600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20240223 | 155500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20240223 | 155400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 195 | 20240223 | 155300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 196 | 20240223 | 155200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 197 | 20240223 | 155100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 198 | 20240223 | 155000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 199 | 20240223 | 154900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 200 | 20240223 | 154800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 201 | 20240223 | 154700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 202 | 20240223 | 154600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20240223 | 154500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20240223 | 154400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20240223 | 154300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20240223 | 154200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20240223 | 154100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20240223 | 154000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20240223 | 153900 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20240223 | 153800 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20240223 | 153700 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20240223 | 153600 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 136179 |
| 213 | 20240223 | 153500 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20240223 | 153400 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 215 | 20240223 | 153300 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20240223 | 153200 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20240223 | 153100 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20240223 | 153000 | 66008021575 | 3980 | 3980 | 3980 | 3980 | 136179 |
| 219 | 20240223 | 152900 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 220 | 20240223 | 152800 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 221 | 20240223 | 152700 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 222 | 20240223 | 152600 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 223 | 20240223 | 152500 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 224 | 20240223 | 152400 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 225 | 20240223 | 152300 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 226 | 20240223 | 152200 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 227 | 20240223 | 152100 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 228 | 20240223 | 152000 | 65466029155 | 3990 | 3990 | 3990 | 3990 | 0 |
| 229 | 20240223 | 151900 | 65466029155 | 3990 | 4010 | 4010 | 3985 | 40417 |
| 230 | 20240223 | 151800 | 65304511200 | 4010 | 4015 | 4020 | 4005 | 35465 |
| 231 | 20240223 | 151700 | 65162168915 | 4020 | 4010 | 4020 | 4010 | 41018 |
| 232 | 20240223 | 151600 | 64997576210 | 4010 | 4000 | 4010 | 3995 | 17660 |
| 233 | 20240223 | 151500 | 64926866375 | 4005 | 3985 | 4005 | 3980 | 21116 |
| 234 | 20240223 | 151400 | 64842547870 | 3985 | 4005 | 4005 | 3970 | 34993 |
| 235 | 20240223 | 151300 | 64702965995 | 4005 | 4005 | 4005 | 4000 | 11829 |
| 236 | 20240223 | 151200 | 64655630845 | 4005 | 4005 | 4005 | 3995 | 15038 |
| 237 | 20240223 | 151100 | 64595475910 | 4005 | 3995 | 4005 | 3990 | 12559 |
| 238 | 20240223 | 151000 | 64545295470 | 3995 | 3995 | 4000 | 3990 | 9036 |
| 239 | 20240223 | 150900 | 64509206890 | 3995 | 3990 | 3995 | 3975 | 11829 |
| 240 | 20240223 | 150800 | 64462066850 | 3975 | 3995 | 4000 | 3975 | 18608 |
| 241 | 20240223 | 150700 | 64387885875 | 4000 | 4000 | 4005 | 3995 | 8161 |
| 242 | 20240223 | 150600 | 64355244880 | 4005 | 4010 | 4015 | 3995 | 23458 |
| 243 | 20240223 | 150500 | 64261302985 | 4015 | 4000 | 4020 | 4000 | 69230 |
| 244 | 20240223 | 150400 | 63983640500 | 3995 | 3980 | 4000 | 3975 | 29839 |
| 245 | 20240223 | 150300 | 63864640055 | 3980 | 3975 | 3980 | 3970 | 6317 |
| 246 | 20240223 | 150200 | 63839523555 | 3975 | 3980 | 3980 | 3950 | 12021 |
| 247 | 20240223 | 150100 | 63791883560 | 3980 | 3975 | 3980 | 3965 | 9453 |
| 248 | 20240223 | 150000 | 63754320520 | 3975 | 3960 | 3975 | 3960 | 12292 |
| 249 | 20240223 | 145900 | 63705566880 | 3960 | 3940 | 3965 | 3935 | 8863 |
| 250 | 20240223 | 145800 | 63670571725 | 3935 | 3960 | 3960 | 3935 | 7245 |
| 251 | 20240223 | 145700 | 63641965250 | 3960 | 3965 | 3965 | 3925 | 17220 |
| 252 | 20240223 | 145600 | 63574032015 | 3965 | 3955 | 3965 | 3915 | 51050 |
| 253 | 20240223 | 145500 | 63373232570 | 3960 | 3960 | 3970 | 3955 | 3402 |
| 254 | 20240223 | 145400 | 63359761740 | 3955 | 3955 | 3965 | 3945 | 22297 |
| 255 | 20240223 | 145300 | 63271556685 | 3960 | 3965 | 3970 | 3955 | 7435 |
| 256 | 20240223 | 145200 | 63242087960 | 3970 | 3970 | 3975 | 3950 | 10223 |
| 257 | 20240223 | 145100 | 63201596775 | 3970 | 3990 | 3990 | 3970 | 13168 |
| 258 | 20240223 | 145000 | 63149174310 | 3990 | 3985 | 3990 | 3980 | 27068 |
| 259 | 20240223 | 144900 | 63041320005 | 3980 | 3985 | 3995 | 3980 | 19178 |
| 260 | 20240223 | 144800 | 62964848235 | 3985 | 3970 | 3985 | 3970 | 12464 |
| 261 | 20240223 | 144700 | 62915295765 | 3970 | 3975 | 3980 | 3960 | 6445 |
| 262 | 20240223 | 144600 | 62889709965 | 3980 | 3975 | 3985 | 3960 | 14183 |
| 263 | 20240223 | 144500 | 62833318940 | 3980 | 3955 | 3995 | 3950 | 36199 |
| 264 | 20240223 | 144400 | 62689244795 | 3955 | 3950 | 3970 | 3940 | 20205 |
| 265 | 20240223 | 144300 | 62609396450 | 3950 | 3935 | 3950 | 3920 | 11996 |
| 266 | 20240223 | 144200 | 62562216265 | 3920 | 3950 | 3955 | 3915 | 37713 |
| 267 | 20240223 | 144100 | 62414077845 | 3950 | 3970 | 3970 | 3945 | 24907 |
| 268 | 20240223 | 144000 | 62315584315 | 3965 | 3955 | 3965 | 3950 | 17850 |
| 269 | 20240223 | 143900 | 62244926555 | 3955 | 3960 | 3960 | 3935 | 27762 |
| 270 | 20240223 | 143800 | 62135477020 | 3955 | 3955 | 3970 | 3945 | 31821 |
| 271 | 20240223 | 143700 | 62009659930 | 3955 | 3965 | 3975 | 3940 | 37198 |
| 272 | 20240223 | 143600 | 61862800540 | 3975 | 3965 | 3975 | 3955 | 28694 |
| 273 | 20240223 | 143500 | 61749084785 | 3960 | 3970 | 3980 | 3955 | 22581 |
| 274 | 20240223 | 143400 | 61659541295 | 3970 | 3980 | 3985 | 3965 | 38945 |
| 275 | 20240223 | 143300 | 61504872230 | 3985 | 3995 | 3995 | 3975 | 13045 |
| 276 | 20240223 | 143200 | 61452917000 | 3990 | 3990 | 4000 | 3980 | 12028 |
| 277 | 20240223 | 143100 | 61404930535 | 3990 | 3980 | 3990 | 3970 | 8048 |
| 278 | 20240223 | 143000 | 61372917945 | 3985 | 3965 | 3985 | 3960 | 12898 |
| 279 | 20240223 | 142900 | 61321770410 | 3975 | 3985 | 3990 | 3970 | 10713 |
| 280 | 20240223 | 142800 | 61279135960 | 3985 | 3970 | 3990 | 3965 | 12321 |
| 281 | 20240223 | 142700 | 61230134210 | 3970 | 3975 | 3975 | 3960 | 10946 |
| 282 | 20240223 | 142600 | 61186724920 | 3960 | 3975 | 3980 | 3955 | 29429 |
| 283 | 20240223 | 142500 | 61069988760 | 3975 | 4000 | 4000 | 3965 | 31334 |
| 284 | 20240223 | 142400 | 60945154970 | 3995 | 4000 | 4015 | 3995 | 30221 |
| 285 | 20240223 | 142300 | 60824230600 | 4015 | 3970 | 4025 | 3965 | 94961 |
| 286 | 20240223 | 142200 | 60444056945 | 3970 | 3970 | 3975 | 3955 | 19609 |
| 287 | 20240223 | 142100 | 60366416375 | 3975 | 3960 | 3985 | 3955 | 26073 |
| 288 | 20240223 | 142000 | 60262920875 | 3965 | 3940 | 3990 | 3930 | 37012 |
| 289 | 20240223 | 141900 | 60116007290 | 3925 | 3955 | 3955 | 3925 | 28250 |
| 290 | 20240223 | 141800 | 60004729005 | 3955 | 3940 | 3970 | 3940 | 39993 |
| 291 | 20240223 | 141700 | 59846524415 | 3940 | 3915 | 3945 | 3890 | 114387 |
| 292 | 20240223 | 141600 | 59398718800 | 3915 | 3945 | 3950 | 3900 | 162972 |
| 293 | 20240223 | 141500 | 58760212010 | 3950 | 3955 | 3960 | 3940 | 52655 |
| 294 | 20240223 | 141400 | 58552336690 | 3955 | 4000 | 4010 | 3930 | 90687 |
| 295 | 20240223 | 141300 | 58193270335 | 4010 | 4035 | 4035 | 3995 | 43269 |
| 296 | 20240223 | 141200 | 58019690375 | 4035 | 4030 | 4035 | 4025 | 25212 |
| 297 | 20240223 | 141100 | 57918057390 | 4025 | 4020 | 4030 | 4005 | 17608 |
| 298 | 20240223 | 141000 | 57847291400 | 4020 | 3980 | 4035 | 3980 | 45103 |
| 299 | 20240223 | 140900 | 57666552885 | 3980 | 4010 | 4020 | 3975 | 66538 |
| 300 | 20240223 | 140800 | 57400100455 | 4010 | 4050 | 4050 | 3995 | 102889 |
| 301 | 20240223 | 140700 | 56986304335 | 4050 | 4025 | 4070 | 4020 | 166499 |
| 302 | 20240223 | 140600 | 56312629765 | 4025 | 3975 | 4045 | 3975 | 146853 |
| 303 | 20240223 | 140500 | 55723401105 | 3975 | 3955 | 3975 | 3935 | 67719 |
| 304 | 20240223 | 140400 | 55455922980 | 3955 | 3970 | 3970 | 3950 | 41100 |
| 305 | 20240223 | 140300 | 55293369275 | 3965 | 3960 | 3980 | 3955 | 32289 |
| 306 | 20240223 | 140200 | 55165173110 | 3955 | 3970 | 3970 | 3950 | 46088 |
| 307 | 20240223 | 140100 | 54982743220 | 3970 | 3965 | 3985 | 3950 | 73078 |
| 308 | 20240223 | 140000 | 54693224450 | 3985 | 4010 | 4015 | 3955 | 93809 |
| 309 | 20240223 | 135900 | 54319356425 | 4010 | 3995 | 4015 | 3995 | 54461 |
| 310 | 20240223 | 135800 | 54101289080 | 3995 | 3995 | 4005 | 3955 | 122008 |
| 311 | 20240223 | 135700 | 53615919940 | 4000 | 4000 | 4005 | 3975 | 78777 |
| 312 | 20240223 | 135600 | 53301664800 | 4000 | 4005 | 4035 | 3970 | 210685 |
| 313 | 20240223 | 135500 | 52458413900 | 4005 | 4130 | 4135 | 3975 | 500818 |
| 314 | 20240223 | 135400 | 50438476465 | 4125 | 4145 | 4165 | 4125 | 77675 |
| 315 | 20240223 | 135300 | 50116699090 | 4140 | 4145 | 4165 | 4130 | 101240 |
| 316 | 20240223 | 135200 | 49696939920 | 4145 | 4160 | 4190 | 4145 | 80711 |
| 317 | 20240223 | 135100 | 49360261575 | 4155 | 4135 | 4180 | 4120 | 69411 |
| 318 | 20240223 | 135000 | 49072109205 | 4140 | 4190 | 4190 | 4125 | 141157 |
| 319 | 20240223 | 134900 | 48484476535 | 4185 | 4110 | 4190 | 4105 | 171658 |
| 320 | 20240223 | 134800 | 47771915580 | 4110 | 4105 | 4150 | 4100 | 159326 |
| 321 | 20240223 | 134700 | 47114317815 | 4105 | 4165 | 4195 | 4100 | 286075 |
| 322 | 20240223 | 134600 | 45929759150 | 4165 | 4160 | 4215 | 4140 | 242282 |
| 323 | 20240223 | 134500 | 44920075055 | 4160 | 4215 | 4250 | 4155 | 285270 |
| 324 | 20240223 | 134400 | 43718989345 | 4215 | 4300 | 4300 | 4175 | 460212 |
| 325 | 20240223 | 134300 | 41777813800 | 4295 | 4330 | 4355 | 4270 | 275665 |
| 326 | 20240223 | 134200 | 40591678890 | 4330 | 4375 | 4385 | 4255 | 397215 |
| 327 | 20240223 | 134100 | 38876675180 | 4370 | 4420 | 4430 | 4360 | 196693 |
| 328 | 20240223 | 134000 | 38013819910 | 4420 | 4405 | 4435 | 4355 | 199840 |
| 329 | 20240223 | 133900 | 37133576420 | 4405 | 4380 | 4445 | 4380 | 271685 |
| 330 | 20240223 | 133800 | 35932224030 | 4385 | 4400 | 4440 | 4345 | 228255 |
| 331 | 20240223 | 133700 | 34928102325 | 4400 | 4405 | 4455 | 4365 | 177227 |
| 332 | 20240223 | 133600 | 34146402440 | 4405 | 4390 | 4455 | 4340 | 325058 |
| 333 | 20240223 | 133500 | 32714189375 | 4390 | 4440 | 4480 | 4370 | 301515 |
| 334 | 20240223 | 133400 | 31382012195 | 4440 | 4320 | 4495 | 4305 | 569643 |
| 335 | 20240223 | 133300 | 28867637210 | 4330 | 4340 | 4370 | 4280 | 341662 |
| 336 | 20240223 | 133200 | 27388879195 | 4340 | 4315 | 4390 | 4250 | 512185 |
| 337 | 20240223 | 133100 | 25178192370 | 4315 | 4450 | 4510 | 4315 | 599497 |
| 338 | 20240223 | 133000 | 22535399825 | 4450 | 4490 | 4505 | 4380 | 488104 |
| 339 | 20240223 | 132900 | 20362429680 | 4485 | 4465 | 4530 | 4380 | 662091 |
| 340 | 20240223 | 132800 | 17402656515 | 4465 | 4300 | 4580 | 4300 | 1252711 |
| 341 | 20240223 | 132700 | 11811197720 | 4300 | 4185 | 4380 | 4125 | 1250745 |
| 342 | 20240223 | 132600 | 6484121295 | 4065 | 4065 | 4065 | 4065 | 0 |
| 343 | 20240223 | 132500 | 6484121295 | 4065 | 3870 | 4065 | 3870 | 388259 |
| 344 | 20240223 | 132400 | 4938077600 | 3875 | 3880 | 3885 | 3870 | 8146 |
| 345 | 20240223 | 132300 | 4906490805 | 3885 | 3885 | 3885 | 3875 | 7896 |
| 346 | 20240223 | 132200 | 4875857225 | 3885 | 3880 | 3885 | 3865 | 14057 |
| 347 | 20240223 | 132100 | 4821386730 | 3880 | 3890 | 3890 | 3870 | 21062 |
| 348 | 20240223 | 132000 | 4739724335 | 3890 | 3855 | 3890 | 3840 | 18306 |
| 349 | 20240223 | 131900 | 4668968770 | 3845 | 3870 | 3875 | 3840 | 26789 |
| 350 | 20240223 | 131800 | 4565746840 | 3875 | 3875 | 3895 | 3865 | 15501 |
| 351 | 20240223 | 131700 | 4505655660 | 3880 | 3865 | 3900 | 3850 | 41298 |
| 352 | 20240223 | 131600 | 4345663685 | 3865 | 3870 | 3900 | 3860 | 35476 |
| 353 | 20240223 | 131500 | 4208092080 | 3870 | 3900 | 3920 | 3870 | 72748 |
| 354 | 20240223 | 131400 | 3924980850 | 3900 | 3890 | 3960 | 3870 | 175293 |
| 355 | 20240223 | 131300 | 3237450215 | 3890 | 3915 | 3920 | 3855 | 103742 |
| 356 | 20240223 | 131200 | 2833739970 | 3915 | 3870 | 3915 | 3850 | 119337 |
| 357 | 20240223 | 131100 | 2369409915 | 3860 | 3820 | 3875 | 3815 | 85107 |
| 358 | 20240223 | 131000 | 2041387010 | 3820 | 3815 | 3825 | 3815 | 5199 |
| 359 | 20240223 | 130900 | 2021527175 | 3815 | 3820 | 3820 | 3810 | 916 |
| 360 | 20240223 | 130800 | 2018031615 | 3810 | 3810 | 3825 | 3810 | 6373 |
| 361 | 20240223 | 130700 | 1993702310 | 3810 | 3810 | 3815 | 3805 | 11928 |
| 362 | 20240223 | 130600 | 1948252825 | 3810 | 3800 | 3810 | 3800 | 6634 |
| 363 | 20240223 | 130500 | 1923013585 | 3800 | 3800 | 3805 | 3800 | 2945 |
| 364 | 20240223 | 130400 | 1911817405 | 3800 | 3800 | 3810 | 3795 | 4487 |
| 365 | 20240223 | 130300 | 1894755745 | 3800 | 3805 | 3805 | 3800 | 1570 |
| 366 | 20240223 | 130200 | 1888783775 | 3805 | 3810 | 3810 | 3800 | 4863 |
| 367 | 20240223 | 130100 | 1870294370 | 3810 | 3805 | 3810 | 3800 | 5498 |
| 368 | 20240223 | 130000 | 1849376365 | 3800 | 3800 | 3800 | 3795 | 8781 |
| 369 | 20240223 | 125900 | 1816009590 | 3800 | 3790 | 3800 | 3790 | 7299 |
| 370 | 20240223 | 125800 | 1788326040 | 3790 | 3790 | 3790 | 3790 | 294 |
| 371 | 20240223 | 125700 | 1787211780 | 3785 | 3790 | 3790 | 3785 | 653 |
| 372 | 20240223 | 125600 | 1784737565 | 3790 | 3780 | 3790 | 3780 | 2014 |
| 373 | 20240223 | 125500 | 1777118025 | 3785 | 3790 | 3790 | 3780 | 2307 |
| 374 | 20240223 | 125400 | 1768390425 | 3790 | 3795 | 3795 | 3790 | 275 |
| 375 | 20240223 | 125300 | 1767346895 | 3795 | 3785 | 3795 | 3780 | 3399 |
| 376 | 20240223 | 125200 | 1754468620 | 3780 | 3790 | 3790 | 3780 | 743 |
| 377 | 20240223 | 125100 | 1751657285 | 3790 | 3785 | 3795 | 3780 | 2212 |
| 378 | 20240223 | 125000 | 1743264315 | 3795 | 3800 | 3800 | 3780 | 2661 |
| 379 | 20240223 | 124900 | 1733180610 | 3800 | 3795 | 3805 | 3790 | 3463 |
| 380 | 20240223 | 124800 | 1720026975 | 3795 | 3800 | 3800 | 3795 | 1269 |
| 381 | 20240223 | 124700 | 1715209850 | 3800 | 3790 | 3800 | 3790 | 3745 |
| 382 | 20240223 | 124600 | 1701002805 | 3790 | 3785 | 3790 | 3785 | 639 |
| 383 | 20240223 | 124500 | 1698581615 | 3785 | 3785 | 3790 | 3785 | 117 |
| 384 | 20240223 | 124400 | 1698138555 | 3790 | 3785 | 3790 | 3780 | 3444 |
| 385 | 20240223 | 124300 | 1685107940 | 3785 | 3780 | 3785 | 3775 | 2774 |
| 386 | 20240223 | 124200 | 1674629300 | 3775 | 3780 | 3785 | 3775 | 2859 |
| 387 | 20240223 | 124100 | 1663832210 | 3780 | 3785 | 3785 | 3780 | 264 |
| 388 | 20240223 | 124000 | 1662833395 | 3785 | 3785 | 3795 | 3780 | 1409 |
| 389 | 20240223 | 123900 | 1657504225 | 3795 | 3800 | 3805 | 3790 | 9246 |
| 390 | 20240223 | 123800 | 1622419875 | 3800 | 3780 | 3810 | 3780 | 13251 |
| 391 | 20240223 | 123700 | 1572155725 | 3780 | 3765 | 3800 | 3765 | 75061 |
| 392 | 20240223 | 123600 | 1287906895 | 3765 | 3755 | 3765 | 3755 | 21272 |
| 393 | 20240223 | 123500 | 1207903915 | 3755 | 3755 | 3755 | 3755 | 252 |
| 394 | 20240223 | 123400 | 1206957655 | 3755 | 3755 | 3755 | 3750 | 105 |
| 395 | 20240223 | 123300 | 1206563400 | 3750 | 3755 | 3755 | 3750 | 44 |
| 396 | 20240223 | 123200 | 1206398280 | 3755 | 3750 | 3755 | 3750 | 244 |
| 397 | 20240223 | 123100 | 1205483160 | 3755 | 3755 | 3755 | 3750 | 325 |
| 398 | 20240223 | 123000 | 1204262885 | 3755 | 3750 | 3755 | 3750 | 2078 |
| 399 | 20240223 | 122900 | 1196470150 | 3750 | 3750 | 3750 | 3750 | 1128 |
| 400 | 20240223 | 122800 | 1192240150 | 3750 | 3745 | 3750 | 3745 | 1162 |
| 401 | 20240223 | 122700 | 1187887325 | 3745 | 3740 | 3745 | 3740 | 164 |
| 402 | 20240223 | 122600 | 1187273645 | 3745 | 3745 | 3745 | 3745 | 39 |
| 403 | 20240223 | 122500 | 1187127590 | 3745 | 3745 | 3745 | 3745 | 248 |
| 404 | 20240223 | 122400 | 1186198830 | 3745 | 3740 | 3745 | 3740 | 2172 |
| 405 | 20240223 | 122300 | 1178074715 | 3745 | 3750 | 3750 | 3745 | 1046 |
| 406 | 20240223 | 122200 | 1174157305 | 3750 | 3750 | 3750 | 3745 | 581 |
| 407 | 20240223 | 122100 | 1171978610 | 3745 | 3745 | 3750 | 3745 | 542 |
| 408 | 20240223 | 122000 | 1169948135 | 3745 | 3750 | 3750 | 3745 | 1190 |
| 409 | 20240223 | 121900 | 1165486790 | 3755 | 3755 | 3755 | 3755 | 180 |
| 410 | 20240223 | 121800 | 1164810890 | 3755 | 3755 | 3755 | 3750 | 184 |
| 411 | 20240223 | 121700 | 1164120220 | 3755 | 3755 | 3755 | 3755 | 0 |
| 412 | 20240223 | 121600 | 1164120220 | 3755 | 3755 | 3755 | 3750 | 158 |
| 413 | 20240223 | 121500 | 1163527135 | 3755 | 3755 | 3755 | 3750 | 4501 |
| 414 | 20240223 | 121400 | 1146626960 | 3755 | 3750 | 3755 | 3750 | 377 |
| 415 | 20240223 | 121300 | 1145212955 | 3755 | 3750 | 3755 | 3750 | 67 |
| 416 | 20240223 | 121200 | 1144961485 | 3750 | 3750 | 3755 | 3750 | 304 |
| 417 | 20240223 | 121100 | 1143820700 | 3755 | 3750 | 3755 | 3750 | 154 |
| 418 | 20240223 | 121000 | 1143242575 | 3750 | 3750 | 3755 | 3750 | 229 |
| 419 | 20240223 | 120900 | 1142382910 | 3755 | 3750 | 3755 | 3750 | 210 |
| 420 | 20240223 | 120800 | 1141594365 | 3755 | 3745 | 3755 | 3745 | 841 |
| 421 | 20240223 | 120700 | 1138440210 | 3750 | 3750 | 3750 | 3750 | 66 |
| 422 | 20240223 | 120600 | 1138192710 | 3755 | 3750 | 3755 | 3750 | 386 |
| 423 | 20240223 | 120500 | 1136744440 | 3755 | 3750 | 3755 | 3750 | 107 |
| 424 | 20240223 | 120400 | 1136342690 | 3755 | 3755 | 3755 | 3755 | 2 |
| 425 | 20240223 | 120300 | 1136335180 | 3755 | 3755 | 3755 | 3755 | 118 |
| 426 | 20240223 | 120200 | 1135892090 | 3755 | 3755 | 3755 | 3750 | 338 |
| 427 | 20240223 | 120100 | 1134623105 | 3750 | 3750 | 3755 | 3750 | 1791 |
| 428 | 20240223 | 120000 | 1127906775 | 3750 | 3750 | 3750 | 3745 | 1240 |
| 429 | 20240223 | 115900 | 1123256875 | 3750 | 3750 | 3750 | 3750 | 208 |
| 430 | 20240223 | 115800 | 1122476875 | 3750 | 3750 | 3750 | 3750 | 38 |
| 431 | 20240223 | 115700 | 1122334375 | 3750 | 3750 | 3750 | 3745 | 127 |
| 432 | 20240223 | 115600 | 1121858155 | 3750 | 3745 | 3750 | 3745 | 1452 |
| 433 | 20240223 | 115500 | 1116413905 | 3750 | 3745 | 3750 | 3745 | 688 |
| 434 | 20240223 | 115400 | 1113833950 | 3745 | 3750 | 3750 | 3745 | 228 |
| 435 | 20240223 | 115300 | 1112978970 | 3750 | 3745 | 3750 | 3745 | 2706 |
| 436 | 20240223 | 115200 | 1102844915 | 3745 | 3745 | 3745 | 3745 | 121 |
| 437 | 20240223 | 115100 | 1102391770 | 3740 | 3740 | 3740 | 3740 | 252 |
| 438 | 20240223 | 115000 | 1101449290 | 3745 | 3745 | 3745 | 3745 | 94 |
| 439 | 20240223 | 114900 | 1101097260 | 3745 | 3745 | 3745 | 3740 | 311 |
| 440 | 20240223 | 114800 | 1099933065 | 3745 | 3745 | 3745 | 3745 | 88 |
| 441 | 20240223 | 114700 | 1099603505 | 3745 | 3740 | 3745 | 3740 | 155 |
| 442 | 20240223 | 114600 | 1099023730 | 3740 | 3745 | 3745 | 3740 | 311 |
| 443 | 20240223 | 114500 | 1097859485 | 3745 | 3745 | 3745 | 3745 | 194 |
| 444 | 20240223 | 114400 | 1097132955 | 3750 | 3745 | 3750 | 3745 | 69 |
| 445 | 20240223 | 114300 | 1096874225 | 3750 | 3755 | 3755 | 3750 | 443 |
| 446 | 20240223 | 114200 | 1095212775 | 3750 | 3750 | 3755 | 3750 | 650 |
| 447 | 20240223 | 114100 | 1092775195 | 3750 | 3755 | 3755 | 3750 | 924 |
| 448 | 20240223 | 114000 | 1089309495 | 3750 | 3755 | 3755 | 3750 | 1188 |
| 449 | 20240223 | 113900 | 1084853555 | 3755 | 3755 | 3760 | 3755 | 395 |
| 450 | 20240223 | 113800 | 1083369705 | 3755 | 3755 | 3755 | 3750 | 1713 |
| 451 | 20240223 | 113700 | 1076937475 | 3755 | 3750 | 3755 | 3745 | 18638 |
| 452 | 20240223 | 113600 | 1006996525 | 3750 | 3740 | 3750 | 3740 | 322 |
| 453 | 20240223 | 113500 | 1005789495 | 3735 | 3745 | 3750 | 3735 | 160 |
| 454 | 20240223 | 113400 | 1005190650 | 3745 | 3745 | 3745 | 3745 | 1529 |
| 455 | 20240223 | 113300 | 999464545 | 3745 | 3745 | 3745 | 3740 | 273 |
| 456 | 20240223 | 113200 | 998442170 | 3740 | 3740 | 3740 | 3740 | 12 |
| 457 | 20240223 | 113100 | 998397290 | 3745 | 3745 | 3745 | 3740 | 75 |
| 458 | 20240223 | 113000 | 998116465 | 3745 | 3745 | 3745 | 3745 | 239 |
| 459 | 20240223 | 112900 | 997221410 | 3745 | 3745 | 3745 | 3745 | 115 |
| 460 | 20240223 | 112800 | 996790735 | 3745 | 3745 | 3750 | 3740 | 2638 |
| 461 | 20240223 | 112700 | 986911485 | 3745 | 3750 | 3750 | 3745 | 389 |
| 462 | 20240223 | 112600 | 985452960 | 3750 | 3745 | 3750 | 3745 | 3857 |
| 463 | 20240223 | 112500 | 971008335 | 3745 | 3745 | 3745 | 3745 | 42 |
| 464 | 20240223 | 112400 | 970851045 | 3735 | 3740 | 3745 | 3735 | 513 |
| 465 | 20240223 | 112300 | 968933525 | 3740 | 3735 | 3740 | 3735 | 99 |
| 466 | 20240223 | 112200 | 968563270 | 3740 | 3740 | 3740 | 3740 | 89 |
| 467 | 20240223 | 112100 | 968230410 | 3740 | 3740 | 3740 | 3735 | 156 |
| 468 | 20240223 | 112000 | 967647025 | 3740 | 3735 | 3740 | 3730 | 459 |
| 469 | 20240223 | 111900 | 965932485 | 3735 | 3725 | 3735 | 3725 | 2015 |
| 470 | 20240223 | 111800 | 958416855 | 3730 | 3725 | 3730 | 3725 | 101 |
| 471 | 20240223 | 111700 | 958040425 | 3730 | 3720 | 3730 | 3720 | 2589 |
| 472 | 20240223 | 111600 | 948394670 | 3725 | 3730 | 3730 | 3720 | 2977 |
| 473 | 20240223 | 111500 | 937306990 | 3725 | 3730 | 3730 | 3725 | 492 |
| 474 | 20240223 | 111400 | 935471835 | 3730 | 3735 | 3735 | 3730 | 788 |
| 475 | 20240223 | 111300 | 932531490 | 3735 | 3730 | 3735 | 3725 | 4175 |
| 476 | 20240223 | 111200 | 916976720 | 3730 | 3735 | 3735 | 3730 | 259 |
| 477 | 20240223 | 111100 | 916009755 | 3740 | 3735 | 3740 | 3735 | 300 |
| 478 | 20240223 | 111000 | 914889250 | 3735 | 3730 | 3735 | 3725 | 1533 |
| 479 | 20240223 | 110900 | 909171150 | 3735 | 3735 | 3740 | 3735 | 316 |
| 480 | 20240223 | 110800 | 907990670 | 3740 | 3735 | 3740 | 3735 | 1530 |
| 481 | 20240223 | 110700 | 902276005 | 3740 | 3735 | 3740 | 3735 | 376 |
| 482 | 20240223 | 110600 | 900869915 | 3740 | 3735 | 3740 | 3735 | 231 |
| 483 | 20240223 | 110500 | 900006755 | 3740 | 3735 | 3740 | 3735 | 475 |
| 484 | 20240223 | 110400 | 898232240 | 3740 | 3735 | 3740 | 3735 | 3780 |
| 485 | 20240223 | 110300 | 884111965 | 3735 | 3735 | 3740 | 3735 | 217 |
| 486 | 20240223 | 110200 | 883300755 | 3740 | 3735 | 3740 | 3735 | 134 |
| 487 | 20240223 | 110100 | 882799965 | 3740 | 3735 | 3740 | 3735 | 390 |
| 488 | 20240223 | 110000 | 881341600 | 3735 | 3735 | 3740 | 3735 | 176 |
| 489 | 20240223 | 105900 | 880684045 | 3735 | 3735 | 3740 | 3735 | 510 |
| 490 | 20240223 | 105800 | 878778420 | 3735 | 3740 | 3740 | 3735 | 355 |
| 491 | 20240223 | 105700 | 877450845 | 3740 | 3740 | 3740 | 3735 | 180 |
| 492 | 20240223 | 105600 | 876778025 | 3735 | 3740 | 3740 | 3735 | 263 |
| 493 | 20240223 | 105500 | 875795385 | 3740 | 3740 | 3740 | 3740 | 25 |
| 494 | 20240223 | 105400 | 875701885 | 3740 | 3740 | 3740 | 3735 | 585 |
| 495 | 20240223 | 105300 | 873514470 | 3740 | 3740 | 3740 | 3735 | 1105 |
| 496 | 20240223 | 105200 | 869384270 | 3740 | 3735 | 3740 | 3735 | 98 |
| 497 | 20240223 | 105100 | 869017775 | 3735 | 3740 | 3740 | 3735 | 578 |
| 498 | 20240223 | 105000 | 866856760 | 3740 | 3735 | 3740 | 3735 | 1084 |
| 499 | 20240223 | 104900 | 862802850 | 3735 | 3730 | 3735 | 3730 | 164 |
| 500 | 20240223 | 104800 | 862190320 | 3730 | 3740 | 3740 | 3730 | 976 |
| 501 | 20240223 | 104700 | 858543750 | 3740 | 3740 | 3740 | 3735 | 2268 |
| 502 | 20240223 | 104600 | 850072320 | 3735 | 3745 | 3750 | 3735 | 9322 |
| 503 | 20240223 | 104500 | 815202270 | 3750 | 3745 | 3750 | 3745 | 956 |
| 504 | 20240223 | 104400 | 811617770 | 3745 | 3745 | 3750 | 3745 | 1110 |
| 505 | 20240223 | 104300 | 807460455 | 3745 | 3750 | 3755 | 3745 | 5749 |
| 506 | 20240223 | 104200 | 785910075 | 3745 | 3745 | 3750 | 3745 | 3727 |
| 507 | 20240223 | 104100 | 771935390 | 3750 | 3745 | 3750 | 3740 | 5710 |
| 508 | 20240223 | 104000 | 750550400 | 3745 | 3740 | 3745 | 3740 | 4606 |
| 509 | 20240223 | 103900 | 733321345 | 3740 | 3740 | 3740 | 3740 | 6060 |
| 510 | 20240223 | 103800 | 710656945 | 3740 | 3735 | 3740 | 3735 | 1611 |
| 511 | 20240223 | 103700 | 704632305 | 3735 | 3735 | 3740 | 3735 | 1742 |
| 512 | 20240223 | 103600 | 698124705 | 3735 | 3730 | 3740 | 3730 | 7688 |
| 513 | 20240223 | 103500 | 669408800 | 3735 | 3735 | 3735 | 3730 | 5294 |
| 514 | 20240223 | 103400 | 649656040 | 3730 | 3725 | 3730 | 3725 | 3161 |
| 515 | 20240223 | 103300 | 637869085 | 3725 | 3730 | 3730 | 3725 | 8643 |
| 516 | 20240223 | 103200 | 605653910 | 3725 | 3730 | 3730 | 3725 | 237 |
| 517 | 20240223 | 103100 | 604769970 | 3730 | 3725 | 3730 | 3725 | 156 |
| 518 | 20240223 | 103000 | 604188130 | 3730 | 3725 | 3730 | 3725 | 1924 |
| 519 | 20240223 | 102900 | 597021080 | 3725 | 3730 | 3730 | 3725 | 2137 |
| 520 | 20240223 | 102800 | 589055270 | 3730 | 3725 | 3730 | 3725 | 2830 |
| 521 | 20240223 | 102700 | 578512645 | 3725 | 3730 | 3730 | 3725 | 4425 |
| 522 | 20240223 | 102600 | 562027495 | 3730 | 3730 | 3730 | 3730 | 55 |
| 523 | 20240223 | 102500 | 561822345 | 3730 | 3725 | 3735 | 3720 | 6942 |
| 524 | 20240223 | 102400 | 535931275 | 3725 | 3720 | 3725 | 3720 | 11011 |
| 525 | 20240223 | 102300 | 494940875 | 3720 | 3720 | 3720 | 3715 | 173 |
| 526 | 20240223 | 102200 | 494297465 | 3715 | 3715 | 3720 | 3715 | 255 |
| 527 | 20240223 | 102100 | 493348920 | 3715 | 3720 | 3720 | 3715 | 2621 |
| 528 | 20240223 | 102000 | 483603805 | 3720 | 3720 | 3720 | 3720 | 90 |
| 529 | 20240223 | 101900 | 483269005 | 3720 | 3720 | 3720 | 3720 | 295 |
| 530 | 20240223 | 101800 | 482171605 | 3720 | 3720 | 3720 | 3720 | 613 |
| 531 | 20240223 | 101700 | 479891245 | 3720 | 3715 | 3720 | 3715 | 123 |
| 532 | 20240223 | 101600 | 479433945 | 3715 | 3720 | 3720 | 3715 | 1323 |
| 533 | 20240223 | 101500 | 474512630 | 3720 | 3720 | 3720 | 3715 | 495 |
| 534 | 20240223 | 101400 | 472671480 | 3715 | 3715 | 3720 | 3715 | 85 |
| 535 | 20240223 | 101300 | 472355375 | 3715 | 3715 | 3715 | 3715 | 121 |
| 536 | 20240223 | 101200 | 471905860 | 3715 | 3710 | 3720 | 3710 | 767 |
| 537 | 20240223 | 101100 | 469057745 | 3710 | 3720 | 3720 | 3710 | 3017 |
| 538 | 20240223 | 101000 | 457857630 | 3720 | 3720 | 3720 | 3715 | 239 |
| 539 | 20240223 | 100900 | 456968560 | 3715 | 3715 | 3720 | 3715 | 953 |
| 540 | 20240223 | 100800 | 453426675 | 3715 | 3715 | 3720 | 3715 | 15 |
| 541 | 20240223 | 100700 | 453370930 | 3720 | 3715 | 3720 | 3715 | 1126 |
| 542 | 20240223 | 100600 | 449182440 | 3720 | 3720 | 3725 | 3715 | 8842 |
| 543 | 20240223 | 100500 | 416286615 | 3720 | 3720 | 3720 | 3715 | 1230 |
| 544 | 20240223 | 100400 | 411716600 | 3720 | 3715 | 3720 | 3715 | 8452 |
| 545 | 20240223 | 100300 | 380276545 | 3720 | 3715 | 3720 | 3715 | 3297 |
| 546 | 20240223 | 100200 | 368022405 | 3715 | 3715 | 3715 | 3715 | 153 |
| 547 | 20240223 | 100100 | 367454010 | 3715 | 3720 | 3720 | 3710 | 1299 |
| 548 | 20240223 | 100000 | 362623465 | 3715 | 3720 | 3720 | 3715 | 4171 |
| 549 | 20240223 | 095900 | 347127765 | 3720 | 3715 | 3720 | 3715 | 4120 |
| 550 | 20240223 | 095800 | 331816055 | 3715 | 3715 | 3715 | 3710 | 1051 |
| 551 | 20240223 | 095700 | 327916640 | 3715 | 3720 | 3720 | 3710 | 455 |
| 552 | 20240223 | 095600 | 326226060 | 3715 | 3710 | 3715 | 3710 | 6535 |
| 553 | 20240223 | 095500 | 301957015 | 3705 | 3705 | 3710 | 3705 | 895 |
| 554 | 20240223 | 095400 | 298640815 | 3710 | 3705 | 3710 | 3705 | 8497 |
| 555 | 20240223 | 095300 | 267137145 | 3705 | 3695 | 3705 | 3695 | 12599 |
| 556 | 20240223 | 095200 | 220518230 | 3695 | 3690 | 3695 | 3690 | 331 |
| 557 | 20240223 | 095100 | 219296605 | 3695 | 3695 | 3695 | 3695 | 2212 |
| 558 | 20240223 | 095000 | 211123265 | 3700 | 3695 | 3700 | 3695 | 514 |
| 559 | 20240223 | 094900 | 209222770 | 3695 | 3690 | 3695 | 3690 | 69 |
| 560 | 20240223 | 094800 | 208967825 | 3695 | 3695 | 3695 | 3695 | 2001 |
| 561 | 20240223 | 094700 | 201574130 | 3690 | 3690 | 3690 | 3690 | 57 |
| 562 | 20240223 | 094600 | 201363800 | 3700 | 3700 | 3700 | 3695 | 2923 |
| 563 | 20240223 | 094500 | 190562060 | 3700 | 3700 | 3700 | 3700 | 20 |
| 564 | 20240223 | 094400 | 190488060 | 3700 | 3700 | 3700 | 3700 | 62 |
| 565 | 20240223 | 094300 | 190258660 | 3695 | 3695 | 3695 | 3690 | 3273 |
| 566 | 20240223 | 094200 | 178169925 | 3695 | 3690 | 3695 | 3690 | 731 |
| 567 | 20240223 | 094100 | 175469820 | 3695 | 3700 | 3700 | 3695 | 202 |
| 568 | 20240223 | 094000 | 174723350 | 3700 | 3700 | 3700 | 3700 | 87 |
| 569 | 20240223 | 093900 | 174401450 | 3700 | 3700 | 3700 | 3695 | 756 |
| 570 | 20240223 | 093800 | 171607350 | 3700 | 3695 | 3700 | 3695 | 942 |
| 571 | 20240223 | 093700 | 168125800 | 3695 | 3695 | 3700 | 3695 | 708 |
| 572 | 20240223 | 093600 | 165509250 | 3700 | 3700 | 3700 | 3700 | 230 |
| 573 | 20240223 | 093500 | 164658250 | 3700 | 3705 | 3705 | 3700 | 3575 |
| 574 | 20240223 | 093400 | 151415220 | 3700 | 3700 | 3705 | 3700 | 3148 |
| 575 | 20240223 | 093300 | 139766930 | 3705 | 3700 | 3705 | 3700 | 321 |
| 576 | 20240223 | 093200 | 138579065 | 3700 | 3705 | 3705 | 3700 | 167 |
| 577 | 20240223 | 093100 | 137960530 | 3705 | 3705 | 3705 | 3700 | 225 |
| 578 | 20240223 | 093000 | 137127055 | 3705 | 3705 | 3705 | 3700 | 58 |
| 579 | 20240223 | 092900 | 136912180 | 3700 | 3700 | 3700 | 3700 | 2920 |
| 580 | 20240223 | 092800 | 126108180 | 3695 | 3695 | 3700 | 3695 | 330 |
| 581 | 20240223 | 092700 | 124888390 | 3690 | 3690 | 3690 | 3690 | 10 |
| 582 | 20240223 | 092600 | 124851490 | 3690 | 3690 | 3690 | 3690 | 62 |
| 583 | 20240223 | 092500 | 124622710 | 3695 | 3695 | 3695 | 3695 | 113 |
| 584 | 20240223 | 092400 | 124205175 | 3695 | 3695 | 3695 | 3695 | 214 |
| 585 | 20240223 | 092300 | 123414445 | 3695 | 3700 | 3700 | 3695 | 324 |
| 586 | 20240223 | 092200 | 122217175 | 3695 | 3695 | 3700 | 3695 | 1638 |
| 587 | 20240223 | 092100 | 116161090 | 3695 | 3695 | 3695 | 3695 | 2422 |
| 588 | 20240223 | 092000 | 107211800 | 3695 | 3695 | 3695 | 3695 | 1 |
| 589 | 20240223 | 091900 | 107208105 | 3695 | 3695 | 3695 | 3695 | 1 |
| 590 | 20240223 | 091800 | 107204410 | 3690 | 3695 | 3695 | 3690 | 217 |
| 591 | 20240223 | 091700 | 106403595 | 3690 | 3690 | 3690 | 3690 | 942 |
| 592 | 20240223 | 091600 | 102927615 | 3680 | 3680 | 3690 | 3680 | 3011 |
| 593 | 20240223 | 091500 | 91840785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 594 | 20240223 | 091400 | 91840785 | 3680 | 3680 | 3680 | 3680 | 1 |
| 595 | 20240223 | 091300 | 91837105 | 3680 | 3685 | 3685 | 3680 | 240 |
| 596 | 20240223 | 091200 | 90953745 | 3680 | 3680 | 3680 | 3680 | 9573 |
| 597 | 20240223 | 091100 | 55725105 | 3680 | 3690 | 3690 | 3680 | 46 |
| 598 | 20240223 | 091000 | 55555705 | 3680 | 3690 | 3690 | 3680 | 1291 |
| 599 | 20240223 | 090900 | 50792125 | 3680 | 3680 | 3680 | 3680 | 60 |
| 600 | 20240223 | 090800 | 50571325 | 3680 | 3690 | 3690 | 3680 | 3170 |
| 601 | 20240223 | 090700 | 38905715 | 3690 | 3690 | 3690 | 3690 | 0 |
| 602 | 20240223 | 090600 | 38905715 | 3690 | 3685 | 3690 | 3685 | 204 |
| 603 | 20240223 | 090500 | 38153455 | 3680 | 3680 | 3680 | 3680 | 2105 |
| 604 | 20240223 | 090400 | 30407055 | 3680 | 3680 | 3680 | 3680 | 577 |
| 605 | 20240223 | 090300 | 28283695 | 3680 | 3680 | 3680 | 3680 | 2589 |
| 606 | 20240223 | 090200 | 18756175 | 3680 | 3690 | 3690 | 3680 | 64 |
| 607 | 20240223 | 090100 | 18520645 | 3675 | 3690 | 3690 | 3675 | 1843 |
| 608 | 20240223 | 090000 | 11734075 | 3695 | 3700 | 3700 | 3695 | 3172 |