30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 4319 |
| 3 | 20240221 | 190600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20240221 | 190500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20240221 | 190400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20240221 | 190300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20240221 | 190200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20240221 | 190100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20240221 | 190000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20240221 | 185900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20240221 | 185800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20240221 | 185700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20240221 | 185600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20240221 | 185500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20240221 | 185400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20240221 | 185300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20240221 | 185200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20240221 | 185100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20240221 | 185000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20240221 | 184900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20240221 | 184800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20240221 | 184700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20240221 | 184600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20240221 | 184500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20240221 | 184400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20240221 | 184300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20240221 | 184200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20240221 | 184100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20240221 | 184000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20240221 | 183900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20240221 | 183800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20240221 | 183700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 4319 |
| 33 | 20240221 | 183600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20240221 | 183500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20240221 | 183400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20240221 | 183300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20240221 | 183200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20240221 | 183100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20240221 | 183000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20240221 | 182900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20240221 | 182800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20240221 | 182700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20240221 | 182600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20240221 | 182500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20240221 | 182400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20240221 | 182300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20240221 | 182200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20240221 | 182100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20240221 | 182000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20240221 | 181900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20240221 | 181800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20240221 | 181700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20240221 | 181600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20240221 | 181500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20240221 | 181400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20240221 | 181300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20240221 | 181200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20240221 | 181100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20240221 | 181000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20240221 | 180900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20240221 | 180800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20240221 | 180700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 4319 |
| 63 | 20240221 | 180600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20240221 | 180500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20240221 | 180400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20240221 | 180300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20240221 | 180200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20240221 | 180100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20240221 | 180000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20240221 | 175900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20240221 | 175800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20240221 | 175700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20240221 | 175600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20240221 | 175500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20240221 | 175400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20240221 | 175300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20240221 | 175200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20240221 | 175100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20240221 | 175000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20240221 | 174900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20240221 | 174800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20240221 | 174700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20240221 | 174600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20240221 | 174500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20240221 | 174400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20240221 | 174300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20240221 | 174200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20240221 | 174100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20240221 | 174000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20240221 | 173900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20240221 | 173800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20240221 | 173700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 4319 |
| 93 | 20240221 | 173600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20240221 | 173500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20240221 | 173400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20240221 | 173300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20240221 | 173200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20240221 | 173100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20240221 | 173000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20240221 | 172900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20240221 | 172800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20240221 | 172700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20240221 | 172600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20240221 | 172500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20240221 | 172400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20240221 | 172300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20240221 | 172200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20240221 | 172100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20240221 | 172000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20240221 | 171900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20240221 | 171800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20240221 | 171700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20240221 | 171600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20240221 | 171500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20240221 | 171400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20240221 | 171300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20240221 | 171200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20240221 | 171100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20240221 | 171000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20240221 | 170900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20240221 | 170800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20240221 | 170700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 4319 |
| 123 | 20240221 | 170600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20240221 | 170500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20240221 | 170400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20240221 | 170300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20240221 | 170200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20240221 | 170100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20240221 | 170000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20240221 | 165900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20240221 | 165800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20240221 | 165700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20240221 | 165600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20240221 | 165500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20240221 | 165400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20240221 | 165300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20240221 | 165200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20240221 | 165100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20240221 | 165000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20240221 | 164900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20240221 | 164800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20240221 | 164700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20240221 | 164600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20240221 | 164500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20240221 | 164400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20240221 | 164300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20240221 | 164200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20240221 | 164100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20240221 | 164000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20240221 | 163900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20240221 | 163800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20240221 | 163700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 4319 |
| 153 | 20240221 | 163600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20240221 | 163500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20240221 | 163400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20240221 | 163300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20240221 | 163200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20240221 | 163100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20240221 | 163000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20240221 | 162900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20240221 | 162800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20240221 | 162700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20240221 | 162600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20240221 | 162500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20240221 | 162400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20240221 | 162300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20240221 | 162200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20240221 | 162100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20240221 | 162000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20240221 | 161900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20240221 | 161800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20240221 | 161700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20240221 | 161600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20240221 | 161500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20240221 | 161400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20240221 | 161300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20240221 | 161200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20240221 | 161100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20240221 | 161000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20240221 | 160900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20240221 | 160800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20240221 | 160700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 4319 |
| 183 | 20240221 | 160600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20240221 | 160500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20240221 | 160400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20240221 | 160300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20240221 | 160200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20240221 | 160100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20240221 | 160000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20240221 | 155900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20240221 | 155800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20240221 | 155700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20240221 | 155600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20240221 | 155500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20240221 | 155400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20240221 | 155300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20240221 | 155200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20240221 | 155100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20240221 | 155000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20240221 | 154900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20240221 | 154800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20240221 | 154700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20240221 | 154600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20240221 | 154500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20240221 | 154400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20240221 | 154300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20240221 | 154200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20240221 | 154100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20240221 | 154000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20240221 | 153900 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20240221 | 153800 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20240221 | 153700 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 4319 |
| 213 | 20240221 | 153600 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20240221 | 153500 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20240221 | 153400 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20240221 | 153300 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20240221 | 153200 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20240221 | 153100 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20240221 | 153000 | 3204397305 | 3635 | 3635 | 3635 | 3635 | 4319 |
| 220 | 20240221 | 152900 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20240221 | 152800 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20240221 | 152700 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20240221 | 152600 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20240221 | 152500 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20240221 | 152400 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20240221 | 152300 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20240221 | 152200 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20240221 | 152100 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20240221 | 152000 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20240221 | 151900 | 3188697740 | 3635 | 3635 | 3635 | 3635 | 1 |
| 231 | 20240221 | 151800 | 3188694105 | 3630 | 3650 | 3650 | 3630 | 3039 |
| 232 | 20240221 | 151700 | 3177625225 | 3655 | 3660 | 3660 | 3645 | 742 |
| 233 | 20240221 | 151600 | 3174913605 | 3660 | 3650 | 3660 | 3650 | 300 |
| 234 | 20240221 | 151500 | 3173818095 | 3645 | 3630 | 3645 | 3630 | 817 |
| 235 | 20240221 | 151400 | 3170840235 | 3630 | 3640 | 3640 | 3630 | 773 |
| 236 | 20240221 | 151300 | 3168033245 | 3630 | 3650 | 3650 | 3630 | 1461 |
| 237 | 20240221 | 151200 | 3162724190 | 3660 | 3645 | 3660 | 3645 | 1402 |
| 238 | 20240221 | 151100 | 3157600615 | 3635 | 3635 | 3635 | 3635 | 326 |
| 239 | 20240221 | 151000 | 3156415605 | 3635 | 3635 | 3635 | 3635 | 423 |
| 240 | 20240221 | 150900 | 3154878000 | 3635 | 3630 | 3635 | 3630 | 101 |
| 241 | 20240221 | 150800 | 3154511365 | 3630 | 3635 | 3635 | 3630 | 1186 |
| 242 | 20240221 | 150700 | 3150200550 | 3635 | 3635 | 3635 | 3635 | 43 |
| 243 | 20240221 | 150600 | 3150044245 | 3635 | 3635 | 3645 | 3635 | 517 |
| 244 | 20240221 | 150500 | 3148164920 | 3635 | 3650 | 3650 | 3635 | 571 |
| 245 | 20240221 | 150400 | 3146083755 | 3645 | 3640 | 3645 | 3630 | 2032 |
| 246 | 20240221 | 150300 | 3138682635 | 3640 | 3640 | 3640 | 3640 | 0 |
| 247 | 20240221 | 150200 | 3138682635 | 3640 | 3630 | 3640 | 3630 | 649 |
| 248 | 20240221 | 150100 | 3136321795 | 3630 | 3635 | 3635 | 3630 | 500 |
| 249 | 20240221 | 150000 | 3134506145 | 3635 | 3635 | 3640 | 3635 | 280 |
| 250 | 20240221 | 145900 | 3133487895 | 3635 | 3635 | 3635 | 3635 | 1 |
| 251 | 20240221 | 145800 | 3133484260 | 3630 | 3645 | 3645 | 3630 | 13365 |
| 252 | 20240221 | 145700 | 3084869555 | 3640 | 3640 | 3640 | 3640 | 440 |
| 253 | 20240221 | 145600 | 3083267955 | 3640 | 3640 | 3640 | 3640 | 425 |
| 254 | 20240221 | 145500 | 3081720955 | 3645 | 3645 | 3645 | 3645 | 10 |
| 255 | 20240221 | 145400 | 3081684505 | 3640 | 3640 | 3640 | 3640 | 200 |
| 256 | 20240221 | 145300 | 3080956505 | 3640 | 3640 | 3640 | 3640 | 29 |
| 257 | 20240221 | 145200 | 3080850945 | 3645 | 3645 | 3645 | 3640 | 5008 |
| 258 | 20240221 | 145100 | 3062620345 | 3645 | 3645 | 3645 | 3645 | 15 |
| 259 | 20240221 | 145000 | 3062565670 | 3640 | 3640 | 3640 | 3640 | 5 |
| 260 | 20240221 | 144900 | 3062547470 | 3640 | 3645 | 3645 | 3640 | 778 |
| 261 | 20240221 | 144800 | 3059714815 | 3645 | 3640 | 3645 | 3640 | 1308 |
| 262 | 20240221 | 144700 | 3054949130 | 3640 | 3640 | 3640 | 3640 | 10 |
| 263 | 20240221 | 144600 | 3054912730 | 3645 | 3645 | 3645 | 3645 | 731 |
| 264 | 20240221 | 144500 | 3052248235 | 3650 | 3650 | 3650 | 3650 | 0 |
| 265 | 20240221 | 144400 | 3052248235 | 3650 | 3645 | 3650 | 3645 | 2364 |
| 266 | 20240221 | 144300 | 3043622135 | 3655 | 3655 | 3655 | 3655 | 0 |
| 267 | 20240221 | 144200 | 3043622135 | 3655 | 3650 | 3655 | 3650 | 249 |
| 268 | 20240221 | 144100 | 3042713280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 269 | 20240221 | 144000 | 3042713280 | 3650 | 3645 | 3650 | 3645 | 202 |
| 270 | 20240221 | 143900 | 3041976985 | 3645 | 3645 | 3645 | 3645 | 278 |
| 271 | 20240221 | 143800 | 3040963675 | 3645 | 3655 | 3655 | 3645 | 280 |
| 272 | 20240221 | 143700 | 3039942275 | 3650 | 3650 | 3650 | 3645 | 71 |
| 273 | 20240221 | 143600 | 3039683340 | 3650 | 3660 | 3660 | 3650 | 2494 |
| 274 | 20240221 | 143500 | 3030579240 | 3650 | 3650 | 3650 | 3650 | 604 |
| 275 | 20240221 | 143400 | 3028374640 | 3650 | 3650 | 3650 | 3650 | 200 |
| 276 | 20240221 | 143300 | 3027644640 | 3645 | 3645 | 3645 | 3645 | 7 |
| 277 | 20240221 | 143200 | 3027619125 | 3645 | 3660 | 3660 | 3645 | 284 |
| 278 | 20240221 | 143100 | 3026580700 | 3660 | 3650 | 3660 | 3650 | 733 |
| 279 | 20240221 | 143000 | 3023900685 | 3645 | 3645 | 3645 | 3645 | 186 |
| 280 | 20240221 | 142900 | 3023222715 | 3640 | 3645 | 3645 | 3640 | 500 |
| 281 | 20240221 | 142800 | 3021402655 | 3640 | 3645 | 3645 | 3640 | 41 |
| 282 | 20240221 | 142700 | 3021253365 | 3640 | 3640 | 3640 | 3640 | 0 |
| 283 | 20240221 | 142600 | 3021253365 | 3640 | 3660 | 3660 | 3640 | 5764 |
| 284 | 20240221 | 142500 | 3000258455 | 3660 | 3660 | 3660 | 3660 | 1020 |
| 285 | 20240221 | 142400 | 2996525255 | 3660 | 3660 | 3660 | 3660 | 3731 |
| 286 | 20240221 | 142300 | 2982869795 | 3660 | 3660 | 3660 | 3660 | 113 |
| 287 | 20240221 | 142200 | 2982456215 | 3650 | 3660 | 3660 | 3650 | 677 |
| 288 | 20240221 | 142100 | 2979985065 | 3650 | 3650 | 3650 | 3650 | 436 |
| 289 | 20240221 | 142000 | 2978393665 | 3650 | 3650 | 3650 | 3650 | 0 |
| 290 | 20240221 | 141900 | 2978393665 | 3650 | 3650 | 3650 | 3650 | 0 |
| 291 | 20240221 | 141800 | 2978393665 | 3650 | 3650 | 3650 | 3650 | 0 |
| 292 | 20240221 | 141700 | 2978393665 | 3650 | 3650 | 3650 | 3650 | 649 |
| 293 | 20240221 | 141600 | 2976024815 | 3650 | 3650 | 3650 | 3650 | 278 |
| 294 | 20240221 | 141500 | 2975010115 | 3645 | 3645 | 3645 | 3645 | 1 |
| 295 | 20240221 | 141400 | 2975006470 | 3645 | 3645 | 3645 | 3645 | 319 |
| 296 | 20240221 | 141300 | 2973843715 | 3645 | 3645 | 3645 | 3645 | 83 |
| 297 | 20240221 | 141200 | 2973541180 | 3645 | 3645 | 3645 | 3645 | 1 |
| 298 | 20240221 | 141100 | 2973537535 | 3650 | 3645 | 3650 | 3640 | 5629 |
| 299 | 20240221 | 141000 | 2953038185 | 3650 | 3645 | 3650 | 3645 | 509 |
| 300 | 20240221 | 140900 | 2951182870 | 3645 | 3650 | 3650 | 3645 | 425 |
| 301 | 20240221 | 140800 | 2949633620 | 3660 | 3645 | 3660 | 3645 | 620 |
| 302 | 20240221 | 140700 | 2947373420 | 3660 | 3660 | 3660 | 3660 | 1 |
| 303 | 20240221 | 140600 | 2947369760 | 3660 | 3650 | 3660 | 3645 | 1016 |
| 304 | 20240221 | 140500 | 2943663210 | 3650 | 3650 | 3650 | 3650 | 419 |
| 305 | 20240221 | 140400 | 2942133860 | 3660 | 3660 | 3660 | 3660 | 39 |
| 306 | 20240221 | 140300 | 2941991120 | 3660 | 3660 | 3660 | 3660 | 0 |
| 307 | 20240221 | 140200 | 2941991120 | 3660 | 3660 | 3660 | 3660 | 12 |
| 308 | 20240221 | 140100 | 2941947200 | 3660 | 3660 | 3660 | 3660 | 9 |
| 309 | 20240221 | 140000 | 2941914260 | 3660 | 3660 | 3660 | 3660 | 4896 |
| 310 | 20240221 | 135900 | 2923994900 | 3660 | 3660 | 3660 | 3660 | 0 |
| 311 | 20240221 | 135800 | 2923994900 | 3660 | 3660 | 3660 | 3660 | 408 |
| 312 | 20240221 | 135700 | 2922501620 | 3660 | 3660 | 3660 | 3660 | 100 |
| 313 | 20240221 | 135600 | 2922135620 | 3660 | 3645 | 3660 | 3645 | 1729 |
| 314 | 20240221 | 135500 | 2915808980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 315 | 20240221 | 135400 | 2915808980 | 3660 | 3660 | 3660 | 3660 | 200 |
| 316 | 20240221 | 135300 | 2915076980 | 3660 | 3660 | 3660 | 3660 | 10 |
| 317 | 20240221 | 135200 | 2915040380 | 3660 | 3660 | 3660 | 3660 | 0 |
| 318 | 20240221 | 135100 | 2915040380 | 3660 | 3660 | 3660 | 3660 | 0 |
| 319 | 20240221 | 135000 | 2915040380 | 3660 | 3650 | 3660 | 3650 | 165 |
| 320 | 20240221 | 134900 | 2914438110 | 3650 | 3650 | 3650 | 3650 | 312 |
| 321 | 20240221 | 134800 | 2913299310 | 3650 | 3645 | 3650 | 3645 | 6180 |
| 322 | 20240221 | 134700 | 2890747330 | 3645 | 3645 | 3645 | 3645 | 0 |
| 323 | 20240221 | 134600 | 2890747330 | 3645 | 3645 | 3650 | 3645 | 4334 |
| 324 | 20240221 | 134500 | 2874948400 | 3645 | 3645 | 3645 | 3645 | 5655 |
| 325 | 20240221 | 134400 | 2854335925 | 3645 | 3645 | 3645 | 3645 | 4295 |
| 326 | 20240221 | 134300 | 2838680650 | 3645 | 3645 | 3645 | 3645 | 0 |
| 327 | 20240221 | 134200 | 2838680650 | 3645 | 3650 | 3650 | 3645 | 186 |
| 328 | 20240221 | 134100 | 2838002550 | 3645 | 3645 | 3645 | 3645 | 301 |
| 329 | 20240221 | 134000 | 2836905405 | 3645 | 3645 | 3645 | 3645 | 191 |
| 330 | 20240221 | 133900 | 2836209210 | 3645 | 3645 | 3650 | 3645 | 476 |
| 331 | 20240221 | 133800 | 2834474185 | 3650 | 3650 | 3650 | 3650 | 423 |
| 332 | 20240221 | 133700 | 2832930235 | 3650 | 3650 | 3650 | 3650 | 37 |
| 333 | 20240221 | 133600 | 2832795185 | 3655 | 3650 | 3655 | 3650 | 325 |
| 334 | 20240221 | 133500 | 2831608685 | 3650 | 3645 | 3655 | 3645 | 383 |
| 335 | 20240221 | 133400 | 2830210000 | 3645 | 3655 | 3655 | 3645 | 6229 |
| 336 | 20240221 | 133300 | 2807490515 | 3655 | 3655 | 3655 | 3650 | 263 |
| 337 | 20240221 | 133200 | 2806530250 | 3655 | 3655 | 3655 | 3655 | 73 |
| 338 | 20240221 | 133100 | 2806263435 | 3655 | 3655 | 3655 | 3655 | 554 |
| 339 | 20240221 | 133000 | 2804238565 | 3665 | 3660 | 3665 | 3660 | 2268 |
| 340 | 20240221 | 132900 | 2795933585 | 3660 | 3665 | 3665 | 3660 | 1012 |
| 341 | 20240221 | 132800 | 2792229650 | 3660 | 3660 | 3665 | 3660 | 1286 |
| 342 | 20240221 | 132700 | 2787522880 | 3660 | 3665 | 3665 | 3660 | 246 |
| 343 | 20240221 | 132600 | 2786622465 | 3660 | 3660 | 3660 | 3660 | 0 |
| 344 | 20240221 | 132500 | 2786622465 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 345 | 20240221 | 132400 | 2782962465 | 3660 | 3660 | 3660 | 3660 | 0 |
| 346 | 20240221 | 132300 | 2782962465 | 3660 | 3660 | 3660 | 3660 | 110 |
| 347 | 20240221 | 132200 | 2782559865 | 3660 | 3660 | 3660 | 3660 | 7912 |
| 348 | 20240221 | 132100 | 2753601945 | 3650 | 3650 | 3650 | 3650 | 1117 |
| 349 | 20240221 | 132000 | 2749524895 | 3650 | 3665 | 3665 | 3650 | 1063 |
| 350 | 20240221 | 131900 | 2745644915 | 3665 | 3665 | 3665 | 3665 | 1011 |
| 351 | 20240221 | 131800 | 2741939600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 352 | 20240221 | 131700 | 2741939600 | 3650 | 3650 | 3650 | 3650 | 1 |
| 353 | 20240221 | 131600 | 2741935950 | 3645 | 3645 | 3645 | 3645 | 23 |
| 354 | 20240221 | 131500 | 2741852115 | 3665 | 3650 | 3665 | 3650 | 313 |
| 355 | 20240221 | 131400 | 2740709335 | 3645 | 3650 | 3650 | 3645 | 1346 |
| 356 | 20240221 | 131300 | 2735799285 | 3670 | 3670 | 3670 | 3670 | 0 |
| 357 | 20240221 | 131200 | 2735799285 | 3670 | 3655 | 3670 | 3655 | 693 |
| 358 | 20240221 | 131100 | 2733256080 | 3655 | 3655 | 3655 | 3650 | 101 |
| 359 | 20240221 | 131000 | 2732887420 | 3650 | 3650 | 3650 | 3650 | 809 |
| 360 | 20240221 | 130900 | 2729934570 | 3650 | 3660 | 3660 | 3650 | 608 |
| 361 | 20240221 | 130800 | 2727714590 | 3660 | 3670 | 3670 | 3660 | 538 |
| 362 | 20240221 | 130700 | 2725742510 | 3660 | 3660 | 3660 | 3660 | 242 |
| 363 | 20240221 | 130600 | 2724856790 | 3660 | 3650 | 3660 | 3650 | 2170 |
| 364 | 20240221 | 130500 | 2716917880 | 3660 | 3650 | 3660 | 3650 | 804 |
| 365 | 20240221 | 130400 | 2713981280 | 3650 | 3670 | 3670 | 3650 | 381 |
| 366 | 20240221 | 130300 | 2712587205 | 3660 | 3660 | 3660 | 3660 | 150 |
| 367 | 20240221 | 130200 | 2712038205 | 3670 | 3670 | 3670 | 3670 | 253 |
| 368 | 20240221 | 130100 | 2711109695 | 3670 | 3670 | 3670 | 3670 | 8 |
| 369 | 20240221 | 130000 | 2711080335 | 3670 | 3670 | 3670 | 3670 | 10 |
| 370 | 20240221 | 125900 | 2711043635 | 3670 | 3670 | 3670 | 3670 | 2051 |
| 371 | 20240221 | 125800 | 2703516465 | 3640 | 3640 | 3640 | 3640 | 0 |
| 372 | 20240221 | 125700 | 2703516465 | 3640 | 3640 | 3640 | 3640 | 0 |
| 373 | 20240221 | 125600 | 2703516465 | 3640 | 3655 | 3655 | 3640 | 137 |
| 374 | 20240221 | 125500 | 2703017755 | 3640 | 3640 | 3640 | 3640 | 0 |
| 375 | 20240221 | 125400 | 2703017755 | 3640 | 3640 | 3640 | 3640 | 0 |
| 376 | 20240221 | 125300 | 2703017755 | 3640 | 3670 | 3670 | 3640 | 877 |
| 377 | 20240221 | 125200 | 2699823855 | 3670 | 3645 | 3670 | 3645 | 54 |
| 378 | 20240221 | 125100 | 2699626475 | 3640 | 3655 | 3655 | 3640 | 5000 |
| 379 | 20240221 | 125000 | 2681406705 | 3675 | 3685 | 3685 | 3675 | 99 |
| 380 | 20240221 | 124900 | 2681042025 | 3685 | 3685 | 3685 | 3685 | 284 |
| 381 | 20240221 | 124800 | 2679995485 | 3685 | 3685 | 3685 | 3685 | 0 |
| 382 | 20240221 | 124700 | 2679995485 | 3685 | 3675 | 3685 | 3675 | 1000 |
| 383 | 20240221 | 124600 | 2676317755 | 3650 | 3660 | 3660 | 3650 | 5206 |
| 384 | 20240221 | 124500 | 2657288425 | 3660 | 3660 | 3660 | 3660 | 223 |
| 385 | 20240221 | 124400 | 2656472245 | 3670 | 3670 | 3670 | 3670 | 15 |
| 386 | 20240221 | 124300 | 2656417195 | 3670 | 3670 | 3670 | 3670 | 3 |
| 387 | 20240221 | 124200 | 2656406185 | 3670 | 3670 | 3670 | 3670 | 0 |
| 388 | 20240221 | 124100 | 2656406185 | 3670 | 3675 | 3675 | 3670 | 233 |
| 389 | 20240221 | 124000 | 2655550325 | 3675 | 3675 | 3675 | 3675 | 0 |
| 390 | 20240221 | 123900 | 2655550325 | 3675 | 3675 | 3675 | 3675 | 5 |
| 391 | 20240221 | 123800 | 2655531950 | 3680 | 3680 | 3680 | 3680 | 1188 |
| 392 | 20240221 | 123700 | 2651160110 | 3680 | 3685 | 3685 | 3680 | 326 |
| 393 | 20240221 | 123600 | 2649958915 | 3685 | 3685 | 3685 | 3685 | 57 |
| 394 | 20240221 | 123500 | 2649748870 | 3685 | 3685 | 3685 | 3685 | 43 |
| 395 | 20240221 | 123400 | 2649590415 | 3685 | 3685 | 3685 | 3685 | 304 |
| 396 | 20240221 | 123300 | 2648470175 | 3685 | 3685 | 3685 | 3685 | 1033 |
| 397 | 20240221 | 123200 | 2644663570 | 3685 | 3685 | 3685 | 3685 | 64 |
| 398 | 20240221 | 123100 | 2644427730 | 3680 | 3675 | 3680 | 3675 | 525 |
| 399 | 20240221 | 123000 | 2642498200 | 3675 | 3675 | 3675 | 3675 | 47 |
| 400 | 20240221 | 122900 | 2642325475 | 3675 | 3675 | 3675 | 3675 | 22 |
| 401 | 20240221 | 122800 | 2642244625 | 3660 | 3675 | 3675 | 3660 | 474 |
| 402 | 20240221 | 122700 | 2640506250 | 3670 | 3670 | 3670 | 3670 | 1 |
| 403 | 20240221 | 122600 | 2640502580 | 3675 | 3675 | 3675 | 3675 | 1 |
| 404 | 20240221 | 122500 | 2640498905 | 3660 | 3660 | 3660 | 3660 | 1797 |
| 405 | 20240221 | 122400 | 2633921885 | 3660 | 3665 | 3665 | 3660 | 768 |
| 406 | 20240221 | 122300 | 2631111000 | 3665 | 3660 | 3665 | 3660 | 410 |
| 407 | 20240221 | 122200 | 2629609400 | 3660 | 3660 | 3660 | 3660 | 500 |
| 408 | 20240221 | 122100 | 2627779400 | 3665 | 3665 | 3665 | 3665 | 714 |
| 409 | 20240221 | 122000 | 2625162590 | 3670 | 3675 | 3675 | 3670 | 2256 |
| 410 | 20240221 | 121900 | 2616882980 | 3675 | 3675 | 3675 | 3675 | 142 |
| 411 | 20240221 | 121800 | 2616361130 | 3675 | 3690 | 3690 | 3675 | 3055 |
| 412 | 20240221 | 121700 | 2605113840 | 3690 | 3690 | 3690 | 3690 | 700 |
| 413 | 20240221 | 121600 | 2602530840 | 3685 | 3685 | 3685 | 3685 | 448 |
| 414 | 20240221 | 121500 | 2600879960 | 3685 | 3690 | 3690 | 3685 | 1650 |
| 415 | 20240221 | 121400 | 2594792165 | 3700 | 3695 | 3700 | 3695 | 55 |
| 416 | 20240221 | 121300 | 2594588925 | 3700 | 3700 | 3700 | 3700 | 0 |
| 417 | 20240221 | 121200 | 2594588925 | 3700 | 3700 | 3700 | 3690 | 123 |
| 418 | 20240221 | 121100 | 2594134055 | 3710 | 3690 | 3710 | 3690 | 72 |
| 419 | 20240221 | 121000 | 2593867985 | 3690 | 3695 | 3710 | 3690 | 645 |
| 420 | 20240221 | 120900 | 2591477740 | 3695 | 3695 | 3695 | 3695 | 0 |
| 421 | 20240221 | 120800 | 2591477740 | 3695 | 3695 | 3695 | 3695 | 14 |
| 422 | 20240221 | 120700 | 2591426010 | 3695 | 3695 | 3695 | 3695 | 30 |
| 423 | 20240221 | 120600 | 2591315160 | 3695 | 3695 | 3695 | 3695 | 0 |
| 424 | 20240221 | 120500 | 2591315160 | 3695 | 3700 | 3700 | 3695 | 678 |
| 425 | 20240221 | 120400 | 2588806940 | 3695 | 3695 | 3695 | 3695 | 0 |
| 426 | 20240221 | 120300 | 2588806940 | 3695 | 3695 | 3695 | 3695 | 200 |
| 427 | 20240221 | 120200 | 2588067940 | 3690 | 3695 | 3695 | 3690 | 1508 |
| 428 | 20240221 | 120100 | 2582496720 | 3695 | 3695 | 3695 | 3695 | 2 |
| 429 | 20240221 | 120000 | 2582489330 | 3695 | 3700 | 3700 | 3695 | 3 |
| 430 | 20240221 | 115900 | 2582478240 | 3700 | 3700 | 3700 | 3700 | 923 |
| 431 | 20240221 | 115800 | 2579063140 | 3700 | 3700 | 3700 | 3700 | 526 |
| 432 | 20240221 | 115700 | 2577116940 | 3705 | 3710 | 3710 | 3705 | 1779 |
| 433 | 20240221 | 115600 | 2570525695 | 3710 | 3710 | 3710 | 3710 | 419 |
| 434 | 20240221 | 115500 | 2568971205 | 3710 | 3710 | 3710 | 3710 | 311 |
| 435 | 20240221 | 115400 | 2567817395 | 3700 | 3705 | 3710 | 3700 | 1137 |
| 436 | 20240221 | 115300 | 2563606520 | 3705 | 3705 | 3705 | 3705 | 27 |
| 437 | 20240221 | 115200 | 2563506485 | 3700 | 3700 | 3700 | 3700 | 484 |
| 438 | 20240221 | 115100 | 2561715685 | 3710 | 3710 | 3710 | 3710 | 5 |
| 439 | 20240221 | 115000 | 2561697135 | 3715 | 3700 | 3715 | 3700 | 1673 |
| 440 | 20240221 | 114900 | 2555492035 | 3715 | 3715 | 3715 | 3715 | 106 |
| 441 | 20240221 | 114800 | 2555098245 | 3715 | 3715 | 3715 | 3715 | 87 |
| 442 | 20240221 | 114700 | 2554775040 | 3715 | 3700 | 3715 | 3700 | 5500 |
| 443 | 20240221 | 114600 | 2534355115 | 3700 | 3685 | 3700 | 3685 | 1843 |
| 444 | 20240221 | 114500 | 2527552290 | 3685 | 3695 | 3695 | 3685 | 271 |
| 445 | 20240221 | 114400 | 2526551570 | 3695 | 3700 | 3700 | 3695 | 371 |
| 446 | 20240221 | 114300 | 2525180330 | 3700 | 3700 | 3700 | 3695 | 258 |
| 447 | 20240221 | 114200 | 2524226800 | 3700 | 3700 | 3700 | 3700 | 428 |
| 448 | 20240221 | 114100 | 2522643200 | 3695 | 3700 | 3700 | 3695 | 105 |
| 449 | 20240221 | 114000 | 2522255210 | 3695 | 3695 | 3695 | 3695 | 200 |
| 450 | 20240221 | 113900 | 2521516210 | 3695 | 3710 | 3710 | 3695 | 2000 |
| 451 | 20240221 | 113800 | 2514111210 | 3695 | 3695 | 3695 | 3695 | 813 |
| 452 | 20240221 | 113700 | 2511107175 | 3695 | 3695 | 3695 | 3695 | 1 |
| 453 | 20240221 | 113600 | 2511103480 | 3670 | 3675 | 3675 | 3670 | 183 |
| 454 | 20240221 | 113500 | 2510431765 | 3670 | 3670 | 3670 | 3670 | 500 |
| 455 | 20240221 | 113400 | 2508596765 | 3670 | 3670 | 3695 | 3670 | 4889 |
| 456 | 20240221 | 113300 | 2490652860 | 3670 | 3675 | 3675 | 3670 | 2800 |
| 457 | 20240221 | 113200 | 2480376415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 458 | 20240221 | 113100 | 2480376415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 459 | 20240221 | 113000 | 2480376415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 460 | 20240221 | 112900 | 2480376415 | 3670 | 3670 | 3670 | 3670 | 23 |
| 461 | 20240221 | 112800 | 2480292005 | 3695 | 3675 | 3695 | 3675 | 1111 |
| 462 | 20240221 | 112700 | 2476199115 | 3675 | 3675 | 3675 | 3670 | 18337 |
| 463 | 20240221 | 112600 | 2408902245 | 3680 | 3685 | 3690 | 3680 | 324 |
| 464 | 20240221 | 112500 | 2407709910 | 3690 | 3685 | 3690 | 3685 | 458 |
| 465 | 20240221 | 112400 | 2406021940 | 3680 | 3685 | 3685 | 3680 | 19 |
| 466 | 20240221 | 112300 | 2405951975 | 3685 | 3680 | 3685 | 3675 | 1603 |
| 467 | 20240221 | 112200 | 2400050590 | 3670 | 3670 | 3670 | 3670 | 171 |
| 468 | 20240221 | 112100 | 2399423020 | 3665 | 3670 | 3670 | 3665 | 698 |
| 469 | 20240221 | 112000 | 2396864085 | 3665 | 3675 | 3675 | 3665 | 2665 |
| 470 | 20240221 | 111900 | 2387075575 | 3675 | 3680 | 3685 | 3675 | 1198 |
| 471 | 20240221 | 111800 | 2382664970 | 3685 | 3690 | 3695 | 3685 | 595 |
| 472 | 20240221 | 111700 | 2380470905 | 3695 | 3710 | 3710 | 3690 | 119 |
| 473 | 20240221 | 111600 | 2380031770 | 3695 | 3710 | 3710 | 3695 | 4988 |
| 474 | 20240221 | 111500 | 2361576925 | 3700 | 3700 | 3720 | 3700 | 104 |
| 475 | 20240221 | 111400 | 2361191685 | 3700 | 3720 | 3720 | 3700 | 3914 |
| 476 | 20240221 | 111300 | 2346688190 | 3720 | 3720 | 3720 | 3705 | 793 |
| 477 | 20240221 | 111200 | 2343738260 | 3720 | 3720 | 3720 | 3720 | 1731 |
| 478 | 20240221 | 111100 | 2337298940 | 3720 | 3720 | 3720 | 3720 | 254 |
| 479 | 20240221 | 111000 | 2336354060 | 3715 | 3700 | 3715 | 3700 | 2262 |
| 480 | 20240221 | 110900 | 2327975570 | 3705 | 3710 | 3710 | 3705 | 409 |
| 481 | 20240221 | 110800 | 2326460215 | 3725 | 3720 | 3725 | 3710 | 14131 |
| 482 | 20240221 | 110700 | 2273941600 | 3720 | 3720 | 3720 | 3720 | 379 |
| 483 | 20240221 | 110600 | 2272531720 | 3720 | 3725 | 3730 | 3715 | 1144 |
| 484 | 20240221 | 110500 | 2268280190 | 3725 | 3720 | 3730 | 3720 | 4436 |
| 485 | 20240221 | 110400 | 2251757285 | 3725 | 3725 | 3725 | 3720 | 845 |
| 486 | 20240221 | 110300 | 2248610035 | 3725 | 3740 | 3745 | 3715 | 3631 |
| 487 | 20240221 | 110200 | 2235066735 | 3740 | 3750 | 3755 | 3740 | 6025 |
| 488 | 20240221 | 110100 | 2212497955 | 3755 | 3755 | 3755 | 3750 | 8477 |
| 489 | 20240221 | 110000 | 2180688495 | 3755 | 3745 | 3755 | 3745 | 5232 |
| 490 | 20240221 | 105900 | 2161069345 | 3745 | 3755 | 3755 | 3745 | 5808 |
| 491 | 20240221 | 105800 | 2139275050 | 3760 | 3755 | 3760 | 3755 | 5740 |
| 492 | 20240221 | 105700 | 2117718705 | 3750 | 3720 | 3750 | 3720 | 13338 |
| 493 | 20240221 | 105600 | 2068040710 | 3720 | 3720 | 3720 | 3720 | 1166 |
| 494 | 20240221 | 105500 | 2063703190 | 3715 | 3715 | 3715 | 3715 | 11 |
| 495 | 20240221 | 105400 | 2063662325 | 3720 | 3725 | 3725 | 3715 | 8968 |
| 496 | 20240221 | 105300 | 2030339520 | 3725 | 3730 | 3730 | 3715 | 4882 |
| 497 | 20240221 | 105200 | 2012179100 | 3730 | 3720 | 3730 | 3720 | 5797 |
| 498 | 20240221 | 105100 | 1990593325 | 3720 | 3690 | 3720 | 3690 | 13933 |
| 499 | 20240221 | 105000 | 1938917930 | 3700 | 3700 | 3705 | 3690 | 2750 |
| 500 | 20240221 | 104900 | 1928743060 | 3695 | 3680 | 3695 | 3680 | 1574 |
| 501 | 20240221 | 104800 | 1922933360 | 3680 | 3680 | 3680 | 3680 | 113 |
| 502 | 20240221 | 104700 | 1922517520 | 3680 | 3685 | 3690 | 3650 | 8620 |
| 503 | 20240221 | 104600 | 1890940010 | 3685 | 3685 | 3685 | 3685 | 300 |
| 504 | 20240221 | 104500 | 1889834510 | 3685 | 3685 | 3685 | 3685 | 309 |
| 505 | 20240221 | 104400 | 1888695845 | 3685 | 3680 | 3685 | 3680 | 93 |
| 506 | 20240221 | 104300 | 1888353330 | 3675 | 3670 | 3675 | 3670 | 46 |
| 507 | 20240221 | 104200 | 1888184410 | 3670 | 3670 | 3670 | 3670 | 685 |
| 508 | 20240221 | 104100 | 1885670460 | 3670 | 3680 | 3680 | 3670 | 797 |
| 509 | 20240221 | 104000 | 1882745425 | 3680 | 3680 | 3680 | 3680 | 33 |
| 510 | 20240221 | 103900 | 1882623985 | 3670 | 3680 | 3680 | 3670 | 510 |
| 511 | 20240221 | 103800 | 1880752080 | 3680 | 3680 | 3685 | 3680 | 257 |
| 512 | 20240221 | 103700 | 1879806315 | 3680 | 3675 | 3680 | 3675 | 527 |
| 513 | 20240221 | 103600 | 1877869480 | 3680 | 3675 | 3680 | 3675 | 155 |
| 514 | 20240221 | 103500 | 1877299850 | 3660 | 3675 | 3675 | 3660 | 2261 |
| 515 | 20240221 | 103400 | 1869017075 | 3660 | 3660 | 3660 | 3660 | 616 |
| 516 | 20240221 | 103300 | 1866762515 | 3660 | 3660 | 3660 | 3660 | 666 |
| 517 | 20240221 | 103200 | 1864324955 | 3655 | 3655 | 3655 | 3655 | 0 |
| 518 | 20240221 | 103100 | 1864324955 | 3655 | 3660 | 3660 | 3655 | 471 |
| 519 | 20240221 | 103000 | 1862601120 | 3660 | 3660 | 3675 | 3660 | 262 |
| 520 | 20240221 | 102900 | 1861641170 | 3665 | 3660 | 3665 | 3655 | 616 |
| 521 | 20240221 | 102800 | 1859388825 | 3660 | 3660 | 3660 | 3660 | 228 |
| 522 | 20240221 | 102700 | 1858554345 | 3660 | 3655 | 3660 | 3655 | 17628 |
| 523 | 20240221 | 102600 | 1794039570 | 3655 | 3660 | 3660 | 3655 | 624 |
| 524 | 20240221 | 102500 | 1791756160 | 3660 | 3660 | 3660 | 3655 | 3321 |
| 525 | 20240221 | 102400 | 1779604325 | 3655 | 3655 | 3655 | 3655 | 3498 |
| 526 | 20240221 | 102300 | 1766819135 | 3655 | 3655 | 3655 | 3655 | 2736 |
| 527 | 20240221 | 102200 | 1756819055 | 3660 | 3655 | 3660 | 3655 | 597 |
| 528 | 20240221 | 102100 | 1754637015 | 3655 | 3650 | 3655 | 3645 | 2893 |
| 529 | 20240221 | 102000 | 1744064835 | 3655 | 3655 | 3655 | 3655 | 20 |
| 530 | 20240221 | 101900 | 1743991735 | 3645 | 3660 | 3660 | 3645 | 51 |
| 531 | 20240221 | 101800 | 1743805405 | 3660 | 3660 | 3660 | 3660 | 20 |
| 532 | 20240221 | 101700 | 1743732205 | 3660 | 3660 | 3660 | 3660 | 0 |
| 533 | 20240221 | 101600 | 1743732205 | 3660 | 3660 | 3660 | 3660 | 160 |
| 534 | 20240221 | 101500 | 1743146605 | 3660 | 3655 | 3660 | 3655 | 1110 |
| 535 | 20240221 | 101400 | 1739084475 | 3655 | 3645 | 3660 | 3645 | 13558 |
| 536 | 20240221 | 101300 | 1689503690 | 3640 | 3645 | 3645 | 3635 | 209 |
| 537 | 20240221 | 101200 | 1688742910 | 3645 | 3645 | 3645 | 3645 | 1 |
| 538 | 20240221 | 101100 | 1688739265 | 3620 | 3625 | 3625 | 3620 | 1057 |
| 539 | 20240221 | 101000 | 1684912255 | 3625 | 3620 | 3635 | 3620 | 2544 |
| 540 | 20240221 | 100900 | 1675678570 | 3620 | 3625 | 3625 | 3620 | 13329 |
| 541 | 20240221 | 100800 | 1627385160 | 3620 | 3635 | 3635 | 3620 | 10956 |
| 542 | 20240221 | 100700 | 1587574020 | 3640 | 3640 | 3640 | 3640 | 413 |
| 543 | 20240221 | 100600 | 1586070700 | 3650 | 3650 | 3650 | 3650 | 30 |
| 544 | 20240221 | 100500 | 1585961200 | 3650 | 3650 | 3650 | 3635 | 6 |
| 545 | 20240221 | 100400 | 1585939345 | 3635 | 3635 | 3635 | 3635 | 3700 |
| 546 | 20240221 | 100300 | 1572489845 | 3635 | 3645 | 3645 | 3635 | 14034 |
| 547 | 20240221 | 100200 | 1521461685 | 3635 | 3635 | 3635 | 3635 | 0 |
| 548 | 20240221 | 100100 | 1521461685 | 3635 | 3640 | 3640 | 3635 | 7658 |
| 549 | 20240221 | 100000 | 1493621390 | 3645 | 3645 | 3645 | 3640 | 518 |
| 550 | 20240221 | 095900 | 1491734700 | 3640 | 3645 | 3645 | 3640 | 566 |
| 551 | 20240221 | 095800 | 1489672960 | 3640 | 3660 | 3660 | 3640 | 871 |
| 552 | 20240221 | 095700 | 1486498900 | 3660 | 3660 | 3660 | 3635 | 5071 |
| 553 | 20240221 | 095600 | 1468019480 | 3650 | 3655 | 3660 | 3650 | 1805 |
| 554 | 20240221 | 095500 | 1461416695 | 3655 | 3660 | 3660 | 3650 | 1040 |
| 555 | 20240221 | 095400 | 1457612520 | 3655 | 3645 | 3655 | 3635 | 1681 |
| 556 | 20240221 | 095300 | 1451480475 | 3645 | 3645 | 3645 | 3645 | 309 |
| 557 | 20240221 | 095200 | 1450354170 | 3650 | 3645 | 3650 | 3645 | 246 |
| 558 | 20240221 | 095100 | 1449456380 | 3645 | 3650 | 3650 | 3625 | 114 |
| 559 | 20240221 | 095000 | 1449041705 | 3650 | 3650 | 3650 | 3650 | 42 |
| 560 | 20240221 | 094900 | 1448888405 | 3610 | 3655 | 3655 | 3610 | 6508 |
| 561 | 20240221 | 094800 | 1425296350 | 3655 | 3640 | 3655 | 3640 | 1698 |
| 562 | 20240221 | 094700 | 1419109210 | 3640 | 3640 | 3640 | 3635 | 45 |
| 563 | 20240221 | 094600 | 1418945525 | 3640 | 3640 | 3640 | 3620 | 1655 |
| 564 | 20240221 | 094500 | 1412949265 | 3620 | 3620 | 3645 | 3620 | 347 |
| 565 | 20240221 | 094400 | 1411690315 | 3650 | 3635 | 3660 | 3615 | 7198 |
| 566 | 20240221 | 094300 | 1385623855 | 3625 | 3655 | 3665 | 3625 | 10106 |
| 567 | 20240221 | 094200 | 1348835405 | 3665 | 3670 | 3675 | 3655 | 2588 |
| 568 | 20240221 | 094100 | 1339333920 | 3665 | 3640 | 3665 | 3640 | 645 |
| 569 | 20240221 | 094000 | 1336982545 | 3640 | 3630 | 3660 | 3620 | 7264 |
| 570 | 20240221 | 093900 | 1310646360 | 3660 | 3660 | 3670 | 3630 | 12350 |
| 571 | 20240221 | 093800 | 1265655865 | 3670 | 3650 | 3675 | 3640 | 10465 |
| 572 | 20240221 | 093700 | 1227499325 | 3670 | 3660 | 3685 | 3640 | 5781 |
| 573 | 20240221 | 093600 | 1206420310 | 3660 | 3695 | 3695 | 3640 | 8091 |
| 574 | 20240221 | 093500 | 1176844550 | 3640 | 3690 | 3695 | 3640 | 5259 |
| 575 | 20240221 | 093400 | 1157608685 | 3685 | 3685 | 3690 | 3685 | 884 |
| 576 | 20240221 | 093300 | 1154348795 | 3685 | 3670 | 3685 | 3635 | 7243 |
| 577 | 20240221 | 093200 | 1127880045 | 3670 | 3660 | 3670 | 3645 | 13460 |
| 578 | 20240221 | 093100 | 1078675235 | 3690 | 3690 | 3690 | 3660 | 401 |
| 579 | 20240221 | 093000 | 1077206095 | 3690 | 3670 | 3690 | 3670 | 500 |
| 580 | 20240221 | 092900 | 1075362115 | 3660 | 3660 | 3665 | 3660 | 4190 |
| 581 | 20240221 | 092800 | 1060026005 | 3660 | 3690 | 3690 | 3650 | 29542 |
| 582 | 20240221 | 092700 | 951912245 | 3685 | 3690 | 3690 | 3685 | 20942 |
| 583 | 20240221 | 092600 | 874726815 | 3690 | 3690 | 3690 | 3685 | 1060 |
| 584 | 20240221 | 092500 | 870816690 | 3690 | 3690 | 3695 | 3690 | 3413 |
| 585 | 20240221 | 092400 | 858222585 | 3690 | 3695 | 3695 | 3690 | 435 |
| 586 | 20240221 | 092300 | 856617400 | 3700 | 3700 | 3700 | 3690 | 4761 |
| 587 | 20240221 | 092200 | 839003700 | 3685 | 3695 | 3700 | 3685 | 1630 |
| 588 | 20240221 | 092100 | 832988345 | 3695 | 3715 | 3725 | 3695 | 17169 |
| 589 | 20240221 | 092000 | 769406780 | 3720 | 3760 | 3765 | 3720 | 6078 |
| 590 | 20240221 | 091900 | 746675410 | 3770 | 3710 | 3770 | 3705 | 6034 |
| 591 | 20240221 | 091800 | 724096940 | 3700 | 3705 | 3710 | 3695 | 3875 |
| 592 | 20240221 | 091700 | 709731830 | 3705 | 3705 | 3705 | 3690 | 132 |
| 593 | 20240221 | 091600 | 709242935 | 3705 | 3660 | 3705 | 3660 | 1816 |
| 594 | 20240221 | 091500 | 702579175 | 3670 | 3670 | 3675 | 3655 | 7052 |
| 595 | 20240221 | 091400 | 676744605 | 3675 | 3680 | 3700 | 3665 | 11915 |
| 596 | 20240221 | 091300 | 632934840 | 3680 | 3705 | 3705 | 3680 | 7275 |
| 597 | 20240221 | 091200 | 606099055 | 3700 | 3690 | 3705 | 3685 | 1486 |
| 598 | 20240221 | 091100 | 600599500 | 3685 | 3730 | 3730 | 3685 | 22534 |
| 599 | 20240221 | 091000 | 516999440 | 3730 | 3735 | 3750 | 3725 | 3903 |
| 600 | 20240221 | 090900 | 502447950 | 3735 | 3745 | 3750 | 3725 | 5176 |
| 601 | 20240221 | 090800 | 483127495 | 3760 | 3745 | 3760 | 3740 | 2819 |
| 602 | 20240221 | 090700 | 472566530 | 3745 | 3735 | 3760 | 3715 | 14502 |
| 603 | 20240221 | 090600 | 418334635 | 3735 | 3715 | 3735 | 3700 | 10688 |
| 604 | 20240221 | 090500 | 378626780 | 3715 | 3760 | 3770 | 3715 | 13171 |
| 605 | 20240221 | 090400 | 329459315 | 3760 | 3780 | 3780 | 3760 | 11500 |
| 606 | 20240221 | 090300 | 286132925 | 3775 | 3800 | 3805 | 3765 | 5738 |
| 607 | 20240221 | 090200 | 264388695 | 3820 | 3820 | 3830 | 3800 | 9321 |
| 608 | 20240221 | 090100 | 228881855 | 3800 | 3880 | 3885 | 3775 | 13318 |
| 609 | 20240221 | 090000 | 177935300 | 3885 | 3850 | 3890 | 3815 | 46146 |