30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 4902 |
| 3 | 20240221 | 192800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20240221 | 192700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20240221 | 192600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20240221 | 192500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20240221 | 192400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20240221 | 192300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20240221 | 192200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20240221 | 192100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20240221 | 192000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20240221 | 191900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20240221 | 191800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20240221 | 191700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20240221 | 191600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20240221 | 191500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20240221 | 191400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20240221 | 191300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20240221 | 191200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20240221 | 191100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20240221 | 191000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20240221 | 190900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20240221 | 190800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20240221 | 190700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20240221 | 190600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20240221 | 190500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20240221 | 190400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20240221 | 190300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20240221 | 190200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20240221 | 190100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20240221 | 190000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20240221 | 185900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 4902 |
| 33 | 20240221 | 185800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20240221 | 185700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20240221 | 185600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20240221 | 185500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20240221 | 185400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20240221 | 185300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20240221 | 185200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20240221 | 185100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20240221 | 185000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20240221 | 184900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20240221 | 184800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20240221 | 184700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20240221 | 184600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20240221 | 184500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20240221 | 184400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20240221 | 184300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20240221 | 184200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20240221 | 184100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20240221 | 184000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20240221 | 183900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20240221 | 183800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20240221 | 183700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20240221 | 183600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20240221 | 183500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20240221 | 183400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20240221 | 183300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20240221 | 183200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20240221 | 183100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20240221 | 183000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20240221 | 182900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 4902 |
| 63 | 20240221 | 182800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20240221 | 182700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20240221 | 182600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20240221 | 182500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20240221 | 182400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20240221 | 182300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20240221 | 182200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20240221 | 182100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20240221 | 182000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20240221 | 181900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20240221 | 181800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20240221 | 181700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20240221 | 181600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20240221 | 181500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20240221 | 181400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20240221 | 181300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20240221 | 181200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20240221 | 181100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20240221 | 181000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20240221 | 180900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20240221 | 180800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20240221 | 180700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20240221 | 180600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20240221 | 180500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20240221 | 180400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20240221 | 180300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20240221 | 180200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20240221 | 180100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20240221 | 180000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20240221 | 175900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 4902 |
| 93 | 20240221 | 175800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20240221 | 175700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20240221 | 175600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20240221 | 175500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20240221 | 175400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20240221 | 175300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20240221 | 175200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20240221 | 175100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20240221 | 175000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20240221 | 174900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20240221 | 174800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20240221 | 174700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20240221 | 174600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20240221 | 174500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20240221 | 174400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20240221 | 174300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20240221 | 174200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20240221 | 174100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20240221 | 174000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20240221 | 173900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20240221 | 173800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20240221 | 173700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20240221 | 173600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20240221 | 173500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20240221 | 173400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20240221 | 173300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20240221 | 173200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20240221 | 173100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20240221 | 173000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20240221 | 172900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 4902 |
| 123 | 20240221 | 172800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20240221 | 172700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20240221 | 172600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20240221 | 172500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20240221 | 172400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20240221 | 172300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20240221 | 172200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20240221 | 172100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20240221 | 172000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20240221 | 171900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20240221 | 171800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20240221 | 171700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20240221 | 171600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20240221 | 171500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20240221 | 171400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20240221 | 171300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20240221 | 171200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20240221 | 171100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20240221 | 171000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20240221 | 170900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20240221 | 170800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20240221 | 170700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20240221 | 170600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20240221 | 170500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20240221 | 170400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20240221 | 170300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20240221 | 170200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20240221 | 170100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20240221 | 170000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20240221 | 165900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 4902 |
| 153 | 20240221 | 165800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20240221 | 165700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20240221 | 165600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20240221 | 165500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20240221 | 165400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20240221 | 165300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20240221 | 165200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20240221 | 165100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20240221 | 165000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20240221 | 164900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20240221 | 164800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20240221 | 164700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20240221 | 164600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20240221 | 164500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20240221 | 164400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20240221 | 164300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20240221 | 164200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20240221 | 164100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20240221 | 164000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20240221 | 163900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20240221 | 163800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20240221 | 163700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20240221 | 163600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20240221 | 163500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20240221 | 163400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20240221 | 163300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20240221 | 163200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20240221 | 163100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20240221 | 163000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20240221 | 162900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 4902 |
| 183 | 20240221 | 162800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20240221 | 162700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20240221 | 162600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20240221 | 162500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20240221 | 162400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20240221 | 162300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20240221 | 162200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20240221 | 162100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20240221 | 162000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20240221 | 161900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20240221 | 161800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20240221 | 161700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20240221 | 161600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20240221 | 161500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20240221 | 161400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20240221 | 161300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20240221 | 161200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20240221 | 161100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20240221 | 161000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20240221 | 160900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20240221 | 160800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20240221 | 160700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20240221 | 160600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20240221 | 160500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20240221 | 160400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20240221 | 160300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20240221 | 160200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20240221 | 160100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20240221 | 160000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20240221 | 155900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 4902 |
| 213 | 20240221 | 155800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20240221 | 155700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20240221 | 155600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20240221 | 155500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20240221 | 155400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20240221 | 155300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20240221 | 155200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20240221 | 155100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20240221 | 155000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20240221 | 154900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20240221 | 154800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20240221 | 154700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20240221 | 154600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20240221 | 154500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20240221 | 154400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20240221 | 154300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20240221 | 154200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20240221 | 154100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20240221 | 154000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20240221 | 153900 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20240221 | 153800 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20240221 | 153700 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20240221 | 153600 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20240221 | 153500 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20240221 | 153400 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 238 | 20240221 | 153300 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20240221 | 153200 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 240 | 20240221 | 153100 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 0 |
| 241 | 20240221 | 153000 | 1170579280 | 8600 | 8600 | 8600 | 8600 | 4902 |
| 242 | 20240221 | 152900 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 243 | 20240221 | 152800 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 244 | 20240221 | 152700 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 245 | 20240221 | 152600 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 246 | 20240221 | 152500 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 247 | 20240221 | 152400 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 248 | 20240221 | 152300 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 249 | 20240221 | 152200 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 250 | 20240221 | 152100 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 251 | 20240221 | 152000 | 1128422080 | 8540 | 8540 | 8540 | 8540 | 0 |
| 252 | 20240221 | 151900 | 1128422080 | 8540 | 8570 | 8570 | 8540 | 1258 |
| 253 | 20240221 | 151800 | 1117667850 | 8570 | 8560 | 8570 | 8560 | 731 |
| 254 | 20240221 | 151700 | 1111410440 | 8560 | 8570 | 8580 | 8560 | 631 |
| 255 | 20240221 | 151600 | 1106003850 | 8570 | 8570 | 8570 | 8540 | 844 |
| 256 | 20240221 | 151500 | 1098786870 | 8570 | 8580 | 8580 | 8570 | 1755 |
| 257 | 20240221 | 151400 | 1083746510 | 8580 | 8600 | 8600 | 8570 | 971 |
| 258 | 20240221 | 151300 | 1075414730 | 8600 | 8580 | 8600 | 8580 | 818 |
| 259 | 20240221 | 151200 | 1068391810 | 8570 | 8550 | 8580 | 8550 | 186 |
| 260 | 20240221 | 151100 | 1066798420 | 8540 | 8550 | 8560 | 8540 | 214 |
| 261 | 20240221 | 151000 | 1064969390 | 8540 | 8540 | 8550 | 8540 | 399 |
| 262 | 20240221 | 150900 | 1061560790 | 8550 | 8550 | 8560 | 8540 | 895 |
| 263 | 20240221 | 150800 | 1053905630 | 8550 | 8560 | 8560 | 8550 | 278 |
| 264 | 20240221 | 150700 | 1051528480 | 8570 | 8570 | 8580 | 8550 | 2270 |
| 265 | 20240221 | 150600 | 1032074390 | 8570 | 8570 | 8580 | 8560 | 669 |
| 266 | 20240221 | 150500 | 1026341470 | 8570 | 8590 | 8600 | 8570 | 5733 |
| 267 | 20240221 | 150400 | 977150030 | 8590 | 8600 | 8600 | 8590 | 253 |
| 268 | 20240221 | 150300 | 974974760 | 8590 | 8600 | 8610 | 8590 | 854 |
| 269 | 20240221 | 150200 | 967628360 | 8610 | 8600 | 8610 | 8600 | 530 |
| 270 | 20240221 | 150100 | 963068280 | 8600 | 8610 | 8610 | 8600 | 323 |
| 271 | 20240221 | 150000 | 960290140 | 8610 | 8610 | 8610 | 8610 | 135 |
| 272 | 20240221 | 145900 | 959127790 | 8610 | 8610 | 8610 | 8610 | 138 |
| 273 | 20240221 | 145800 | 957939610 | 8610 | 8620 | 8620 | 8610 | 108 |
| 274 | 20240221 | 145700 | 957009630 | 8620 | 8620 | 8620 | 8620 | 0 |
| 275 | 20240221 | 145600 | 957009630 | 8620 | 8620 | 8620 | 8620 | 33 |
| 276 | 20240221 | 145500 | 956725170 | 8610 | 8610 | 8610 | 8610 | 383 |
| 277 | 20240221 | 145400 | 953427540 | 8610 | 8610 | 8610 | 8610 | 1 |
| 278 | 20240221 | 145300 | 953418930 | 8610 | 8620 | 8620 | 8610 | 259 |
| 279 | 20240221 | 145200 | 951187940 | 8620 | 8620 | 8620 | 8620 | 0 |
| 280 | 20240221 | 145100 | 951187940 | 8620 | 8630 | 8630 | 8620 | 265 |
| 281 | 20240221 | 145000 | 948901740 | 8630 | 8620 | 8630 | 8620 | 14 |
| 282 | 20240221 | 144900 | 948781050 | 8630 | 8630 | 8630 | 8630 | 1 |
| 283 | 20240221 | 144800 | 948772420 | 8600 | 8610 | 8610 | 8600 | 11 |
| 284 | 20240221 | 144700 | 948677810 | 8600 | 8630 | 8630 | 8600 | 3512 |
| 285 | 20240221 | 144600 | 918441060 | 8650 | 8650 | 8660 | 8650 | 3542 |
| 286 | 20240221 | 144500 | 887801450 | 8650 | 8630 | 8650 | 8610 | 3952 |
| 287 | 20240221 | 144400 | 853732600 | 8630 | 8630 | 8630 | 8630 | 272 |
| 288 | 20240221 | 144300 | 851385240 | 8630 | 8650 | 8650 | 8630 | 1468 |
| 289 | 20240221 | 144200 | 838692530 | 8650 | 8650 | 8650 | 8650 | 466 |
| 290 | 20240221 | 144100 | 834661630 | 8650 | 8660 | 8660 | 8650 | 502 |
| 291 | 20240221 | 144000 | 830318310 | 8650 | 8660 | 8660 | 8650 | 576 |
| 292 | 20240221 | 143900 | 825334570 | 8660 | 8660 | 8660 | 8660 | 377 |
| 293 | 20240221 | 143800 | 822069750 | 8670 | 8670 | 8670 | 8670 | 10 |
| 294 | 20240221 | 143700 | 821983050 | 8670 | 8670 | 8670 | 8670 | 73 |
| 295 | 20240221 | 143600 | 821350140 | 8670 | 8690 | 8690 | 8670 | 87 |
| 296 | 20240221 | 143500 | 820595790 | 8670 | 8700 | 8700 | 8670 | 460 |
| 297 | 20240221 | 143400 | 816607410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 298 | 20240221 | 143300 | 816607410 | 8700 | 8700 | 8700 | 8700 | 1 |
| 299 | 20240221 | 143200 | 816598710 | 8700 | 8700 | 8700 | 8700 | 13 |
| 300 | 20240221 | 143100 | 816485610 | 8700 | 8700 | 8700 | 8700 | 0 |
| 301 | 20240221 | 143000 | 816485610 | 8700 | 8700 | 8700 | 8700 | 0 |
| 302 | 20240221 | 142900 | 816485610 | 8700 | 8700 | 8700 | 8700 | 67 |
| 303 | 20240221 | 142800 | 815902710 | 8700 | 8700 | 8700 | 8700 | 0 |
| 304 | 20240221 | 142700 | 815902710 | 8700 | 8700 | 8700 | 8700 | 0 |
| 305 | 20240221 | 142600 | 815902710 | 8700 | 8680 | 8700 | 8680 | 129 |
| 306 | 20240221 | 142500 | 814781000 | 8680 | 8680 | 8680 | 8680 | 167 |
| 307 | 20240221 | 142400 | 813331440 | 8680 | 8690 | 8690 | 8680 | 292 |
| 308 | 20240221 | 142300 | 810794000 | 8690 | 8690 | 8690 | 8690 | 29 |
| 309 | 20240221 | 142200 | 810541990 | 8700 | 8700 | 8700 | 8700 | 1 |
| 310 | 20240221 | 142100 | 810533290 | 8720 | 8720 | 8720 | 8720 | 229 |
| 311 | 20240221 | 142000 | 808536410 | 8720 | 8720 | 8720 | 8720 | 0 |
| 312 | 20240221 | 141900 | 808536410 | 8720 | 8720 | 8720 | 8720 | 0 |
| 313 | 20240221 | 141800 | 808536410 | 8720 | 8720 | 8720 | 8720 | 10 |
| 314 | 20240221 | 141700 | 808449210 | 8710 | 8710 | 8710 | 8710 | 1000 |
| 315 | 20240221 | 141600 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 316 | 20240221 | 141500 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 317 | 20240221 | 141400 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 318 | 20240221 | 141300 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 319 | 20240221 | 141200 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 320 | 20240221 | 141100 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 321 | 20240221 | 141000 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 322 | 20240221 | 140900 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 323 | 20240221 | 140800 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 324 | 20240221 | 140700 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 325 | 20240221 | 140600 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 326 | 20240221 | 140500 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 327 | 20240221 | 140400 | 799739210 | 8720 | 8720 | 8720 | 8720 | 0 |
| 328 | 20240221 | 140300 | 799739210 | 8720 | 8720 | 8720 | 8720 | 9 |
| 329 | 20240221 | 140200 | 799660730 | 8720 | 8720 | 8720 | 8720 | 1 |
| 330 | 20240221 | 140100 | 799652010 | 8690 | 8690 | 8690 | 8690 | 0 |
| 331 | 20240221 | 140000 | 799652010 | 8690 | 8690 | 8690 | 8690 | 140 |
| 332 | 20240221 | 135900 | 798435410 | 8680 | 8700 | 8710 | 8680 | 1593 |
| 333 | 20240221 | 135800 | 784581200 | 8700 | 8700 | 8700 | 8700 | 200 |
| 334 | 20240221 | 135700 | 782841200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 335 | 20240221 | 135600 | 782841200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 336 | 20240221 | 135500 | 782841200 | 8700 | 8700 | 8700 | 8700 | 1 |
| 337 | 20240221 | 135400 | 782832500 | 8670 | 8680 | 8680 | 8670 | 139 |
| 338 | 20240221 | 135300 | 781626370 | 8670 | 8670 | 8670 | 8670 | 0 |
| 339 | 20240221 | 135200 | 781626370 | 8670 | 8680 | 8680 | 8670 | 139 |
| 340 | 20240221 | 135100 | 780420240 | 8670 | 8670 | 8670 | 8670 | 100 |
| 341 | 20240221 | 135000 | 779553240 | 8700 | 8700 | 8700 | 8700 | 0 |
| 342 | 20240221 | 134900 | 779553240 | 8700 | 8700 | 8700 | 8700 | 0 |
| 343 | 20240221 | 134800 | 779553240 | 8700 | 8700 | 8700 | 8700 | 3 |
| 344 | 20240221 | 134700 | 779527140 | 8700 | 8700 | 8700 | 8700 | 1 |
| 345 | 20240221 | 134600 | 779518440 | 8700 | 8700 | 8700 | 8700 | 0 |
| 346 | 20240221 | 134500 | 779518440 | 8700 | 8700 | 8700 | 8700 | 0 |
| 347 | 20240221 | 134400 | 779518440 | 8700 | 8700 | 8700 | 8700 | 0 |
| 348 | 20240221 | 134300 | 779518440 | 8700 | 8690 | 8700 | 8690 | 600 |
| 349 | 20240221 | 134200 | 774302380 | 8690 | 8690 | 8690 | 8690 | 514 |
| 350 | 20240221 | 134100 | 769835720 | 8690 | 8690 | 8690 | 8690 | 0 |
| 351 | 20240221 | 134000 | 769835720 | 8690 | 8690 | 8690 | 8690 | 1 |
| 352 | 20240221 | 133900 | 769827030 | 8690 | 8690 | 8690 | 8690 | 0 |
| 353 | 20240221 | 133800 | 769827030 | 8690 | 8690 | 8690 | 8690 | 0 |
| 354 | 20240221 | 133700 | 769827030 | 8690 | 8690 | 8690 | 8690 | 10 |
| 355 | 20240221 | 133600 | 769740130 | 8680 | 8680 | 8680 | 8680 | 139 |
| 356 | 20240221 | 133500 | 768533610 | 8680 | 8680 | 8680 | 8680 | 0 |
| 357 | 20240221 | 133400 | 768533610 | 8680 | 8680 | 8680 | 8680 | 139 |
| 358 | 20240221 | 133300 | 767327090 | 8680 | 8700 | 8700 | 8680 | 2 |
| 359 | 20240221 | 133200 | 767309710 | 8700 | 8700 | 8700 | 8700 | 0 |
| 360 | 20240221 | 133100 | 767309710 | 8700 | 8700 | 8700 | 8700 | 0 |
| 361 | 20240221 | 133000 | 767309710 | 8700 | 8700 | 8700 | 8700 | 1 |
| 362 | 20240221 | 132900 | 767301010 | 8680 | 8680 | 8680 | 8680 | 3 |
| 363 | 20240221 | 132800 | 767274970 | 8680 | 8680 | 8680 | 8680 | 139 |
| 364 | 20240221 | 132700 | 766068450 | 8680 | 8680 | 8680 | 8680 | 0 |
| 365 | 20240221 | 132600 | 766068450 | 8680 | 8680 | 8680 | 8680 | 139 |
| 366 | 20240221 | 132500 | 764861930 | 8680 | 8680 | 8680 | 8680 | 0 |
| 367 | 20240221 | 132400 | 764861930 | 8680 | 8680 | 8680 | 8680 | 144 |
| 368 | 20240221 | 132300 | 763612010 | 8680 | 8680 | 8680 | 8680 | 389 |
| 369 | 20240221 | 132200 | 760235490 | 8690 | 8690 | 8690 | 8690 | 139 |
| 370 | 20240221 | 132100 | 759027580 | 8690 | 8670 | 8690 | 8670 | 140 |
| 371 | 20240221 | 132000 | 757811000 | 8680 | 8680 | 8680 | 8680 | 139 |
| 372 | 20240221 | 131900 | 756604480 | 8680 | 8680 | 8680 | 8680 | 4 |
| 373 | 20240221 | 131800 | 756569760 | 8690 | 8690 | 8690 | 8690 | 0 |
| 374 | 20240221 | 131700 | 756569760 | 8690 | 8690 | 8690 | 8690 | 139 |
| 375 | 20240221 | 131600 | 755361850 | 8690 | 8690 | 8690 | 8690 | 709 |
| 376 | 20240221 | 131500 | 749200640 | 8660 | 8680 | 8680 | 8660 | 265 |
| 377 | 20240221 | 131400 | 746903610 | 8690 | 8690 | 8690 | 8690 | 3 |
| 378 | 20240221 | 131300 | 746877540 | 8690 | 8690 | 8690 | 8690 | 0 |
| 379 | 20240221 | 131200 | 746877540 | 8690 | 8690 | 8690 | 8690 | 0 |
| 380 | 20240221 | 131100 | 746877540 | 8690 | 8670 | 8690 | 8670 | 311 |
| 381 | 20240221 | 131000 | 744178270 | 8670 | 8670 | 8670 | 8670 | 0 |
| 382 | 20240221 | 130900 | 744178270 | 8670 | 8670 | 8670 | 8670 | 139 |
| 383 | 20240221 | 130800 | 742973140 | 8670 | 8670 | 8670 | 8670 | 0 |
| 384 | 20240221 | 130700 | 742973140 | 8670 | 8670 | 8670 | 8670 | 139 |
| 385 | 20240221 | 130600 | 741768010 | 8670 | 8670 | 8670 | 8670 | 10 |
| 386 | 20240221 | 130500 | 741681310 | 8680 | 8680 | 8680 | 8680 | 85 |
| 387 | 20240221 | 130400 | 740943510 | 8680 | 8680 | 8680 | 8680 | 114 |
| 388 | 20240221 | 130300 | 739953990 | 8680 | 8680 | 8680 | 8680 | 1 |
| 389 | 20240221 | 130200 | 739945310 | 8690 | 8690 | 8690 | 8690 | 0 |
| 390 | 20240221 | 130100 | 739945310 | 8690 | 8680 | 8690 | 8680 | 146 |
| 391 | 20240221 | 130000 | 738677960 | 8680 | 8680 | 8690 | 8680 | 848 |
| 392 | 20240221 | 125900 | 731309730 | 8680 | 8680 | 8680 | 8650 | 6203 |
| 393 | 20240221 | 125800 | 677590540 | 8680 | 8680 | 8680 | 8680 | 400 |
| 394 | 20240221 | 125700 | 674118540 | 8690 | 8690 | 8690 | 8690 | 0 |
| 395 | 20240221 | 125600 | 674118540 | 8690 | 8690 | 8690 | 8690 | 0 |
| 396 | 20240221 | 125500 | 674118540 | 8690 | 8690 | 8690 | 8690 | 0 |
| 397 | 20240221 | 125400 | 674118540 | 8690 | 8690 | 8690 | 8690 | 0 |
| 398 | 20240221 | 125300 | 674118540 | 8690 | 8680 | 8690 | 8680 | 296 |
| 399 | 20240221 | 125200 | 671547940 | 8680 | 8680 | 8680 | 8670 | 1482 |
| 400 | 20240221 | 125100 | 658684240 | 8690 | 8690 | 8690 | 8690 | 0 |
| 401 | 20240221 | 125000 | 658684240 | 8690 | 8690 | 8690 | 8690 | 0 |
| 402 | 20240221 | 124900 | 658684240 | 8690 | 8690 | 8690 | 8690 | 426 |
| 403 | 20240221 | 124800 | 654982300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 404 | 20240221 | 124700 | 654982300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 405 | 20240221 | 124600 | 654982300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 406 | 20240221 | 124500 | 654982300 | 8690 | 8690 | 8690 | 8690 | 6 |
| 407 | 20240221 | 124400 | 654930160 | 8690 | 8690 | 8690 | 8690 | 75 |
| 408 | 20240221 | 124300 | 654278410 | 8690 | 8690 | 8690 | 8690 | 139 |
| 409 | 20240221 | 124200 | 653070500 | 8690 | 8690 | 8690 | 8690 | 0 |
| 410 | 20240221 | 124100 | 653070500 | 8690 | 8690 | 8690 | 8690 | 139 |
| 411 | 20240221 | 124000 | 651862590 | 8690 | 8690 | 8690 | 8690 | 102 |
| 412 | 20240221 | 123900 | 650976210 | 8690 | 8690 | 8690 | 8690 | 173 |
| 413 | 20240221 | 123800 | 649472840 | 8690 | 8690 | 8690 | 8690 | 35 |
| 414 | 20240221 | 123700 | 649168690 | 8690 | 8690 | 8690 | 8690 | 174 |
| 415 | 20240221 | 123600 | 647656630 | 8690 | 8690 | 8690 | 8690 | 35 |
| 416 | 20240221 | 123500 | 647352480 | 8690 | 8700 | 8700 | 8690 | 84 |
| 417 | 20240221 | 123400 | 646622300 | 8690 | 8690 | 8690 | 8690 | 50 |
| 418 | 20240221 | 123300 | 646187800 | 8700 | 8700 | 8700 | 8700 | 60 |
| 419 | 20240221 | 123200 | 645665800 | 8700 | 8700 | 8700 | 8700 | 58 |
| 420 | 20240221 | 123100 | 645161200 | 8700 | 8670 | 8700 | 8670 | 946 |
| 421 | 20240221 | 123000 | 636948760 | 8670 | 8670 | 8670 | 8670 | 35 |
| 422 | 20240221 | 122900 | 636645310 | 8670 | 8670 | 8670 | 8670 | 174 |
| 423 | 20240221 | 122800 | 635136730 | 8670 | 8670 | 8670 | 8670 | 67 |
| 424 | 20240221 | 122700 | 634555840 | 8680 | 8670 | 8680 | 8670 | 75 |
| 425 | 20240221 | 122600 | 633905190 | 8680 | 8680 | 8680 | 8680 | 0 |
| 426 | 20240221 | 122500 | 633905190 | 8680 | 8670 | 8680 | 8670 | 319 |
| 427 | 20240221 | 122400 | 631136500 | 8670 | 8670 | 8670 | 8670 | 22 |
| 428 | 20240221 | 122300 | 630945760 | 8680 | 8680 | 8680 | 8680 | 286 |
| 429 | 20240221 | 122200 | 628463280 | 8680 | 8680 | 8680 | 8680 | 785 |
| 430 | 20240221 | 122100 | 621649480 | 8680 | 8690 | 8690 | 8680 | 35 |
| 431 | 20240221 | 122000 | 621345670 | 8690 | 8700 | 8700 | 8690 | 8115 |
| 432 | 20240221 | 121900 | 550750370 | 8710 | 8710 | 8710 | 8710 | 0 |
| 433 | 20240221 | 121800 | 550750370 | 8710 | 8700 | 8710 | 8700 | 258 |
| 434 | 20240221 | 121700 | 548505190 | 8710 | 8710 | 8710 | 8710 | 0 |
| 435 | 20240221 | 121600 | 548505190 | 8710 | 8710 | 8710 | 8710 | 418 |
| 436 | 20240221 | 121500 | 544864410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 437 | 20240221 | 121400 | 544864410 | 8710 | 8710 | 8710 | 8710 | 0 |
| 438 | 20240221 | 121300 | 544864410 | 8710 | 8710 | 8710 | 8710 | 986 |
| 439 | 20240221 | 121200 | 536276350 | 8720 | 8720 | 8720 | 8720 | 0 |
| 440 | 20240221 | 121100 | 536276350 | 8720 | 8720 | 8720 | 8720 | 0 |
| 441 | 20240221 | 121000 | 536276350 | 8720 | 8720 | 8720 | 8720 | 0 |
| 442 | 20240221 | 120900 | 536276350 | 8720 | 8720 | 8720 | 8720 | 61 |
| 443 | 20240221 | 120800 | 535744430 | 8710 | 8710 | 8710 | 8710 | 10 |
| 444 | 20240221 | 120700 | 535657330 | 8720 | 8720 | 8720 | 8720 | 70 |
| 445 | 20240221 | 120600 | 535046930 | 8720 | 8720 | 8720 | 8720 | 0 |
| 446 | 20240221 | 120500 | 535046930 | 8720 | 8720 | 8720 | 8720 | 0 |
| 447 | 20240221 | 120400 | 535046930 | 8720 | 8720 | 8720 | 8720 | 139 |
| 448 | 20240221 | 120300 | 533834850 | 8720 | 8720 | 8720 | 8720 | 2 |
| 449 | 20240221 | 120200 | 533817410 | 8720 | 8720 | 8720 | 8720 | 139 |
| 450 | 20240221 | 120100 | 532605330 | 8720 | 8720 | 8720 | 8720 | 0 |
| 451 | 20240221 | 120000 | 532605330 | 8720 | 8720 | 8720 | 8720 | 139 |
| 452 | 20240221 | 115900 | 531393250 | 8720 | 8720 | 8720 | 8720 | 0 |
| 453 | 20240221 | 115800 | 531393250 | 8720 | 8720 | 8720 | 8720 | 139 |
| 454 | 20240221 | 115700 | 530181170 | 8720 | 8720 | 8720 | 8720 | 0 |
| 455 | 20240221 | 115600 | 530181170 | 8720 | 8720 | 8720 | 8720 | 139 |
| 456 | 20240221 | 115500 | 528969090 | 8720 | 8720 | 8720 | 8720 | 101 |
| 457 | 20240221 | 115400 | 528088370 | 8720 | 8720 | 8720 | 8720 | 190 |
| 458 | 20240221 | 115300 | 526431570 | 8740 | 8740 | 8740 | 8740 | 0 |
| 459 | 20240221 | 115200 | 526431570 | 8740 | 8740 | 8740 | 8740 | 90 |
| 460 | 20240221 | 115100 | 525644970 | 8740 | 8740 | 8740 | 8740 | 0 |
| 461 | 20240221 | 115000 | 525644970 | 8740 | 8740 | 8740 | 8740 | 0 |
| 462 | 20240221 | 114900 | 525644970 | 8740 | 8740 | 8740 | 8740 | 0 |
| 463 | 20240221 | 114800 | 525644970 | 8740 | 8740 | 8740 | 8740 | 0 |
| 464 | 20240221 | 114700 | 525644970 | 8740 | 8740 | 8740 | 8740 | 12 |
| 465 | 20240221 | 114600 | 525540090 | 8740 | 8740 | 8740 | 8740 | 0 |
| 466 | 20240221 | 114500 | 525540090 | 8740 | 8740 | 8740 | 8740 | 1 |
| 467 | 20240221 | 114400 | 525531350 | 8750 | 8750 | 8750 | 8750 | 0 |
| 468 | 20240221 | 114300 | 525531350 | 8750 | 8750 | 8750 | 8750 | 0 |
| 469 | 20240221 | 114200 | 525531350 | 8750 | 8750 | 8750 | 8750 | 0 |
| 470 | 20240221 | 114100 | 525531350 | 8750 | 8750 | 8750 | 8750 | 576 |
| 471 | 20240221 | 114000 | 520491350 | 8750 | 8750 | 8750 | 8750 | 0 |
| 472 | 20240221 | 113900 | 520491350 | 8750 | 8730 | 8750 | 8730 | 469 |
| 473 | 20240221 | 113800 | 516391330 | 8730 | 8730 | 8730 | 8730 | 1 |
| 474 | 20240221 | 113700 | 516382600 | 8740 | 8740 | 8740 | 8740 | 500 |
| 475 | 20240221 | 113600 | 512012600 | 8740 | 8740 | 8740 | 8740 | 0 |
| 476 | 20240221 | 113500 | 512012600 | 8740 | 8740 | 8740 | 8740 | 0 |
| 477 | 20240221 | 113400 | 512012600 | 8740 | 8740 | 8740 | 8740 | 491 |
| 478 | 20240221 | 113300 | 507721260 | 8740 | 8740 | 8740 | 8740 | 0 |
| 479 | 20240221 | 113200 | 507721260 | 8740 | 8730 | 8740 | 8730 | 140 |
| 480 | 20240221 | 113100 | 506499050 | 8730 | 8730 | 8730 | 8730 | 129 |
| 481 | 20240221 | 113000 | 505372880 | 8730 | 8730 | 8730 | 8730 | 10 |
| 482 | 20240221 | 112900 | 505285580 | 8730 | 8740 | 8740 | 8730 | 104 |
| 483 | 20240221 | 112800 | 504377620 | 8740 | 8740 | 8740 | 8740 | 0 |
| 484 | 20240221 | 112700 | 504377620 | 8740 | 8740 | 8740 | 8740 | 20 |
| 485 | 20240221 | 112600 | 504202820 | 8740 | 8740 | 8740 | 8740 | 10 |
| 486 | 20240221 | 112500 | 504115420 | 8730 | 8730 | 8730 | 8730 | 0 |
| 487 | 20240221 | 112400 | 504115420 | 8730 | 8730 | 8730 | 8730 | 139 |
| 488 | 20240221 | 112300 | 502901950 | 8730 | 8730 | 8730 | 8730 | 147 |
| 489 | 20240221 | 112200 | 501618640 | 8730 | 8730 | 8730 | 8730 | 226 |
| 490 | 20240221 | 112100 | 499645660 | 8730 | 8730 | 8730 | 8730 | 1106 |
| 491 | 20240221 | 112000 | 489990280 | 8730 | 8730 | 8730 | 8730 | 0 |
| 492 | 20240221 | 111900 | 489990280 | 8730 | 8730 | 8730 | 8730 | 0 |
| 493 | 20240221 | 111800 | 489990280 | 8730 | 8730 | 8730 | 8730 | 1 |
| 494 | 20240221 | 111700 | 489981550 | 8730 | 8730 | 8730 | 8730 | 76 |
| 495 | 20240221 | 111600 | 489318070 | 8730 | 8730 | 8730 | 8730 | 2 |
| 496 | 20240221 | 111500 | 489300610 | 8730 | 8730 | 8730 | 8730 | 0 |
| 497 | 20240221 | 111400 | 489300610 | 8730 | 8730 | 8730 | 8730 | 0 |
| 498 | 20240221 | 111300 | 489300610 | 8730 | 8730 | 8730 | 8730 | 0 |
| 499 | 20240221 | 111200 | 489300610 | 8730 | 8730 | 8730 | 8730 | 50 |
| 500 | 20240221 | 111100 | 488864110 | 8730 | 8730 | 8730 | 8730 | 11 |
| 501 | 20240221 | 111000 | 488768080 | 8730 | 8730 | 8730 | 8730 | 0 |
| 502 | 20240221 | 110900 | 488768080 | 8730 | 8730 | 8730 | 8730 | 195 |
| 503 | 20240221 | 110800 | 487065730 | 8740 | 8740 | 8740 | 8740 | 0 |
| 504 | 20240221 | 110700 | 487065730 | 8740 | 8740 | 8740 | 8740 | 30 |
| 505 | 20240221 | 110600 | 486803530 | 8740 | 8740 | 8740 | 8740 | 50 |
| 506 | 20240221 | 110500 | 486366530 | 8740 | 8740 | 8740 | 8740 | 9 |
| 507 | 20240221 | 110400 | 486287870 | 8750 | 8750 | 8750 | 8750 | 0 |
| 508 | 20240221 | 110300 | 486287870 | 8750 | 8750 | 8750 | 8750 | 129 |
| 509 | 20240221 | 110200 | 485159120 | 8750 | 8750 | 8750 | 8750 | 20 |
| 510 | 20240221 | 110100 | 484984120 | 8770 | 8770 | 8770 | 8770 | 1849 |
| 511 | 20240221 | 110000 | 468768390 | 8770 | 8770 | 8770 | 8770 | 59 |
| 512 | 20240221 | 105900 | 468250960 | 8770 | 8770 | 8770 | 8770 | 770 |
| 513 | 20240221 | 105800 | 461498060 | 8780 | 8780 | 8780 | 8780 | 59 |
| 514 | 20240221 | 105700 | 460980040 | 8770 | 8770 | 8770 | 8770 | 376 |
| 515 | 20240221 | 105600 | 457682520 | 8780 | 8780 | 8780 | 8780 | 0 |
| 516 | 20240221 | 105500 | 457682520 | 8780 | 8790 | 8790 | 8780 | 635 |
| 517 | 20240221 | 105400 | 452106460 | 8790 | 8800 | 8800 | 8790 | 575 |
| 518 | 20240221 | 105300 | 447050990 | 8820 | 8820 | 8820 | 8820 | 8 |
| 519 | 20240221 | 105200 | 446980430 | 8820 | 8790 | 8820 | 8790 | 60 |
| 520 | 20240221 | 105100 | 446452730 | 8810 | 8790 | 8810 | 8790 | 1971 |
| 521 | 20240221 | 105000 | 429104720 | 8790 | 8770 | 8790 | 8770 | 1252 |
| 522 | 20240221 | 104900 | 418111520 | 8770 | 8770 | 8770 | 8770 | 70 |
| 523 | 20240221 | 104800 | 417497620 | 8770 | 8770 | 8770 | 8770 | 91 |
| 524 | 20240221 | 104700 | 416699550 | 8770 | 8770 | 8770 | 8770 | 0 |
| 525 | 20240221 | 104600 | 416699550 | 8770 | 8750 | 8770 | 8750 | 414 |
| 526 | 20240221 | 104500 | 413071370 | 8740 | 8740 | 8740 | 8740 | 339 |
| 527 | 20240221 | 104400 | 410108510 | 8740 | 8740 | 8740 | 8740 | 0 |
| 528 | 20240221 | 104300 | 410108510 | 8740 | 8740 | 8740 | 8740 | 216 |
| 529 | 20240221 | 104200 | 408220670 | 8740 | 8740 | 8740 | 8740 | 70 |
| 530 | 20240221 | 104100 | 407608870 | 8740 | 8740 | 8740 | 8740 | 93 |
| 531 | 20240221 | 104000 | 406796050 | 8740 | 8740 | 8740 | 8740 | 21 |
| 532 | 20240221 | 103900 | 406612510 | 8740 | 8730 | 8740 | 8730 | 657 |
| 533 | 20240221 | 103800 | 400871720 | 8730 | 8710 | 8730 | 8710 | 1194 |
| 534 | 20240221 | 103700 | 390456590 | 8710 | 8710 | 8710 | 8710 | 83 |
| 535 | 20240221 | 103600 | 389733660 | 8710 | 8710 | 8710 | 8710 | 778 |
| 536 | 20240221 | 103500 | 382957280 | 8710 | 8710 | 8710 | 8710 | 0 |
| 537 | 20240221 | 103400 | 382957280 | 8710 | 8710 | 8710 | 8710 | 10 |
| 538 | 20240221 | 103300 | 382870180 | 8710 | 8710 | 8710 | 8700 | 2135 |
| 539 | 20240221 | 103200 | 364290980 | 8720 | 8720 | 8720 | 8720 | 0 |
| 540 | 20240221 | 103100 | 364290980 | 8720 | 8720 | 8720 | 8720 | 1 |
| 541 | 20240221 | 103000 | 364282260 | 8710 | 8680 | 8710 | 8680 | 1312 |
| 542 | 20240221 | 102900 | 352883910 | 8660 | 8660 | 8660 | 8660 | 139 |
| 543 | 20240221 | 102800 | 351680170 | 8660 | 8660 | 8660 | 8660 | 0 |
| 544 | 20240221 | 102700 | 351680170 | 8660 | 8660 | 8660 | 8660 | 139 |
| 545 | 20240221 | 102600 | 350476430 | 8660 | 8660 | 8660 | 8660 | 385 |
| 546 | 20240221 | 102500 | 347142330 | 8680 | 8690 | 8690 | 8680 | 45 |
| 547 | 20240221 | 102400 | 346751660 | 8700 | 8700 | 8700 | 8700 | 0 |
| 548 | 20240221 | 102300 | 346751660 | 8700 | 8700 | 8700 | 8700 | 100 |
| 549 | 20240221 | 102200 | 345881660 | 8700 | 8700 | 8700 | 8700 | 115 |
| 550 | 20240221 | 102100 | 344881160 | 8720 | 8720 | 8720 | 8720 | 0 |
| 551 | 20240221 | 102000 | 344881160 | 8720 | 8720 | 8720 | 8720 | 0 |
| 552 | 20240221 | 101900 | 344881160 | 8720 | 8690 | 8720 | 8690 | 473 |
| 553 | 20240221 | 101800 | 340765940 | 8690 | 8700 | 8700 | 8690 | 18 |
| 554 | 20240221 | 101700 | 340609420 | 8700 | 8700 | 8700 | 8700 | 700 |
| 555 | 20240221 | 101600 | 334519420 | 8720 | 8720 | 8720 | 8720 | 0 |
| 556 | 20240221 | 101500 | 334519420 | 8720 | 8720 | 8720 | 8720 | 0 |
| 557 | 20240221 | 101400 | 334519420 | 8720 | 8700 | 8720 | 8700 | 77 |
| 558 | 20240221 | 101300 | 333849500 | 8720 | 8720 | 8720 | 8720 | 100 |
| 559 | 20240221 | 101200 | 332977500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 560 | 20240221 | 101100 | 332977500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 561 | 20240221 | 101000 | 332977500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 562 | 20240221 | 100900 | 332977500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 563 | 20240221 | 100800 | 332977500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 564 | 20240221 | 100700 | 332977500 | 8730 | 8720 | 8730 | 8720 | 1171 |
| 565 | 20240221 | 100600 | 322756500 | 8690 | 8700 | 8700 | 8690 | 139 |
| 566 | 20240221 | 100500 | 321548530 | 8690 | 8700 | 8710 | 8690 | 884 |
| 567 | 20240221 | 100400 | 313860640 | 8700 | 8700 | 8700 | 8700 | 335 |
| 568 | 20240221 | 100300 | 310946140 | 8700 | 8680 | 8700 | 8680 | 56 |
| 569 | 20240221 | 100200 | 310460040 | 8700 | 8690 | 8700 | 8690 | 1548 |
| 570 | 20240221 | 100100 | 296997920 | 8690 | 8700 | 8700 | 8690 | 11 |
| 571 | 20240221 | 100000 | 296902320 | 8700 | 8700 | 8700 | 8700 | 62 |
| 572 | 20240221 | 095900 | 296362920 | 8700 | 8680 | 8700 | 8680 | 48 |
| 573 | 20240221 | 095800 | 295946160 | 8680 | 8680 | 8700 | 8680 | 300 |
| 574 | 20240221 | 095700 | 293342140 | 8680 | 8680 | 8680 | 8680 | 1 |
| 575 | 20240221 | 095600 | 293333460 | 8700 | 8700 | 8700 | 8700 | 1 |
| 576 | 20240221 | 095500 | 293324760 | 8700 | 8680 | 8700 | 8680 | 1147 |
| 577 | 20240221 | 095400 | 283359290 | 8670 | 8660 | 8670 | 8660 | 1771 |
| 578 | 20240221 | 095300 | 268022130 | 8660 | 8660 | 8660 | 8660 | 0 |
| 579 | 20240221 | 095200 | 268022130 | 8660 | 8620 | 8660 | 8610 | 141 |
| 580 | 20240221 | 095100 | 266807060 | 8610 | 8610 | 8610 | 8610 | 0 |
| 581 | 20240221 | 095000 | 266807060 | 8610 | 8610 | 8610 | 8610 | 139 |
| 582 | 20240221 | 094900 | 265610270 | 8610 | 8610 | 8620 | 8610 | 396 |
| 583 | 20240221 | 094800 | 262200700 | 8610 | 8610 | 8610 | 8610 | 139 |
| 584 | 20240221 | 094700 | 261003910 | 8610 | 8610 | 8610 | 8610 | 10 |
| 585 | 20240221 | 094600 | 260917810 | 8660 | 8660 | 8660 | 8660 | 148 |
| 586 | 20240221 | 094500 | 259636130 | 8660 | 8660 | 8660 | 8660 | 73 |
| 587 | 20240221 | 094400 | 259003950 | 8660 | 8650 | 8660 | 8650 | 253 |
| 588 | 20240221 | 094300 | 256815490 | 8650 | 8650 | 8650 | 8650 | 252 |
| 589 | 20240221 | 094200 | 254635690 | 8650 | 8650 | 8650 | 8650 | 0 |
| 590 | 20240221 | 094100 | 254635690 | 8650 | 8650 | 8650 | 8650 | 4 |
| 591 | 20240221 | 094000 | 254601090 | 8650 | 8650 | 8650 | 8650 | 0 |
| 592 | 20240221 | 093900 | 254601090 | 8650 | 8600 | 8650 | 8600 | 106 |
| 593 | 20240221 | 093800 | 253689440 | 8650 | 8630 | 8650 | 8630 | 3002 |
| 594 | 20240221 | 093700 | 227782160 | 8630 | 8630 | 8630 | 8630 | 0 |
| 595 | 20240221 | 093600 | 227782160 | 8630 | 8630 | 8630 | 8630 | 3872 |
| 596 | 20240221 | 093500 | 194366800 | 8630 | 8630 | 8630 | 8630 | 0 |
| 597 | 20240221 | 093400 | 194366800 | 8630 | 8630 | 8630 | 8630 | 7 |
| 598 | 20240221 | 093300 | 194306390 | 8600 | 8610 | 8610 | 8600 | 459 |
| 599 | 20240221 | 093200 | 190357390 | 8630 | 8610 | 8630 | 8610 | 109 |
| 600 | 20240221 | 093100 | 189418860 | 8630 | 8630 | 8630 | 8620 | 450 |
| 601 | 20240221 | 093000 | 185539640 | 8680 | 8620 | 8680 | 8620 | 648 |
| 602 | 20240221 | 092900 | 179949560 | 8620 | 8620 | 8620 | 8620 | 1 |
| 603 | 20240221 | 092800 | 179940940 | 8620 | 8620 | 8620 | 8620 | 0 |
| 604 | 20240221 | 092700 | 179940940 | 8620 | 8620 | 8620 | 8620 | 0 |
| 605 | 20240221 | 092600 | 179940940 | 8620 | 8590 | 8620 | 8580 | 2618 |
| 606 | 20240221 | 092500 | 157444050 | 8590 | 8590 | 8590 | 8590 | 782 |
| 607 | 20240221 | 092400 | 150726670 | 8590 | 8620 | 8620 | 8590 | 2140 |
| 608 | 20240221 | 092300 | 132300290 | 8590 | 8690 | 8690 | 8590 | 6959 |
| 609 | 20240221 | 092200 | 72372710 | 8690 | 8690 | 8690 | 8690 | 5 |
| 610 | 20240221 | 092100 | 72329260 | 8640 | 8640 | 8640 | 8640 | 0 |
| 611 | 20240221 | 092000 | 72329260 | 8640 | 8660 | 8660 | 8630 | 1255 |
| 612 | 20240221 | 091900 | 61482770 | 8670 | 8700 | 8700 | 8670 | 984 |
| 613 | 20240221 | 091800 | 52948590 | 8700 | 8730 | 8730 | 8700 | 479 |
| 614 | 20240221 | 091700 | 48777830 | 8710 | 8730 | 8730 | 8710 | 51 |
| 615 | 20240221 | 091600 | 48332620 | 8730 | 8730 | 8730 | 8730 | 0 |
| 616 | 20240221 | 091500 | 48332620 | 8730 | 8710 | 8730 | 8710 | 2739 |
| 617 | 20240221 | 091400 | 24471930 | 8730 | 8730 | 8730 | 8730 | 0 |
| 618 | 20240221 | 091300 | 24471930 | 8730 | 8760 | 8760 | 8730 | 552 |
| 619 | 20240221 | 091200 | 19652910 | 8730 | 8710 | 8730 | 8710 | 1595 |
| 620 | 20240221 | 091100 | 5746140 | 8710 | 8710 | 8710 | 8710 | 10 |
| 621 | 20240221 | 091000 | 5659040 | 8710 | 8700 | 8710 | 8700 | 100 |
| 622 | 20240221 | 090900 | 4788110 | 8710 | 8710 | 8710 | 8710 | 50 |
| 623 | 20240221 | 090800 | 4352610 | 8710 | 8710 | 8710 | 8710 | 0 |
| 624 | 20240221 | 090700 | 4352610 | 8710 | 8710 | 8710 | 8710 | 0 |
| 625 | 20240221 | 090600 | 4352610 | 8710 | 8710 | 8710 | 8710 | 100 |
| 626 | 20240221 | 090500 | 3481610 | 8720 | 8720 | 8720 | 8720 | 57 |
| 627 | 20240221 | 090400 | 2984570 | 8720 | 8730 | 8730 | 8720 | 3 |
| 628 | 20240221 | 090300 | 2958400 | 8670 | 8670 | 8670 | 8670 | 1 |
| 629 | 20240221 | 090200 | 2949730 | 8730 | 8730 | 8730 | 8730 | 1 |
| 630 | 20240221 | 090100 | 2941000 | 8650 | 8650 | 8650 | 8650 | 0 |
| 631 | 20240221 | 090000 | 2941000 | 8650 | 8650 | 8650 | 8650 | 340 |