30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 21887 |
| 3 | 20240222 | 191000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20240222 | 190900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20240222 | 190800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20240222 | 190700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20240222 | 190600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20240222 | 190500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20240222 | 190400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20240222 | 190300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20240222 | 190200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20240222 | 190100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20240222 | 190000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20240222 | 185900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20240222 | 185800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20240222 | 185700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20240222 | 185600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20240222 | 185500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20240222 | 185400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20240222 | 185300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20240222 | 185200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20240222 | 185100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20240222 | 185000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20240222 | 184900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20240222 | 184800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20240222 | 184700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20240222 | 184600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20240222 | 184500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20240222 | 184400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20240222 | 184300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20240222 | 184200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20240222 | 184100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 21887 |
| 33 | 20240222 | 184000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20240222 | 183900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20240222 | 183800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20240222 | 183700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20240222 | 183600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20240222 | 183500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20240222 | 183400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20240222 | 183300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20240222 | 183200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20240222 | 183100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20240222 | 183000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20240222 | 182900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20240222 | 182800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20240222 | 182700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20240222 | 182600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20240222 | 182500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20240222 | 182400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20240222 | 182300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20240222 | 182200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20240222 | 182100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20240222 | 182000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20240222 | 181900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20240222 | 181800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20240222 | 181700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20240222 | 181600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20240222 | 181500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20240222 | 181400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20240222 | 181300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20240222 | 181200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20240222 | 181100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 21887 |
| 63 | 20240222 | 181000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20240222 | 180900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20240222 | 180800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20240222 | 180700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20240222 | 180600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20240222 | 180500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20240222 | 180400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20240222 | 180300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20240222 | 180200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20240222 | 180100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20240222 | 180000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20240222 | 175900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20240222 | 175800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20240222 | 175700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20240222 | 175600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20240222 | 175500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20240222 | 175400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20240222 | 175300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20240222 | 175200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20240222 | 175100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20240222 | 175000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20240222 | 174900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20240222 | 174800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20240222 | 174700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20240222 | 174600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20240222 | 174500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20240222 | 174400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20240222 | 174300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20240222 | 174200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20240222 | 174100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 21887 |
| 93 | 20240222 | 174000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20240222 | 173900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20240222 | 173800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20240222 | 173700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20240222 | 173600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20240222 | 173500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20240222 | 173400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20240222 | 173300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20240222 | 173200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20240222 | 173100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20240222 | 173000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20240222 | 172900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20240222 | 172800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20240222 | 172700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20240222 | 172600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20240222 | 172500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20240222 | 172400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20240222 | 172300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20240222 | 172200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20240222 | 172100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20240222 | 172000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20240222 | 171900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20240222 | 171800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20240222 | 171700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20240222 | 171600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20240222 | 171500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20240222 | 171400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20240222 | 171300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20240222 | 171200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20240222 | 171100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 21887 |
| 123 | 20240222 | 171000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20240222 | 170900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20240222 | 170800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20240222 | 170700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20240222 | 170600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20240222 | 170500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20240222 | 170400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20240222 | 170300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20240222 | 170200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20240222 | 170100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20240222 | 170000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20240222 | 165900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20240222 | 165800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20240222 | 165700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20240222 | 165600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20240222 | 165500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20240222 | 165400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20240222 | 165300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20240222 | 165200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20240222 | 165100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20240222 | 165000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20240222 | 164900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20240222 | 164800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20240222 | 164700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20240222 | 164600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20240222 | 164500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20240222 | 164400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20240222 | 164300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20240222 | 164200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20240222 | 164100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 21887 |
| 153 | 20240222 | 164000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20240222 | 163900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20240222 | 163800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20240222 | 163700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20240222 | 163600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20240222 | 163500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20240222 | 163400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20240222 | 163300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20240222 | 163200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20240222 | 163100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20240222 | 163000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20240222 | 162900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20240222 | 162800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20240222 | 162700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20240222 | 162600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20240222 | 162500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20240222 | 162400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20240222 | 162300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20240222 | 162200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20240222 | 162100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20240222 | 162000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20240222 | 161900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20240222 | 161800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20240222 | 161700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20240222 | 161600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20240222 | 161500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20240222 | 161400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20240222 | 161300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20240222 | 161200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20240222 | 161100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 21887 |
| 183 | 20240222 | 161000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20240222 | 160900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20240222 | 160800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20240222 | 160700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20240222 | 160600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20240222 | 160500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20240222 | 160400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20240222 | 160300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20240222 | 160200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20240222 | 160100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20240222 | 160000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20240222 | 155900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20240222 | 155800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20240222 | 155700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20240222 | 155600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20240222 | 155500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20240222 | 155400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20240222 | 155300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20240222 | 155200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20240222 | 155100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20240222 | 155000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20240222 | 154900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20240222 | 154800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20240222 | 154700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20240222 | 154600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20240222 | 154500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20240222 | 154400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20240222 | 154300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20240222 | 154200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20240222 | 154100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 21887 |
| 213 | 20240222 | 154000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20240222 | 153900 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 215 | 20240222 | 153800 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20240222 | 153700 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 217 | 20240222 | 153600 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20240222 | 153500 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20240222 | 153400 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 220 | 20240222 | 153300 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 221 | 20240222 | 153200 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 222 | 20240222 | 153100 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 0 |
| 223 | 20240222 | 153000 | 2496632880 | 4150 | 4150 | 4150 | 4150 | 21887 |
| 224 | 20240222 | 152900 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 225 | 20240222 | 152800 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 226 | 20240222 | 152700 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 227 | 20240222 | 152600 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 228 | 20240222 | 152500 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 229 | 20240222 | 152400 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 230 | 20240222 | 152300 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 231 | 20240222 | 152200 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 232 | 20240222 | 152100 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 233 | 20240222 | 152000 | 2405801830 | 4165 | 4165 | 4165 | 4165 | 0 |
| 234 | 20240222 | 151900 | 2405801830 | 4165 | 4150 | 4165 | 4140 | 8325 |
| 235 | 20240222 | 151800 | 2371206415 | 4155 | 4150 | 4155 | 4145 | 1791 |
| 236 | 20240222 | 151700 | 2363773620 | 4150 | 4145 | 4150 | 4140 | 893 |
| 237 | 20240222 | 151600 | 2360072030 | 4145 | 4140 | 4145 | 4140 | 1105 |
| 238 | 20240222 | 151500 | 2355493350 | 4135 | 4140 | 4140 | 4130 | 1672 |
| 239 | 20240222 | 151400 | 2348571290 | 4135 | 4145 | 4145 | 4130 | 2248 |
| 240 | 20240222 | 151300 | 2339278110 | 4145 | 4135 | 4145 | 4135 | 2105 |
| 241 | 20240222 | 151200 | 2330562880 | 4140 | 4135 | 4140 | 4135 | 30 |
| 242 | 20240222 | 151100 | 2330438750 | 4140 | 4140 | 4140 | 4135 | 594 |
| 243 | 20240222 | 151000 | 2327981465 | 4135 | 4140 | 4140 | 4135 | 2081 |
| 244 | 20240222 | 150900 | 2319374270 | 4140 | 4130 | 4140 | 4130 | 1719 |
| 245 | 20240222 | 150800 | 2312264020 | 4135 | 4130 | 4135 | 4130 | 1823 |
| 246 | 20240222 | 150700 | 2304728295 | 4125 | 4125 | 4135 | 4115 | 2246 |
| 247 | 20240222 | 150600 | 2295469030 | 4135 | 4130 | 4135 | 4130 | 2700 |
| 248 | 20240222 | 150500 | 2284315105 | 4125 | 4120 | 4130 | 4120 | 2832 |
| 249 | 20240222 | 150400 | 2272625540 | 4130 | 4120 | 4130 | 4120 | 2334 |
| 250 | 20240222 | 150300 | 2262997865 | 4120 | 4110 | 4120 | 4110 | 5150 |
| 251 | 20240222 | 150200 | 2241800095 | 4100 | 4100 | 4105 | 4100 | 3013 |
| 252 | 20240222 | 150100 | 2229444230 | 4100 | 4100 | 4100 | 4100 | 769 |
| 253 | 20240222 | 150000 | 2226291330 | 4095 | 4095 | 4100 | 4095 | 129 |
| 254 | 20240222 | 145900 | 2225762575 | 4090 | 4090 | 4100 | 4090 | 7384 |
| 255 | 20240222 | 145800 | 2195543165 | 4090 | 4095 | 4105 | 4090 | 626 |
| 256 | 20240222 | 145700 | 2192982425 | 4090 | 4090 | 4090 | 4090 | 2934 |
| 257 | 20240222 | 145600 | 2180982365 | 4090 | 4090 | 4105 | 4085 | 3310 |
| 258 | 20240222 | 145500 | 2167446800 | 4090 | 4090 | 4090 | 4090 | 1963 |
| 259 | 20240222 | 145400 | 2159418130 | 4090 | 4090 | 4090 | 4090 | 977 |
| 260 | 20240222 | 145300 | 2155422200 | 4090 | 4095 | 4095 | 4090 | 257 |
| 261 | 20240222 | 145200 | 2154369920 | 4095 | 4095 | 4095 | 4095 | 0 |
| 262 | 20240222 | 145100 | 2154369920 | 4095 | 4110 | 4110 | 4095 | 2561 |
| 263 | 20240222 | 145000 | 2143876640 | 4110 | 4105 | 4110 | 4095 | 680 |
| 264 | 20240222 | 144900 | 2141088420 | 4100 | 4110 | 4110 | 4100 | 494 |
| 265 | 20240222 | 144800 | 2139060565 | 4110 | 4100 | 4110 | 4100 | 2060 |
| 266 | 20240222 | 144700 | 2130599830 | 4100 | 4100 | 4100 | 4100 | 1091 |
| 267 | 20240222 | 144600 | 2126126730 | 4095 | 4095 | 4095 | 4095 | 34 |
| 268 | 20240222 | 144500 | 2125987500 | 4095 | 4095 | 4095 | 4095 | 220 |
| 269 | 20240222 | 144400 | 2125086600 | 4090 | 4090 | 4090 | 4090 | 0 |
| 270 | 20240222 | 144300 | 2125086600 | 4090 | 4090 | 4090 | 4090 | 0 |
| 271 | 20240222 | 144200 | 2125086600 | 4090 | 4100 | 4100 | 4090 | 3443 |
| 272 | 20240222 | 144100 | 2110997080 | 4090 | 4095 | 4100 | 4090 | 6305 |
| 273 | 20240222 | 144000 | 2085183420 | 4095 | 4100 | 4100 | 4095 | 503 |
| 274 | 20240222 | 143900 | 2083123625 | 4090 | 4090 | 4090 | 4090 | 0 |
| 275 | 20240222 | 143800 | 2083123625 | 4090 | 4100 | 4100 | 4090 | 5335 |
| 276 | 20240222 | 143700 | 2061279535 | 4100 | 4095 | 4100 | 4095 | 367 |
| 277 | 20240222 | 143600 | 2059776570 | 4095 | 4095 | 4095 | 4095 | 1 |
| 278 | 20240222 | 143500 | 2059772475 | 4100 | 4100 | 4100 | 4100 | 1284 |
| 279 | 20240222 | 143400 | 2054508075 | 4105 | 4100 | 4105 | 4100 | 342 |
| 280 | 20240222 | 143300 | 2053105055 | 4100 | 4105 | 4105 | 4100 | 621 |
| 281 | 20240222 | 143200 | 2050558940 | 4105 | 4105 | 4105 | 4105 | 361 |
| 282 | 20240222 | 143100 | 2049077035 | 4100 | 4105 | 4105 | 4100 | 71 |
| 283 | 20240222 | 143000 | 2048785635 | 4100 | 4100 | 4100 | 4100 | 1 |
| 284 | 20240222 | 142900 | 2048781535 | 4105 | 4105 | 4105 | 4105 | 0 |
| 285 | 20240222 | 142800 | 2048781535 | 4105 | 4105 | 4105 | 4105 | 846 |
| 286 | 20240222 | 142700 | 2045308705 | 4100 | 4095 | 4100 | 4095 | 2575 |
| 287 | 20240222 | 142600 | 2034751295 | 4100 | 4100 | 4100 | 4100 | 0 |
| 288 | 20240222 | 142500 | 2034751295 | 4100 | 4095 | 4100 | 4095 | 506 |
| 289 | 20240222 | 142400 | 2032679220 | 4095 | 4090 | 4095 | 4090 | 163 |
| 290 | 20240222 | 142300 | 2032012545 | 4090 | 4095 | 4095 | 4090 | 1542 |
| 291 | 20240222 | 142200 | 2025705160 | 4095 | 4095 | 4095 | 4095 | 0 |
| 292 | 20240222 | 142100 | 2025705160 | 4095 | 4090 | 4095 | 4090 | 361 |
| 293 | 20240222 | 142000 | 2024228665 | 4090 | 4090 | 4090 | 4085 | 1364 |
| 294 | 20240222 | 141900 | 2018654470 | 4090 | 4090 | 4090 | 4090 | 15 |
| 295 | 20240222 | 141800 | 2018593120 | 4090 | 4090 | 4090 | 4090 | 9 |
| 296 | 20240222 | 141700 | 2018556310 | 4095 | 4090 | 4095 | 4085 | 5476 |
| 297 | 20240222 | 141600 | 1996180845 | 4090 | 4090 | 4090 | 4085 | 597 |
| 298 | 20240222 | 141500 | 1993740670 | 4090 | 4090 | 4090 | 4085 | 707 |
| 299 | 20240222 | 141400 | 1990851440 | 4090 | 4090 | 4090 | 4085 | 504 |
| 300 | 20240222 | 141300 | 1988790235 | 4090 | 4090 | 4095 | 4090 | 171 |
| 301 | 20240222 | 141200 | 1988090840 | 4095 | 4090 | 4095 | 4090 | 547 |
| 302 | 20240222 | 141100 | 1985853605 | 4090 | 4095 | 4095 | 4090 | 2374 |
| 303 | 20240222 | 141000 | 1976141600 | 4100 | 4095 | 4100 | 4095 | 306 |
| 304 | 20240222 | 140900 | 1974887325 | 4095 | 4100 | 4110 | 4095 | 1712 |
| 305 | 20240222 | 140800 | 1967871415 | 4105 | 4110 | 4110 | 4100 | 62 |
| 306 | 20240222 | 140700 | 1967617190 | 4110 | 4110 | 4110 | 4110 | 0 |
| 307 | 20240222 | 140600 | 1967617190 | 4110 | 4110 | 4110 | 4110 | 500 |
| 308 | 20240222 | 140500 | 1965562190 | 4100 | 4100 | 4100 | 4100 | 50 |
| 309 | 20240222 | 140400 | 1965357190 | 4100 | 4100 | 4100 | 4100 | 50 |
| 310 | 20240222 | 140300 | 1965152190 | 4100 | 4100 | 4100 | 4100 | 0 |
| 311 | 20240222 | 140200 | 1965152190 | 4100 | 4100 | 4100 | 4100 | 173 |
| 312 | 20240222 | 140100 | 1964442890 | 4110 | 4105 | 4110 | 4105 | 8 |
| 313 | 20240222 | 140000 | 1964410015 | 4095 | 4110 | 4115 | 4095 | 3011 |
| 314 | 20240222 | 135900 | 1952046815 | 4110 | 4110 | 4110 | 4105 | 1527 |
| 315 | 20240222 | 135800 | 1945771970 | 4105 | 4105 | 4105 | 4100 | 714 |
| 316 | 20240222 | 135700 | 1942842000 | 4100 | 4100 | 4100 | 4095 | 2307 |
| 317 | 20240222 | 135600 | 1933383305 | 4095 | 4095 | 4095 | 4090 | 758 |
| 318 | 20240222 | 135500 | 1930282720 | 4095 | 4095 | 4095 | 4095 | 171 |
| 319 | 20240222 | 135400 | 1929582475 | 4095 | 4095 | 4095 | 4095 | 339 |
| 320 | 20240222 | 135300 | 1928194270 | 4090 | 4095 | 4095 | 4090 | 284 |
| 321 | 20240222 | 135200 | 1927032150 | 4095 | 4095 | 4095 | 4095 | 10 |
| 322 | 20240222 | 135100 | 1926991200 | 4095 | 4095 | 4095 | 4095 | 0 |
| 323 | 20240222 | 135000 | 1926991200 | 4095 | 4085 | 4095 | 4085 | 532 |
| 324 | 20240222 | 134900 | 1924812920 | 4085 | 4085 | 4090 | 4085 | 752 |
| 325 | 20240222 | 134800 | 1921740975 | 4090 | 4090 | 4095 | 4090 | 62 |
| 326 | 20240222 | 134700 | 1921487390 | 4085 | 4100 | 4100 | 4085 | 4315 |
| 327 | 20240222 | 134600 | 1903860540 | 4080 | 4090 | 4100 | 4080 | 4555 |
| 328 | 20240222 | 134500 | 1885254620 | 4095 | 4095 | 4100 | 4090 | 7253 |
| 329 | 20240222 | 134400 | 1855580795 | 4095 | 4095 | 4095 | 4095 | 600 |
| 330 | 20240222 | 134300 | 1853123795 | 4100 | 4110 | 4110 | 4100 | 104 |
| 331 | 20240222 | 134200 | 1852697295 | 4110 | 4110 | 4110 | 4110 | 23 |
| 332 | 20240222 | 134100 | 1852602765 | 4100 | 4100 | 4100 | 4100 | 50 |
| 333 | 20240222 | 134000 | 1852397765 | 4100 | 4110 | 4110 | 4100 | 751 |
| 334 | 20240222 | 133900 | 1849317400 | 4110 | 4110 | 4110 | 4110 | 0 |
| 335 | 20240222 | 133800 | 1849317400 | 4110 | 4110 | 4110 | 4110 | 1 |
| 336 | 20240222 | 133700 | 1849313290 | 4110 | 4095 | 4110 | 4090 | 372 |
| 337 | 20240222 | 133600 | 1847787225 | 4105 | 4090 | 4105 | 4090 | 107 |
| 338 | 20240222 | 133500 | 1847349540 | 4090 | 4105 | 4105 | 4090 | 3413 |
| 339 | 20240222 | 133400 | 1833381380 | 4100 | 4095 | 4100 | 4095 | 640 |
| 340 | 20240222 | 133300 | 1830760150 | 4095 | 4095 | 4095 | 4090 | 442 |
| 341 | 20240222 | 133200 | 1828951310 | 4095 | 4095 | 4105 | 4090 | 594 |
| 342 | 20240222 | 133100 | 1826519315 | 4105 | 4095 | 4105 | 4090 | 3022 |
| 343 | 20240222 | 133000 | 1814149840 | 4095 | 4100 | 4100 | 4095 | 288 |
| 344 | 20240222 | 132900 | 1812969790 | 4095 | 4095 | 4105 | 4090 | 3250 |
| 345 | 20240222 | 132800 | 1799661505 | 4095 | 4100 | 4100 | 4095 | 3013 |
| 346 | 20240222 | 132700 | 1787314865 | 4100 | 4105 | 4105 | 4100 | 1319 |
| 347 | 20240222 | 132600 | 1781904690 | 4105 | 4110 | 4110 | 4095 | 4427 |
| 348 | 20240222 | 132500 | 1763758695 | 4110 | 4100 | 4110 | 4100 | 45 |
| 349 | 20240222 | 132400 | 1763574145 | 4095 | 4105 | 4110 | 4095 | 10322 |
| 350 | 20240222 | 132300 | 1721258390 | 4100 | 4110 | 4110 | 4100 | 4250 |
| 351 | 20240222 | 132200 | 1703820705 | 4110 | 4110 | 4110 | 4110 | 53 |
| 352 | 20240222 | 132100 | 1703602875 | 4105 | 4105 | 4105 | 4105 | 649 |
| 353 | 20240222 | 132000 | 1700938730 | 4105 | 4110 | 4110 | 4105 | 18 |
| 354 | 20240222 | 131900 | 1700864835 | 4110 | 4110 | 4110 | 4110 | 0 |
| 355 | 20240222 | 131800 | 1700864835 | 4110 | 4110 | 4110 | 4110 | 0 |
| 356 | 20240222 | 131700 | 1700864835 | 4110 | 4110 | 4110 | 4110 | 300 |
| 357 | 20240222 | 131600 | 1699631835 | 4115 | 4105 | 4115 | 4105 | 395 |
| 358 | 20240222 | 131500 | 1698008895 | 4105 | 4110 | 4115 | 4105 | 3032 |
| 359 | 20240222 | 131400 | 1685548780 | 4115 | 4110 | 4115 | 4110 | 59 |
| 360 | 20240222 | 131300 | 1685306040 | 4110 | 4110 | 4110 | 4110 | 0 |
| 361 | 20240222 | 131200 | 1685306040 | 4110 | 4115 | 4115 | 4110 | 4 |
| 362 | 20240222 | 131100 | 1685289590 | 4115 | 4115 | 4115 | 4115 | 5 |
| 363 | 20240222 | 131000 | 1685269015 | 4115 | 4115 | 4115 | 4115 | 1890 |
| 364 | 20240222 | 130900 | 1677491665 | 4115 | 4115 | 4115 | 4115 | 107 |
| 365 | 20240222 | 130800 | 1677051360 | 4115 | 4115 | 4115 | 4115 | 1390 |
| 366 | 20240222 | 130700 | 1671331510 | 4115 | 4120 | 4120 | 4115 | 1248 |
| 367 | 20240222 | 130600 | 1666195085 | 4120 | 4120 | 4120 | 4120 | 9 |
| 368 | 20240222 | 130500 | 1666158005 | 4115 | 4120 | 4120 | 4115 | 459 |
| 369 | 20240222 | 130400 | 1664268090 | 4115 | 4120 | 4120 | 4115 | 255 |
| 370 | 20240222 | 130300 | 1663217860 | 4120 | 4120 | 4120 | 4120 | 44 |
| 371 | 20240222 | 130200 | 1663036580 | 4120 | 4120 | 4120 | 4120 | 1046 |
| 372 | 20240222 | 130100 | 1658727060 | 4125 | 4125 | 4125 | 4125 | 0 |
| 373 | 20240222 | 130000 | 1658727060 | 4125 | 4125 | 4125 | 4125 | 495 |
| 374 | 20240222 | 125900 | 1656685185 | 4125 | 4125 | 4125 | 4125 | 462 |
| 375 | 20240222 | 125800 | 1654779435 | 4130 | 4130 | 4130 | 4130 | 128 |
| 376 | 20240222 | 125700 | 1654250795 | 4130 | 4130 | 4130 | 4130 | 395 |
| 377 | 20240222 | 125600 | 1652619445 | 4135 | 4125 | 4135 | 4125 | 328 |
| 378 | 20240222 | 125500 | 1651265035 | 4125 | 4125 | 4125 | 4125 | 0 |
| 379 | 20240222 | 125400 | 1651265035 | 4125 | 4135 | 4135 | 4125 | 1225 |
| 380 | 20240222 | 125300 | 1646203120 | 4130 | 4130 | 4130 | 4130 | 785 |
| 381 | 20240222 | 125200 | 1642961070 | 4130 | 4130 | 4130 | 4130 | 105 |
| 382 | 20240222 | 125100 | 1642527420 | 4125 | 4125 | 4130 | 4125 | 19 |
| 383 | 20240222 | 125000 | 1642448985 | 4125 | 4125 | 4125 | 4125 | 1 |
| 384 | 20240222 | 124900 | 1642444860 | 4120 | 4120 | 4130 | 4120 | 1291 |
| 385 | 20240222 | 124800 | 1637125555 | 4120 | 4125 | 4125 | 4120 | 351 |
| 386 | 20240222 | 124700 | 1635679430 | 4125 | 4125 | 4125 | 4125 | 11 |
| 387 | 20240222 | 124600 | 1635634055 | 4130 | 4125 | 4130 | 4120 | 1213 |
| 388 | 20240222 | 124500 | 1630632900 | 4125 | 4135 | 4135 | 4125 | 9 |
| 389 | 20240222 | 124400 | 1630595735 | 4135 | 4130 | 4135 | 4130 | 110 |
| 390 | 20240222 | 124300 | 1630140890 | 4130 | 4130 | 4130 | 4130 | 317 |
| 391 | 20240222 | 124200 | 1628831680 | 4125 | 4125 | 4125 | 4125 | 43 |
| 392 | 20240222 | 124100 | 1628654305 | 4125 | 4130 | 4130 | 4125 | 3 |
| 393 | 20240222 | 124000 | 1628641925 | 4130 | 4130 | 4130 | 4130 | 0 |
| 394 | 20240222 | 123900 | 1628641925 | 4130 | 4130 | 4130 | 4130 | 0 |
| 395 | 20240222 | 123800 | 1628641925 | 4130 | 4130 | 4130 | 4130 | 1 |
| 396 | 20240222 | 123700 | 1628637795 | 4130 | 4130 | 4130 | 4130 | 10 |
| 397 | 20240222 | 123600 | 1628596495 | 4130 | 4120 | 4130 | 4120 | 49 |
| 398 | 20240222 | 123500 | 1628394435 | 4120 | 4125 | 4125 | 4120 | 336 |
| 399 | 20240222 | 123400 | 1627008500 | 4125 | 4130 | 4130 | 4125 | 48 |
| 400 | 20240222 | 123300 | 1626810495 | 4125 | 4130 | 4130 | 4125 | 5 |
| 401 | 20240222 | 123200 | 1626789860 | 4130 | 4130 | 4130 | 4130 | 0 |
| 402 | 20240222 | 123100 | 1626789860 | 4130 | 4120 | 4130 | 4120 | 216 |
| 403 | 20240222 | 123000 | 1625898370 | 4120 | 4120 | 4120 | 4120 | 4 |
| 404 | 20240222 | 122900 | 1625881890 | 4130 | 4130 | 4130 | 4130 | 59 |
| 405 | 20240222 | 122800 | 1625638220 | 4130 | 4115 | 4130 | 4115 | 451 |
| 406 | 20240222 | 122700 | 1623775890 | 4130 | 4130 | 4130 | 4130 | 0 |
| 407 | 20240222 | 122600 | 1623775890 | 4130 | 4130 | 4130 | 4130 | 0 |
| 408 | 20240222 | 122500 | 1623775890 | 4130 | 4125 | 4130 | 4125 | 4 |
| 409 | 20240222 | 122400 | 1623759385 | 4125 | 4125 | 4125 | 4125 | 0 |
| 410 | 20240222 | 122300 | 1623759385 | 4125 | 4115 | 4130 | 4115 | 502 |
| 411 | 20240222 | 122200 | 1621693630 | 4130 | 4130 | 4130 | 4110 | 1004 |
| 412 | 20240222 | 122100 | 1617561270 | 4125 | 4125 | 4125 | 4125 | 555 |
| 413 | 20240222 | 122000 | 1615271895 | 4125 | 4120 | 4125 | 4120 | 3 |
| 414 | 20240222 | 121900 | 1615259530 | 4120 | 4125 | 4125 | 4120 | 540 |
| 415 | 20240222 | 121800 | 1613034530 | 4125 | 4120 | 4125 | 4120 | 1003 |
| 416 | 20240222 | 121700 | 1608897675 | 4115 | 4120 | 4120 | 4115 | 13 |
| 417 | 20240222 | 121600 | 1608844175 | 4120 | 4110 | 4120 | 4110 | 3002 |
| 418 | 20240222 | 121500 | 1596505935 | 4110 | 4115 | 4115 | 4110 | 1021 |
| 419 | 20240222 | 121400 | 1592307710 | 4120 | 4120 | 4120 | 4120 | 40 |
| 420 | 20240222 | 121300 | 1592142910 | 4120 | 4120 | 4120 | 4120 | 118 |
| 421 | 20240222 | 121200 | 1591656750 | 4120 | 4120 | 4120 | 4120 | 247 |
| 422 | 20240222 | 121100 | 1590639110 | 4115 | 4115 | 4120 | 4110 | 72 |
| 423 | 20240222 | 121000 | 1590342700 | 4120 | 4110 | 4120 | 4110 | 227 |
| 424 | 20240222 | 120900 | 1589409720 | 4110 | 4110 | 4110 | 4110 | 4000 |
| 425 | 20240222 | 120800 | 1572969720 | 4110 | 4105 | 4110 | 4100 | 3300 |
| 426 | 20240222 | 120700 | 1559420825 | 4105 | 4120 | 4120 | 4105 | 3001 |
| 427 | 20240222 | 120600 | 1547101705 | 4105 | 4110 | 4110 | 4105 | 400 |
| 428 | 20240222 | 120500 | 1545459685 | 4120 | 4110 | 4120 | 4110 | 876 |
| 429 | 20240222 | 120400 | 1541859315 | 4110 | 4115 | 4115 | 4110 | 74 |
| 430 | 20240222 | 120300 | 1541555065 | 4120 | 4115 | 4120 | 4115 | 694 |
| 431 | 20240222 | 120200 | 1538699185 | 4115 | 4115 | 4115 | 4115 | 1 |
| 432 | 20240222 | 120100 | 1538695070 | 4115 | 4105 | 4115 | 4105 | 502 |
| 433 | 20240222 | 120000 | 1536634350 | 4105 | 4105 | 4115 | 4105 | 1293 |
| 434 | 20240222 | 115900 | 1531324860 | 4110 | 4115 | 4115 | 4105 | 1204 |
| 435 | 20240222 | 115800 | 1526377540 | 4115 | 4095 | 4115 | 4095 | 909 |
| 436 | 20240222 | 115700 | 1522638190 | 4095 | 4105 | 4110 | 4095 | 1651 |
| 437 | 20240222 | 115600 | 1515875755 | 4105 | 4105 | 4105 | 4105 | 1710 |
| 438 | 20240222 | 115500 | 1508856205 | 4100 | 4100 | 4100 | 4100 | 9 |
| 439 | 20240222 | 115400 | 1508819305 | 4105 | 4105 | 4105 | 4105 | 10 |
| 440 | 20240222 | 115300 | 1508778255 | 4105 | 4100 | 4105 | 4090 | 1002 |
| 441 | 20240222 | 115200 | 1504678850 | 4095 | 4105 | 4105 | 4095 | 2206 |
| 442 | 20240222 | 115100 | 1495641155 | 4105 | 4105 | 4105 | 4105 | 0 |
| 443 | 20240222 | 115000 | 1495641155 | 4105 | 4105 | 4110 | 4105 | 1062 |
| 444 | 20240222 | 114900 | 1491281640 | 4105 | 4105 | 4105 | 4105 | 236 |
| 445 | 20240222 | 114800 | 1490312860 | 4110 | 4105 | 4110 | 4105 | 3705 |
| 446 | 20240222 | 114700 | 1475093215 | 4095 | 4095 | 4095 | 4095 | 2390 |
| 447 | 20240222 | 114600 | 1465306165 | 4100 | 4100 | 4105 | 4100 | 674 |
| 448 | 20240222 | 114500 | 1462542760 | 4110 | 4100 | 4110 | 4100 | 699 |
| 449 | 20240222 | 114400 | 1459674605 | 4100 | 4100 | 4105 | 4100 | 985 |
| 450 | 20240222 | 114300 | 1455636065 | 4100 | 4105 | 4110 | 4100 | 160 |
| 451 | 20240222 | 114200 | 1454979115 | 4105 | 4100 | 4105 | 4100 | 120 |
| 452 | 20240222 | 114100 | 1454487090 | 4095 | 4115 | 4115 | 4095 | 1669 |
| 453 | 20240222 | 114000 | 1447627765 | 4110 | 4100 | 4110 | 4100 | 1476 |
| 454 | 20240222 | 113900 | 1441567305 | 4100 | 4100 | 4105 | 4095 | 661 |
| 455 | 20240222 | 113800 | 1438857235 | 4100 | 4100 | 4100 | 4100 | 145 |
| 456 | 20240222 | 113700 | 1438262735 | 4105 | 4105 | 4105 | 4105 | 1 |
| 457 | 20240222 | 113600 | 1438258630 | 4105 | 4100 | 4105 | 4095 | 1377 |
| 458 | 20240222 | 113500 | 1432619235 | 4105 | 4100 | 4105 | 4100 | 242 |
| 459 | 20240222 | 113400 | 1431626740 | 4100 | 4100 | 4105 | 4095 | 8827 |
| 460 | 20240222 | 113300 | 1395436015 | 4100 | 4100 | 4105 | 4100 | 753 |
| 461 | 20240222 | 113200 | 1392346715 | 4105 | 4090 | 4105 | 4090 | 407 |
| 462 | 20240222 | 113100 | 1390680535 | 4090 | 4100 | 4110 | 4090 | 3840 |
| 463 | 20240222 | 113000 | 1374957805 | 4105 | 4105 | 4105 | 4100 | 77 |
| 464 | 20240222 | 112900 | 1374641730 | 4110 | 4090 | 4110 | 4090 | 683 |
| 465 | 20240222 | 112800 | 1371840280 | 4105 | 4105 | 4105 | 4090 | 6791 |
| 466 | 20240222 | 112700 | 1344031405 | 4105 | 4100 | 4105 | 4095 | 770 |
| 467 | 20240222 | 112600 | 1340874660 | 4105 | 4105 | 4105 | 4095 | 3705 |
| 468 | 20240222 | 112500 | 1325690975 | 4115 | 4110 | 4115 | 4110 | 14 |
| 469 | 20240222 | 112400 | 1325633410 | 4115 | 4115 | 4115 | 4105 | 32 |
| 470 | 20240222 | 112300 | 1325501825 | 4115 | 4125 | 4125 | 4100 | 19736 |
| 471 | 20240222 | 112200 | 1244474410 | 4140 | 4135 | 4140 | 4125 | 21 |
| 472 | 20240222 | 112100 | 1244387665 | 4135 | 4135 | 4135 | 4135 | 1 |
| 473 | 20240222 | 112000 | 1244383530 | 4135 | 4130 | 4135 | 4130 | 3 |
| 474 | 20240222 | 111900 | 1244371130 | 4120 | 4120 | 4120 | 4120 | 0 |
| 475 | 20240222 | 111800 | 1244371130 | 4120 | 4130 | 4130 | 4120 | 505 |
| 476 | 20240222 | 111700 | 1242290025 | 4130 | 4140 | 4140 | 4130 | 7 |
| 477 | 20240222 | 111600 | 1242261095 | 4140 | 4130 | 4140 | 4125 | 177 |
| 478 | 20240222 | 111500 | 1241529230 | 4130 | 4130 | 4130 | 4130 | 13 |
| 479 | 20240222 | 111400 | 1241475540 | 4130 | 4130 | 4130 | 4130 | 16 |
| 480 | 20240222 | 111300 | 1241409460 | 4125 | 4125 | 4135 | 4115 | 7758 |
| 481 | 20240222 | 111200 | 1209469200 | 4125 | 4135 | 4135 | 4125 | 1920 |
| 482 | 20240222 | 111100 | 1201535565 | 4135 | 4135 | 4140 | 4135 | 289 |
| 483 | 20240222 | 111000 | 1200340450 | 4135 | 4135 | 4135 | 4135 | 70 |
| 484 | 20240222 | 110900 | 1200051000 | 4140 | 4135 | 4140 | 4135 | 53 |
| 485 | 20240222 | 110800 | 1199831830 | 4140 | 4140 | 4140 | 4140 | 501 |
| 486 | 20240222 | 110700 | 1197757690 | 4135 | 4135 | 4135 | 4135 | 250 |
| 487 | 20240222 | 110600 | 1196723940 | 4140 | 4140 | 4140 | 4140 | 49 |
| 488 | 20240222 | 110500 | 1196521080 | 4140 | 4140 | 4145 | 4135 | 2074 |
| 489 | 20240222 | 110400 | 1187932625 | 4140 | 4145 | 4145 | 4140 | 1378 |
| 490 | 20240222 | 110300 | 1182221480 | 4150 | 4150 | 4150 | 4145 | 2976 |
| 491 | 20240222 | 110200 | 1169872805 | 4160 | 4150 | 4160 | 4150 | 1019 |
| 492 | 20240222 | 110100 | 1165643555 | 4150 | 4150 | 4150 | 4150 | 1397 |
| 493 | 20240222 | 110000 | 1159846005 | 4150 | 4150 | 4160 | 4150 | 1268 |
| 494 | 20240222 | 105900 | 1154577885 | 4150 | 4165 | 4165 | 4150 | 2943 |
| 495 | 20240222 | 105800 | 1142342575 | 4160 | 4165 | 4165 | 4160 | 1316 |
| 496 | 20240222 | 105700 | 1136863265 | 4175 | 4180 | 4180 | 4165 | 742 |
| 497 | 20240222 | 105600 | 1133768515 | 4180 | 4170 | 4185 | 4170 | 406 |
| 498 | 20240222 | 105500 | 1132071285 | 4180 | 4165 | 4180 | 4165 | 437 |
| 499 | 20240222 | 105400 | 1130244855 | 4180 | 4170 | 4180 | 4165 | 512 |
| 500 | 20240222 | 105300 | 1128108630 | 4170 | 4170 | 4170 | 4170 | 0 |
| 501 | 20240222 | 105200 | 1128108630 | 4170 | 4165 | 4170 | 4165 | 60 |
| 502 | 20240222 | 105100 | 1127858530 | 4170 | 4165 | 4170 | 4165 | 59 |
| 503 | 20240222 | 105000 | 1127612725 | 4170 | 4165 | 4170 | 4165 | 507 |
| 504 | 20240222 | 104900 | 1125501050 | 4165 | 4165 | 4170 | 4165 | 747 |
| 505 | 20240222 | 104800 | 1122389285 | 4170 | 4190 | 4190 | 4170 | 2369 |
| 506 | 20240222 | 104700 | 1112495250 | 4190 | 4185 | 4190 | 4185 | 320 |
| 507 | 20240222 | 104600 | 1111156045 | 4185 | 4180 | 4185 | 4180 | 229 |
| 508 | 20240222 | 104500 | 1110198290 | 4190 | 4185 | 4190 | 4180 | 1819 |
| 509 | 20240222 | 104400 | 1102587260 | 4190 | 4185 | 4190 | 4180 | 1490 |
| 510 | 20240222 | 104300 | 1096350635 | 4185 | 4180 | 4190 | 4180 | 6650 |
| 511 | 20240222 | 104200 | 1068493825 | 4180 | 4175 | 4180 | 4175 | 1274 |
| 512 | 20240222 | 104100 | 1063169790 | 4175 | 4165 | 4175 | 4165 | 7114 |
| 513 | 20240222 | 104000 | 1033487085 | 4160 | 4160 | 4170 | 4160 | 571 |
| 514 | 20240222 | 103900 | 1031111715 | 4165 | 4170 | 4170 | 4165 | 1240 |
| 515 | 20240222 | 103800 | 1025943495 | 4170 | 4165 | 4170 | 4165 | 119 |
| 516 | 20240222 | 103700 | 1025447845 | 4170 | 4170 | 4170 | 4165 | 584 |
| 517 | 20240222 | 103600 | 1023012955 | 4165 | 4165 | 4165 | 4165 | 1354 |
| 518 | 20240222 | 103500 | 1017373545 | 4165 | 4160 | 4165 | 4160 | 193 |
| 519 | 20240222 | 103400 | 1016570030 | 4165 | 4155 | 4165 | 4155 | 404 |
| 520 | 20240222 | 103300 | 1014890430 | 4155 | 4155 | 4155 | 4155 | 148 |
| 521 | 20240222 | 103200 | 1014275490 | 4155 | 4160 | 4160 | 4155 | 61 |
| 522 | 20240222 | 103100 | 1014022030 | 4160 | 4160 | 4165 | 4160 | 577 |
| 523 | 20240222 | 103000 | 1011620710 | 4155 | 4160 | 4160 | 4155 | 285 |
| 524 | 20240222 | 102900 | 1010435115 | 4165 | 4160 | 4165 | 4160 | 395 |
| 525 | 20240222 | 102800 | 1008791910 | 4160 | 4160 | 4160 | 4155 | 23 |
| 526 | 20240222 | 102700 | 1008696245 | 4160 | 4150 | 4160 | 4150 | 66 |
| 527 | 20240222 | 102600 | 1008422235 | 4160 | 4150 | 4160 | 4150 | 9 |
| 528 | 20240222 | 102500 | 1008384875 | 4155 | 4150 | 4155 | 4150 | 1515 |
| 529 | 20240222 | 102400 | 1002097000 | 4160 | 4155 | 4160 | 4155 | 270 |
| 530 | 20240222 | 102300 | 1000975145 | 4160 | 4160 | 4160 | 4160 | 2 |
| 531 | 20240222 | 102200 | 1000966825 | 4160 | 4160 | 4160 | 4160 | 263 |
| 532 | 20240222 | 102100 | 999872745 | 4160 | 4155 | 4160 | 4155 | 324 |
| 533 | 20240222 | 102000 | 998526475 | 4155 | 4155 | 4155 | 4155 | 950 |
| 534 | 20240222 | 101900 | 994579225 | 4160 | 4160 | 4160 | 4160 | 16 |
| 535 | 20240222 | 101800 | 994512665 | 4160 | 4160 | 4160 | 4160 | 21 |
| 536 | 20240222 | 101700 | 994425305 | 4160 | 4160 | 4160 | 4160 | 91 |
| 537 | 20240222 | 101600 | 994046745 | 4155 | 4165 | 4165 | 4155 | 23 |
| 538 | 20240222 | 101500 | 993951170 | 4155 | 4155 | 4160 | 4155 | 2610 |
| 539 | 20240222 | 101400 | 983099415 | 4160 | 4160 | 4160 | 4160 | 5 |
| 540 | 20240222 | 101300 | 983078615 | 4160 | 4150 | 4160 | 4150 | 123 |
| 541 | 20240222 | 101200 | 982567155 | 4155 | 4165 | 4165 | 4155 | 6783 |
| 542 | 20240222 | 101100 | 954383780 | 4150 | 4155 | 4165 | 4150 | 402 |
| 543 | 20240222 | 101000 | 952713455 | 4155 | 4160 | 4160 | 4155 | 416 |
| 544 | 20240222 | 100900 | 950984475 | 4165 | 4155 | 4165 | 4155 | 817 |
| 545 | 20240222 | 100800 | 947587145 | 4155 | 4155 | 4155 | 4155 | 227 |
| 546 | 20240222 | 100700 | 946643960 | 4150 | 4145 | 4155 | 4145 | 40 |
| 547 | 20240222 | 100600 | 946478140 | 4145 | 4145 | 4150 | 4145 | 456 |
| 548 | 20240222 | 100500 | 944587765 | 4150 | 4140 | 4155 | 4140 | 681 |
| 549 | 20240222 | 100400 | 941767020 | 4145 | 4145 | 4145 | 4145 | 559 |
| 550 | 20240222 | 100300 | 939449965 | 4145 | 4160 | 4160 | 4145 | 651 |
| 551 | 20240222 | 100200 | 936750625 | 4155 | 4150 | 4160 | 4145 | 579 |
| 552 | 20240222 | 100100 | 934347535 | 4140 | 4150 | 4150 | 4140 | 539 |
| 553 | 20240222 | 100000 | 932111210 | 4150 | 4160 | 4165 | 4150 | 4167 |
| 554 | 20240222 | 095900 | 914791615 | 4160 | 4155 | 4160 | 4150 | 32 |
| 555 | 20240222 | 095800 | 914658640 | 4155 | 4150 | 4155 | 4150 | 105 |
| 556 | 20240222 | 095700 | 914222885 | 4150 | 4150 | 4150 | 4150 | 1 |
| 557 | 20240222 | 095600 | 914218735 | 4155 | 4155 | 4160 | 4145 | 1461 |
| 558 | 20240222 | 095500 | 908156715 | 4155 | 4145 | 4155 | 4145 | 3195 |
| 559 | 20240222 | 095400 | 894910795 | 4145 | 4145 | 4145 | 4145 | 2 |
| 560 | 20240222 | 095300 | 894902505 | 4145 | 4140 | 4145 | 4140 | 623 |
| 561 | 20240222 | 095200 | 892320565 | 4135 | 4135 | 4140 | 4135 | 1007 |
| 562 | 20240222 | 095100 | 888151620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 563 | 20240222 | 095000 | 888151620 | 4140 | 4125 | 4140 | 4125 | 3127 |
| 564 | 20240222 | 094900 | 875236845 | 4125 | 4125 | 4130 | 4125 | 807 |
| 565 | 20240222 | 094800 | 871906745 | 4125 | 4125 | 4125 | 4125 | 439 |
| 566 | 20240222 | 094700 | 870095870 | 4125 | 4115 | 4125 | 4115 | 497 |
| 567 | 20240222 | 094600 | 868049920 | 4115 | 4130 | 4130 | 4115 | 2204 |
| 568 | 20240222 | 094500 | 858969580 | 4130 | 4130 | 4135 | 4130 | 838 |
| 569 | 20240222 | 094400 | 855508590 | 4130 | 4130 | 4130 | 4130 | 305 |
| 570 | 20240222 | 094300 | 854248940 | 4130 | 4120 | 4135 | 4120 | 767 |
| 571 | 20240222 | 094200 | 851085310 | 4120 | 4115 | 4125 | 4115 | 796 |
| 572 | 20240222 | 094100 | 847805630 | 4115 | 4120 | 4120 | 4110 | 710 |
| 573 | 20240222 | 094000 | 844883445 | 4120 | 4100 | 4135 | 4100 | 22443 |
| 574 | 20240222 | 093900 | 752765230 | 4100 | 4100 | 4105 | 4075 | 7504 |
| 575 | 20240222 | 093800 | 722074430 | 4100 | 4110 | 4110 | 4100 | 12903 |
| 576 | 20240222 | 093700 | 669150435 | 4120 | 4110 | 4120 | 4105 | 4310 |
| 577 | 20240222 | 093600 | 651444065 | 4110 | 4120 | 4120 | 4110 | 3018 |
| 578 | 20240222 | 093500 | 639033995 | 4120 | 4130 | 4130 | 4115 | 4487 |
| 579 | 20240222 | 093400 | 620529515 | 4130 | 4130 | 4130 | 4125 | 1156 |
| 580 | 20240222 | 093300 | 615758865 | 4135 | 4135 | 4135 | 4130 | 265 |
| 581 | 20240222 | 093200 | 614663105 | 4135 | 4150 | 4150 | 4135 | 655 |
| 582 | 20240222 | 093100 | 611950150 | 4150 | 4125 | 4155 | 4125 | 7514 |
| 583 | 20240222 | 093000 | 580782330 | 4130 | 4160 | 4170 | 4125 | 3731 |
| 584 | 20240222 | 092900 | 565304060 | 4145 | 4160 | 4165 | 4145 | 2361 |
| 585 | 20240222 | 092800 | 555491800 | 4160 | 4150 | 4160 | 4150 | 1283 |
| 586 | 20240222 | 092700 | 550159775 | 4150 | 4150 | 4150 | 4150 | 15 |
| 587 | 20240222 | 092600 | 550097525 | 4150 | 4135 | 4150 | 4130 | 1681 |
| 588 | 20240222 | 092500 | 543143665 | 4130 | 4125 | 4135 | 4120 | 1036 |
| 589 | 20240222 | 092400 | 538868215 | 4115 | 4135 | 4135 | 4115 | 2295 |
| 590 | 20240222 | 092300 | 529403985 | 4135 | 4135 | 4135 | 4125 | 585 |
| 591 | 20240222 | 092200 | 526988705 | 4140 | 4125 | 4140 | 4125 | 2028 |
| 592 | 20240222 | 092100 | 518610940 | 4140 | 4140 | 4145 | 4140 | 2210 |
| 593 | 20240222 | 092000 | 509461535 | 4145 | 4110 | 4145 | 4105 | 10800 |
| 594 | 20240222 | 091900 | 464956980 | 4105 | 4115 | 4120 | 4105 | 3197 |
| 595 | 20240222 | 091800 | 451812795 | 4115 | 4115 | 4120 | 4115 | 2150 |
| 596 | 20240222 | 091700 | 442965185 | 4115 | 4125 | 4125 | 4110 | 15888 |
| 597 | 20240222 | 091600 | 377541655 | 4125 | 4135 | 4140 | 4125 | 1733 |
| 598 | 20240222 | 091500 | 370376095 | 4135 | 4130 | 4140 | 4130 | 4454 |
| 599 | 20240222 | 091400 | 351968375 | 4130 | 4150 | 4150 | 4130 | 15416 |
| 600 | 20240222 | 091300 | 288283140 | 4140 | 4160 | 4160 | 4140 | 6067 |
| 601 | 20240222 | 091200 | 263131430 | 4160 | 4160 | 4160 | 4155 | 387 |
| 602 | 20240222 | 091100 | 261522940 | 4155 | 4150 | 4155 | 4145 | 10647 |
| 603 | 20240222 | 091000 | 217337580 | 4140 | 4135 | 4150 | 4125 | 5757 |
| 604 | 20240222 | 090900 | 193517265 | 4130 | 4160 | 4160 | 4130 | 12608 |
| 605 | 20240222 | 090800 | 141150935 | 4165 | 4165 | 4170 | 4155 | 2156 |
| 606 | 20240222 | 090700 | 132178620 | 4165 | 4165 | 4165 | 4165 | 509 |
| 607 | 20240222 | 090600 | 130058635 | 4165 | 4185 | 4185 | 4165 | 69 |
| 608 | 20240222 | 090500 | 129770070 | 4190 | 4150 | 4190 | 4150 | 1979 |
| 609 | 20240222 | 090400 | 121538200 | 4155 | 4180 | 4180 | 4155 | 5988 |
| 610 | 20240222 | 090300 | 96577295 | 4175 | 4195 | 4195 | 4175 | 2929 |
| 611 | 20240222 | 090200 | 84330070 | 4195 | 4200 | 4200 | 4190 | 298 |
| 612 | 20240222 | 090100 | 83079935 | 4200 | 4175 | 4200 | 4175 | 1263 |
| 613 | 20240222 | 090000 | 77789535 | 4190 | 4165 | 4200 | 4165 | 14786 |