31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 193500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 3 | 20240221 | 193400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 4 | 20240221 | 193300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 5 | 20240221 | 193200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 6 | 20240221 | 193100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 7 | 20240221 | 193000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 8 | 20240221 | 192900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 9 | 20240221 | 192800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 10 | 20240221 | 192700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 11 | 20240221 | 192600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 12 | 20240221 | 192500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 13 | 20240221 | 192400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 14 | 20240221 | 192300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 15 | 20240221 | 192200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 16 | 20240221 | 192100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 17 | 20240221 | 192000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 18 | 20240221 | 191900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 19 | 20240221 | 191800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 20 | 20240221 | 191700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 21 | 20240221 | 191600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 22 | 20240221 | 191500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 23 | 20240221 | 191400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 24 | 20240221 | 191300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 25 | 20240221 | 191200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 26 | 20240221 | 191100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 27 | 20240221 | 191000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 28 | 20240221 | 190900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 29 | 20240221 | 190800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 30 | 20240221 | 190700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 31 | 20240221 | 190600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 32 | 20240221 | 190500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 33 | 20240221 | 190400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 34 | 20240221 | 190300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 35 | 20240221 | 190200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 36 | 20240221 | 190100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 37 | 20240221 | 190000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 38 | 20240221 | 185900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 39 | 20240221 | 185800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 40 | 20240221 | 185700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 41 | 20240221 | 185600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 42 | 20240221 | 185500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 43 | 20240221 | 185400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 44 | 20240221 | 185300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 45 | 20240221 | 185200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 46 | 20240221 | 185100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 47 | 20240221 | 185000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 48 | 20240221 | 184900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 49 | 20240221 | 184800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 50 | 20240221 | 184700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 51 | 20240221 | 184600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 52 | 20240221 | 184500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 53 | 20240221 | 184400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 54 | 20240221 | 184300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 55 | 20240221 | 184200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 56 | 20240221 | 184100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 57 | 20240221 | 184000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 58 | 20240221 | 183900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 59 | 20240221 | 183800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 60 | 20240221 | 183700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 61 | 20240221 | 183600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 62 | 20240221 | 183500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 63 | 20240221 | 183400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 64 | 20240221 | 183300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 65 | 20240221 | 183200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 66 | 20240221 | 183100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 67 | 20240221 | 183000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 68 | 20240221 | 182900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 69 | 20240221 | 182800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 70 | 20240221 | 182700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 71 | 20240221 | 182600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 72 | 20240221 | 182500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 73 | 20240221 | 182400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 74 | 20240221 | 182300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 75 | 20240221 | 182200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 76 | 20240221 | 182100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 77 | 20240221 | 182000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 78 | 20240221 | 181900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 79 | 20240221 | 181800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 80 | 20240221 | 181700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 81 | 20240221 | 181600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 82 | 20240221 | 181500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 83 | 20240221 | 181400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 84 | 20240221 | 181300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 85 | 20240221 | 181200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 86 | 20240221 | 181100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 87 | 20240221 | 181000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 88 | 20240221 | 180900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 89 | 20240221 | 180800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 90 | 20240221 | 180700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 91 | 20240221 | 180600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 92 | 20240221 | 180500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 93 | 20240221 | 180400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 94 | 20240221 | 180300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 95 | 20240221 | 180200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 96 | 20240221 | 180100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 97 | 20240221 | 180000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 98 | 20240221 | 175900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 99 | 20240221 | 175800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 100 | 20240221 | 175700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 101 | 20240221 | 175600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 102 | 20240221 | 175500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 103 | 20240221 | 175400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 104 | 20240221 | 175300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 105 | 20240221 | 175200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 106 | 20240221 | 175100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 107 | 20240221 | 175000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 108 | 20240221 | 174900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 109 | 20240221 | 174800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 110 | 20240221 | 174700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 111 | 20240221 | 174600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 112 | 20240221 | 174500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 113 | 20240221 | 174400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 114 | 20240221 | 174300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 115 | 20240221 | 174200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 116 | 20240221 | 174100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 117 | 20240221 | 174000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 118 | 20240221 | 173900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 119 | 20240221 | 173800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 120 | 20240221 | 173700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 121 | 20240221 | 173600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 122 | 20240221 | 173500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 123 | 20240221 | 173400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 124 | 20240221 | 173300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 125 | 20240221 | 173200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 126 | 20240221 | 173100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 127 | 20240221 | 173000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 128 | 20240221 | 172900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 129 | 20240221 | 172800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 130 | 20240221 | 172700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 131 | 20240221 | 172600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 132 | 20240221 | 172500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 133 | 20240221 | 172400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 134 | 20240221 | 172300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 135 | 20240221 | 172200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 136 | 20240221 | 172100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 137 | 20240221 | 172000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 138 | 20240221 | 171900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 139 | 20240221 | 171800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 140 | 20240221 | 171700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 141 | 20240221 | 171600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 142 | 20240221 | 171500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 143 | 20240221 | 171400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 144 | 20240221 | 171300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 145 | 20240221 | 171200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 146 | 20240221 | 171100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 147 | 20240221 | 171000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 148 | 20240221 | 170900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 149 | 20240221 | 170800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 150 | 20240221 | 170700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 151 | 20240221 | 170600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 152 | 20240221 | 170500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 153 | 20240221 | 170400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 154 | 20240221 | 170300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 155 | 20240221 | 170200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 156 | 20240221 | 170100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 157 | 20240221 | 170000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 158 | 20240221 | 165900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 159 | 20240221 | 165800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 160 | 20240221 | 165700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 161 | 20240221 | 165600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 162 | 20240221 | 165500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 163 | 20240221 | 165400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 164 | 20240221 | 165300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 165 | 20240221 | 165200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 166 | 20240221 | 165100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 167 | 20240221 | 165000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 168 | 20240221 | 164900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 169 | 20240221 | 164800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 170 | 20240221 | 164700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 171 | 20240221 | 164600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 172 | 20240221 | 164500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 173 | 20240221 | 164400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 174 | 20240221 | 164300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 175 | 20240221 | 164200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 176 | 20240221 | 164100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 177 | 20240221 | 164000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 178 | 20240221 | 163900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 179 | 20240221 | 163800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 180 | 20240221 | 163700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 181 | 20240221 | 163600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 182 | 20240221 | 163500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 183 | 20240221 | 163400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 184 | 20240221 | 163300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 185 | 20240221 | 163200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 186 | 20240221 | 163100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 187 | 20240221 | 163000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 188 | 20240221 | 162900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 189 | 20240221 | 162800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 190 | 20240221 | 162700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 191 | 20240221 | 162600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 192 | 20240221 | 162500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 193 | 20240221 | 162400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 194 | 20240221 | 162300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 195 | 20240221 | 162200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 196 | 20240221 | 162100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 197 | 20240221 | 162000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 198 | 20240221 | 161900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 199 | 20240221 | 161800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 200 | 20240221 | 161700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 201 | 20240221 | 161600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 202 | 20240221 | 161500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 203 | 20240221 | 161400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 204 | 20240221 | 161300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 205 | 20240221 | 161200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 206 | 20240221 | 161100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 207 | 20240221 | 161000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 208 | 20240221 | 160900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 209 | 20240221 | 160800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 210 | 20240221 | 160700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 211 | 20240221 | 160600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 212 | 20240221 | 160500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 213 | 20240221 | 160400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 214 | 20240221 | 160300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 215 | 20240221 | 160200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 216 | 20240221 | 160100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 217 | 20240221 | 160000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 218 | 20240221 | 155900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 219 | 20240221 | 155800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 220 | 20240221 | 155700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 221 | 20240221 | 155600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 222 | 20240221 | 155500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 223 | 20240221 | 155400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 224 | 20240221 | 155300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 225 | 20240221 | 155200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 226 | 20240221 | 155100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 227 | 20240221 | 155000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 228 | 20240221 | 154900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 229 | 20240221 | 154800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 230 | 20240221 | 154700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 231 | 20240221 | 154600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 232 | 20240221 | 154500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 233 | 20240221 | 154400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 234 | 20240221 | 154300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 235 | 20240221 | 154200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 236 | 20240221 | 154100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 237 | 20240221 | 154000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 238 | 20240221 | 153900 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 239 | 20240221 | 153800 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 240 | 20240221 | 153700 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 241 | 20240221 | 153600 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 242 | 20240221 | 153500 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 243 | 20240221 | 153400 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 244 | 20240221 | 153300 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 245 | 20240221 | 153200 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 246 | 20240221 | 153100 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 0 |
| 247 | 20240221 | 153000 | 2308715185 | 4770 | 4770 | 4770 | 4770 | 4964 |
| 248 | 20240221 | 152900 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 249 | 20240221 | 152800 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 250 | 20240221 | 152700 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 251 | 20240221 | 152600 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 252 | 20240221 | 152500 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 253 | 20240221 | 152400 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 254 | 20240221 | 152300 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 255 | 20240221 | 152200 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 256 | 20240221 | 152100 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 257 | 20240221 | 152000 | 2285036905 | 4795 | 4795 | 4795 | 4795 | 0 |
| 258 | 20240221 | 151900 | 2285036905 | 4795 | 4805 | 4805 | 4795 | 337 |
| 259 | 20240221 | 151800 | 2283418715 | 4800 | 4795 | 4810 | 4795 | 3535 |
| 260 | 20240221 | 151700 | 2266443315 | 4795 | 4795 | 4795 | 4790 | 666 |
| 261 | 20240221 | 151600 | 2263250015 | 4795 | 4785 | 4795 | 4785 | 390 |
| 262 | 20240221 | 151500 | 2261383625 | 4795 | 4795 | 4795 | 4795 | 184 |
| 263 | 20240221 | 151400 | 2260501345 | 4795 | 4780 | 4795 | 4780 | 2957 |
| 264 | 20240221 | 151300 | 2246336835 | 4760 | 4765 | 4770 | 4760 | 1063 |
| 265 | 20240221 | 151200 | 2241270590 | 4760 | 4775 | 4775 | 4745 | 2279 |
| 266 | 20240221 | 151100 | 2230402795 | 4750 | 4770 | 4775 | 4745 | 880 |
| 267 | 20240221 | 151000 | 2226226845 | 4775 | 4750 | 4775 | 4745 | 10656 |
| 268 | 20240221 | 150900 | 2175605160 | 4745 | 4780 | 4780 | 4745 | 23323 |
| 269 | 20240221 | 150800 | 2064790665 | 4755 | 4740 | 4790 | 4740 | 16032 |
| 270 | 20240221 | 150700 | 1988574925 | 4765 | 4760 | 4770 | 4740 | 4216 |
| 271 | 20240221 | 150600 | 1968546110 | 4755 | 4755 | 4755 | 4755 | 3 |
| 272 | 20240221 | 150500 | 1968531845 | 4770 | 4760 | 4775 | 4750 | 2623 |
| 273 | 20240221 | 150400 | 1956028510 | 4760 | 4770 | 4775 | 4760 | 1484 |
| 274 | 20240221 | 150300 | 1948959460 | 4770 | 4770 | 4770 | 4770 | 4 |
| 275 | 20240221 | 150200 | 1948940380 | 4775 | 4785 | 4790 | 4775 | 527 |
| 276 | 20240221 | 150100 | 1946420845 | 4785 | 4785 | 4785 | 4775 | 12 |
| 277 | 20240221 | 150000 | 1946363435 | 4785 | 4780 | 4785 | 4765 | 2012 |
| 278 | 20240221 | 145900 | 1936747255 | 4765 | 4770 | 4770 | 4765 | 1057 |
| 279 | 20240221 | 145800 | 1931705650 | 4775 | 4775 | 4775 | 4775 | 97 |
| 280 | 20240221 | 145700 | 1931242475 | 4775 | 4750 | 4775 | 4750 | 1697 |
| 281 | 20240221 | 145600 | 1923168610 | 4760 | 4775 | 4775 | 4750 | 819 |
| 282 | 20240221 | 145500 | 1919270450 | 4760 | 4775 | 4775 | 4760 | 855 |
| 283 | 20240221 | 145400 | 1915194665 | 4760 | 4760 | 4760 | 4760 | 0 |
| 284 | 20240221 | 145300 | 1915194665 | 4760 | 4765 | 4765 | 4740 | 3226 |
| 285 | 20240221 | 145200 | 1899836060 | 4770 | 4775 | 4775 | 4745 | 2762 |
| 286 | 20240221 | 145100 | 1886692895 | 4770 | 4770 | 4770 | 4745 | 1400 |
| 287 | 20240221 | 145000 | 1880022100 | 4770 | 4770 | 4770 | 4745 | 1790 |
| 288 | 20240221 | 144900 | 1871528335 | 4750 | 4750 | 4765 | 4750 | 826 |
| 289 | 20240221 | 144800 | 1867602255 | 4750 | 4750 | 4770 | 4750 | 470 |
| 290 | 20240221 | 144700 | 1865369735 | 4780 | 4780 | 4780 | 4780 | 0 |
| 291 | 20240221 | 144600 | 1865369735 | 4780 | 4780 | 4780 | 4780 | 0 |
| 292 | 20240221 | 144500 | 1865369735 | 4780 | 4770 | 4780 | 4770 | 20 |
| 293 | 20240221 | 144400 | 1865274315 | 4765 | 4765 | 4765 | 4765 | 3 |
| 294 | 20240221 | 144300 | 1865260020 | 4765 | 4780 | 4780 | 4745 | 6711 |
| 295 | 20240221 | 144200 | 1833315490 | 4790 | 4800 | 4800 | 4790 | 13 |
| 296 | 20240221 | 144100 | 1833253110 | 4790 | 4780 | 4790 | 4775 | 3170 |
| 297 | 20240221 | 144000 | 1818101315 | 4800 | 4800 | 4800 | 4800 | 0 |
| 298 | 20240221 | 143900 | 1818101315 | 4800 | 4780 | 4800 | 4780 | 182 |
| 299 | 20240221 | 143800 | 1817229715 | 4780 | 4785 | 4800 | 4780 | 211 |
| 300 | 20240221 | 143700 | 1816217750 | 4795 | 4795 | 4795 | 4795 | 201 |
| 301 | 20240221 | 143600 | 1815253955 | 4790 | 4795 | 4795 | 4790 | 428 |
| 302 | 20240221 | 143500 | 1813202880 | 4790 | 4795 | 4810 | 4790 | 1836 |
| 303 | 20240221 | 143400 | 1804401385 | 4800 | 4805 | 4815 | 4800 | 3440 |
| 304 | 20240221 | 143300 | 1787864420 | 4810 | 4805 | 4810 | 4790 | 1171 |
| 305 | 20240221 | 143200 | 1782244755 | 4810 | 4800 | 4810 | 4800 | 536 |
| 306 | 20240221 | 143100 | 1779670655 | 4800 | 4800 | 4805 | 4785 | 1616 |
| 307 | 20240221 | 143000 | 1771915140 | 4800 | 4790 | 4800 | 4785 | 2978 |
| 308 | 20240221 | 142900 | 1757631660 | 4790 | 4790 | 4790 | 4780 | 422 |
| 309 | 20240221 | 142800 | 1755612495 | 4785 | 4785 | 4785 | 4785 | 76 |
| 310 | 20240221 | 142700 | 1755248835 | 4785 | 4785 | 4785 | 4785 | 0 |
| 311 | 20240221 | 142600 | 1755248835 | 4785 | 4785 | 4785 | 4765 | 1793 |
| 312 | 20240221 | 142500 | 1746685120 | 4790 | 4760 | 4790 | 4760 | 694 |
| 313 | 20240221 | 142400 | 1743373665 | 4760 | 4770 | 4770 | 4760 | 614 |
| 314 | 20240221 | 142300 | 1740447615 | 4775 | 4775 | 4775 | 4765 | 1651 |
| 315 | 20240221 | 142200 | 1732572475 | 4770 | 4745 | 4770 | 4735 | 2618 |
| 316 | 20240221 | 142100 | 1720144235 | 4750 | 4750 | 4750 | 4725 | 795 |
| 317 | 20240221 | 142000 | 1716374355 | 4725 | 4760 | 4760 | 4725 | 1225 |
| 318 | 20240221 | 141900 | 1710582735 | 4735 | 4735 | 4735 | 4735 | 0 |
| 319 | 20240221 | 141800 | 1710582735 | 4735 | 4735 | 4765 | 4735 | 91 |
| 320 | 20240221 | 141700 | 1710151820 | 4735 | 4760 | 4760 | 4735 | 2568 |
| 321 | 20240221 | 141600 | 1697929710 | 4760 | 4760 | 4760 | 4760 | 0 |
| 322 | 20240221 | 141500 | 1697929710 | 4760 | 4755 | 4765 | 4755 | 187 |
| 323 | 20240221 | 141400 | 1697040055 | 4755 | 4730 | 4755 | 4730 | 265 |
| 324 | 20240221 | 141300 | 1695786555 | 4730 | 4720 | 4755 | 4720 | 260 |
| 325 | 20240221 | 141200 | 1694555610 | 4740 | 4730 | 4740 | 4720 | 1810 |
| 326 | 20240221 | 141100 | 1685990270 | 4730 | 4725 | 4730 | 4700 | 39253 |
| 327 | 20240221 | 141000 | 1501318880 | 4750 | 4750 | 4750 | 4750 | 1 |
| 328 | 20240221 | 140900 | 1501314130 | 4725 | 4745 | 4750 | 4725 | 2342 |
| 329 | 20240221 | 140800 | 1490225215 | 4740 | 4740 | 4755 | 4725 | 543 |
| 330 | 20240221 | 140700 | 1487658490 | 4765 | 4745 | 4765 | 4730 | 11973 |
| 331 | 20240221 | 140600 | 1430956060 | 4760 | 4760 | 4760 | 4760 | 1 |
| 332 | 20240221 | 140500 | 1430951300 | 4745 | 4750 | 4750 | 4745 | 50 |
| 333 | 20240221 | 140400 | 1430714000 | 4760 | 4760 | 4760 | 4760 | 1 |
| 334 | 20240221 | 140300 | 1430709240 | 4745 | 4750 | 4750 | 4745 | 6020 |
| 335 | 20240221 | 140200 | 1402138815 | 4775 | 4775 | 4775 | 4775 | 1 |
| 336 | 20240221 | 140100 | 1402134040 | 4755 | 4770 | 4775 | 4755 | 4953 |
| 337 | 20240221 | 140000 | 1378549735 | 4775 | 4775 | 4775 | 4775 | 4 |
| 338 | 20240221 | 135900 | 1378530635 | 4770 | 4770 | 4770 | 4770 | 3 |
| 339 | 20240221 | 135800 | 1378516325 | 4770 | 4770 | 4770 | 4760 | 301 |
| 340 | 20240221 | 135700 | 1377083395 | 4775 | 4765 | 4775 | 4755 | 131 |
| 341 | 20240221 | 135600 | 1376459810 | 4765 | 4760 | 4765 | 4760 | 46 |
| 342 | 20240221 | 135500 | 1376240845 | 4770 | 4760 | 4770 | 4760 | 41 |
| 343 | 20240221 | 135400 | 1376045625 | 4760 | 4770 | 4775 | 4760 | 1316 |
| 344 | 20240221 | 135300 | 1369772585 | 4765 | 4760 | 4775 | 4755 | 719 |
| 345 | 20240221 | 135200 | 1366350200 | 4760 | 4765 | 4770 | 4760 | 50 |
| 346 | 20240221 | 135100 | 1366112140 | 4775 | 4775 | 4775 | 4775 | 101 |
| 347 | 20240221 | 135000 | 1365629865 | 4770 | 4770 | 4770 | 4770 | 371 |
| 348 | 20240221 | 134900 | 1363860195 | 4760 | 4760 | 4760 | 4760 | 233 |
| 349 | 20240221 | 134800 | 1362751115 | 4760 | 4765 | 4765 | 4745 | 1624 |
| 350 | 20240221 | 134700 | 1355036730 | 4765 | 4765 | 4765 | 4765 | 17 |
| 351 | 20240221 | 134600 | 1354955725 | 4770 | 4765 | 4770 | 4765 | 61 |
| 352 | 20240221 | 134500 | 1354665055 | 4765 | 4760 | 4765 | 4760 | 427 |
| 353 | 20240221 | 134400 | 1352631550 | 4760 | 4755 | 4760 | 4750 | 1223 |
| 354 | 20240221 | 134300 | 1346819655 | 4765 | 4765 | 4765 | 4765 | 0 |
| 355 | 20240221 | 134200 | 1346819655 | 4765 | 4765 | 4765 | 4765 | 5 |
| 356 | 20240221 | 134100 | 1346795830 | 4760 | 4760 | 4760 | 4760 | 1 |
| 357 | 20240221 | 134000 | 1346791070 | 4765 | 4765 | 4765 | 4765 | 1 |
| 358 | 20240221 | 133900 | 1346786305 | 4745 | 4745 | 4745 | 4745 | 100 |
| 359 | 20240221 | 133800 | 1346311805 | 4765 | 4760 | 4765 | 4745 | 1011 |
| 360 | 20240221 | 133700 | 1341512290 | 4770 | 4770 | 4770 | 4770 | 1 |
| 361 | 20240221 | 133600 | 1341507520 | 4770 | 4765 | 4770 | 4765 | 5 |
| 362 | 20240221 | 133500 | 1341483685 | 4760 | 4760 | 4760 | 4760 | 4 |
| 363 | 20240221 | 133400 | 1341464645 | 4760 | 4765 | 4770 | 4760 | 7 |
| 364 | 20240221 | 133300 | 1341431300 | 4770 | 4745 | 4770 | 4745 | 125 |
| 365 | 20240221 | 133200 | 1340838150 | 4770 | 4770 | 4770 | 4770 | 9 |
| 366 | 20240221 | 133100 | 1340795220 | 4770 | 4770 | 4770 | 4745 | 1319 |
| 367 | 20240221 | 133000 | 1334531490 | 4745 | 4755 | 4770 | 4745 | 7252 |
| 368 | 20240221 | 132900 | 1300086075 | 4750 | 4780 | 4780 | 4750 | 59 |
| 369 | 20240221 | 132800 | 1299805530 | 4755 | 4760 | 4760 | 4755 | 113 |
| 370 | 20240221 | 132700 | 1299268145 | 4780 | 4780 | 4780 | 4780 | 1 |
| 371 | 20240221 | 132600 | 1299263365 | 4755 | 4765 | 4790 | 4755 | 1933 |
| 372 | 20240221 | 132500 | 1290061740 | 4765 | 4770 | 4770 | 4765 | 205 |
| 373 | 20240221 | 132400 | 1289083945 | 4770 | 4770 | 4770 | 4770 | 4 |
| 374 | 20240221 | 132300 | 1289064865 | 4770 | 4770 | 4770 | 4770 | 263 |
| 375 | 20240221 | 132200 | 1287810355 | 4795 | 4790 | 4795 | 4790 | 5 |
| 376 | 20240221 | 132100 | 1287786400 | 4795 | 4795 | 4795 | 4795 | 1 |
| 377 | 20240221 | 132000 | 1287781605 | 4770 | 4795 | 4795 | 4770 | 1702 |
| 378 | 20240221 | 131900 | 1279662815 | 4795 | 4795 | 4795 | 4795 | 0 |
| 379 | 20240221 | 131800 | 1279662815 | 4795 | 4770 | 4795 | 4770 | 100 |
| 380 | 20240221 | 131700 | 1279185440 | 4770 | 4770 | 4770 | 4770 | 0 |
| 381 | 20240221 | 131600 | 1279185440 | 4770 | 4770 | 4770 | 4770 | 0 |
| 382 | 20240221 | 131500 | 1279185440 | 4770 | 4795 | 4795 | 4770 | 234 |
| 383 | 20240221 | 131400 | 1278063710 | 4795 | 4795 | 4795 | 4795 | 1 |
| 384 | 20240221 | 131300 | 1278058915 | 4770 | 4770 | 4770 | 4770 | 1053 |
| 385 | 20240221 | 131200 | 1273036105 | 4795 | 4795 | 4795 | 4795 | 1 |
| 386 | 20240221 | 131100 | 1273031310 | 4765 | 4765 | 4765 | 4765 | 0 |
| 387 | 20240221 | 131000 | 1273031310 | 4765 | 4765 | 4765 | 4765 | 1166 |
| 388 | 20240221 | 130900 | 1267475320 | 4800 | 4800 | 4800 | 4800 | 0 |
| 389 | 20240221 | 130800 | 1267475320 | 4800 | 4770 | 4800 | 4765 | 1054 |
| 390 | 20240221 | 130700 | 1262447760 | 4770 | 4775 | 4775 | 4770 | 3160 |
| 391 | 20240221 | 130600 | 1247374355 | 4770 | 4775 | 4795 | 4770 | 58 |
| 392 | 20240221 | 130500 | 1247096785 | 4775 | 4785 | 4785 | 4775 | 1033 |
| 393 | 20240221 | 130400 | 1242154015 | 4785 | 4785 | 4785 | 4785 | 0 |
| 394 | 20240221 | 130300 | 1242154015 | 4785 | 4785 | 4785 | 4785 | 0 |
| 395 | 20240221 | 130200 | 1242154015 | 4785 | 4785 | 4785 | 4785 | 0 |
| 396 | 20240221 | 130100 | 1242154015 | 4785 | 4760 | 4785 | 4760 | 28 |
| 397 | 20240221 | 130000 | 1242020710 | 4760 | 4760 | 4760 | 4760 | 0 |
| 398 | 20240221 | 125900 | 1242020710 | 4760 | 4780 | 4780 | 4760 | 88 |
| 399 | 20240221 | 125800 | 1241600680 | 4780 | 4780 | 4780 | 4780 | 1006 |
| 400 | 20240221 | 125700 | 1236792000 | 4780 | 4780 | 4780 | 4780 | 0 |
| 401 | 20240221 | 125600 | 1236792000 | 4780 | 4775 | 4780 | 4775 | 20 |
| 402 | 20240221 | 125500 | 1236696495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 403 | 20240221 | 125400 | 1236696495 | 4775 | 4775 | 4775 | 4775 | 1 |
| 404 | 20240221 | 125300 | 1236691720 | 4780 | 4780 | 4780 | 4780 | 0 |
| 405 | 20240221 | 125200 | 1236691720 | 4780 | 4760 | 4780 | 4750 | 950 |
| 406 | 20240221 | 125100 | 1232175800 | 4760 | 4765 | 4765 | 4760 | 379 |
| 407 | 20240221 | 125000 | 1230371125 | 4760 | 4760 | 4760 | 4760 | 0 |
| 408 | 20240221 | 124900 | 1230371125 | 4760 | 4760 | 4760 | 4760 | 6 |
| 409 | 20240221 | 124800 | 1230342565 | 4775 | 4775 | 4775 | 4775 | 164 |
| 410 | 20240221 | 124700 | 1229559465 | 4760 | 4770 | 4775 | 4760 | 764 |
| 411 | 20240221 | 124600 | 1225915905 | 4770 | 4770 | 4770 | 4770 | 76 |
| 412 | 20240221 | 124500 | 1225553385 | 4780 | 4780 | 4780 | 4780 | 0 |
| 413 | 20240221 | 124400 | 1225553385 | 4780 | 4780 | 4780 | 4780 | 1 |
| 414 | 20240221 | 124300 | 1225548605 | 4755 | 4755 | 4755 | 4755 | 1621 |
| 415 | 20240221 | 124200 | 1217840750 | 4755 | 4780 | 4780 | 4755 | 717 |
| 416 | 20240221 | 124100 | 1214414390 | 4775 | 4750 | 4780 | 4750 | 3270 |
| 417 | 20240221 | 124000 | 1198787735 | 4750 | 4760 | 4760 | 4750 | 10626 |
| 418 | 20240221 | 123900 | 1148241515 | 4780 | 4780 | 4780 | 4780 | 0 |
| 419 | 20240221 | 123800 | 1148241515 | 4780 | 4780 | 4780 | 4780 | 1 |
| 420 | 20240221 | 123700 | 1148236735 | 4755 | 4775 | 4780 | 4755 | 4344 |
| 421 | 20240221 | 123600 | 1127473920 | 4750 | 4750 | 4750 | 4750 | 0 |
| 422 | 20240221 | 123500 | 1127473920 | 4750 | 4775 | 4780 | 4750 | 5687 |
| 423 | 20240221 | 123400 | 1100407295 | 4755 | 4755 | 4755 | 4755 | 0 |
| 424 | 20240221 | 123300 | 1100407295 | 4755 | 4775 | 4775 | 4755 | 3110 |
| 425 | 20240221 | 123200 | 1085619110 | 4780 | 4775 | 4780 | 4775 | 774 |
| 426 | 20240221 | 123100 | 1081922055 | 4745 | 4755 | 4755 | 4740 | 12808 |
| 427 | 20240221 | 123000 | 1021107720 | 4780 | 4765 | 4780 | 4755 | 1490 |
| 428 | 20240221 | 122900 | 1014008830 | 4780 | 4780 | 4780 | 4780 | 100 |
| 429 | 20240221 | 122800 | 1013530830 | 4780 | 4775 | 4780 | 4765 | 848 |
| 430 | 20240221 | 122700 | 1009490055 | 4775 | 4775 | 4775 | 4775 | 12 |
| 431 | 20240221 | 122600 | 1009432755 | 4775 | 4755 | 4775 | 4750 | 372 |
| 432 | 20240221 | 122500 | 1007665685 | 4755 | 4780 | 4780 | 4755 | 6682 |
| 433 | 20240221 | 122400 | 975867120 | 4765 | 4765 | 4785 | 4765 | 70 |
| 434 | 20240221 | 122300 | 975533530 | 4765 | 4765 | 4785 | 4765 | 607 |
| 435 | 20240221 | 122200 | 972641095 | 4765 | 4770 | 4790 | 4765 | 1257 |
| 436 | 20240221 | 122100 | 966647095 | 4770 | 4775 | 4790 | 4770 | 4933 |
| 437 | 20240221 | 122000 | 943098895 | 4785 | 4785 | 4795 | 4775 | 225 |
| 438 | 20240221 | 121900 | 942024320 | 4785 | 4780 | 4800 | 4780 | 211 |
| 439 | 20240221 | 121800 | 941015200 | 4780 | 4805 | 4805 | 4780 | 1594 |
| 440 | 20240221 | 121700 | 933395780 | 4780 | 4780 | 4780 | 4780 | 0 |
| 441 | 20240221 | 121600 | 933395780 | 4780 | 4785 | 4785 | 4780 | 211 |
| 442 | 20240221 | 121500 | 932387000 | 4805 | 4785 | 4805 | 4780 | 621 |
| 443 | 20240221 | 121400 | 929418420 | 4805 | 4805 | 4805 | 4805 | 0 |
| 444 | 20240221 | 121300 | 929418420 | 4805 | 4805 | 4805 | 4805 | 0 |
| 445 | 20240221 | 121200 | 929418420 | 4805 | 4800 | 4805 | 4780 | 285 |
| 446 | 20240221 | 121100 | 928056075 | 4780 | 4800 | 4800 | 4780 | 519 |
| 447 | 20240221 | 121000 | 925565235 | 4775 | 4795 | 4795 | 4775 | 5385 |
| 448 | 20240221 | 120900 | 899762700 | 4800 | 4780 | 4800 | 4775 | 136 |
| 449 | 20240221 | 120800 | 899111130 | 4780 | 4780 | 4795 | 4775 | 1526 |
| 450 | 20240221 | 120700 | 891817220 | 4785 | 4790 | 4790 | 4780 | 926 |
| 451 | 20240221 | 120600 | 887385680 | 4790 | 4790 | 4790 | 4790 | 0 |
| 452 | 20240221 | 120500 | 887385680 | 4790 | 4790 | 4790 | 4790 | 11 |
| 453 | 20240221 | 120400 | 887332990 | 4805 | 4805 | 4805 | 4805 | 0 |
| 454 | 20240221 | 120300 | 887332990 | 4805 | 4805 | 4805 | 4805 | 4 |
| 455 | 20240221 | 120200 | 887313770 | 4800 | 4800 | 4800 | 4800 | 7 |
| 456 | 20240221 | 120100 | 887280170 | 4800 | 4800 | 4800 | 4800 | 61 |
| 457 | 20240221 | 120000 | 886987370 | 4795 | 4800 | 4800 | 4795 | 14 |
| 458 | 20240221 | 115900 | 886920215 | 4810 | 4810 | 4810 | 4810 | 1 |
| 459 | 20240221 | 115800 | 886915405 | 4800 | 4805 | 4805 | 4800 | 88 |
| 460 | 20240221 | 115700 | 886492815 | 4825 | 4825 | 4825 | 4825 | 0 |
| 461 | 20240221 | 115600 | 886492815 | 4825 | 4825 | 4825 | 4825 | 0 |
| 462 | 20240221 | 115500 | 886492815 | 4825 | 4800 | 4825 | 4800 | 2 |
| 463 | 20240221 | 115400 | 886483190 | 4800 | 4790 | 4800 | 4790 | 40 |
| 464 | 20240221 | 115300 | 886291580 | 4790 | 4805 | 4805 | 4790 | 760 |
| 465 | 20240221 | 115200 | 882646860 | 4800 | 4805 | 4805 | 4800 | 106 |
| 466 | 20240221 | 115100 | 882137585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 467 | 20240221 | 115000 | 882137585 | 4830 | 4830 | 4830 | 4830 | 502 |
| 468 | 20240221 | 114900 | 879712925 | 4830 | 4830 | 4830 | 4830 | 1 |
| 469 | 20240221 | 114800 | 879708095 | 4820 | 4820 | 4820 | 4820 | 0 |
| 470 | 20240221 | 114700 | 879708095 | 4820 | 4805 | 4820 | 4805 | 1000 |
| 471 | 20240221 | 114600 | 874890420 | 4805 | 4805 | 4805 | 4805 | 0 |
| 472 | 20240221 | 114500 | 874890420 | 4805 | 4805 | 4805 | 4785 | 63 |
| 473 | 20240221 | 114400 | 874588925 | 4780 | 4790 | 4790 | 4780 | 3360 |
| 474 | 20240221 | 114300 | 858511430 | 4815 | 4815 | 4815 | 4815 | 464 |
| 475 | 20240221 | 114200 | 856277270 | 4815 | 4815 | 4820 | 4790 | 258 |
| 476 | 20240221 | 114100 | 855035920 | 4790 | 4790 | 4790 | 4790 | 0 |
| 477 | 20240221 | 114000 | 855035920 | 4790 | 4790 | 4790 | 4790 | 1 |
| 478 | 20240221 | 113900 | 855031130 | 4820 | 4820 | 4820 | 4820 | 0 |
| 479 | 20240221 | 113800 | 855031130 | 4820 | 4820 | 4820 | 4820 | 0 |
| 480 | 20240221 | 113700 | 855031130 | 4820 | 4820 | 4820 | 4795 | 13070 |
| 481 | 20240221 | 113600 | 792300780 | 4820 | 4820 | 4820 | 4820 | 649 |
| 482 | 20240221 | 113500 | 789172600 | 4820 | 4820 | 4825 | 4820 | 1129 |
| 483 | 20240221 | 113400 | 783730670 | 4820 | 4825 | 4825 | 4820 | 661 |
| 484 | 20240221 | 113300 | 780542400 | 4830 | 4850 | 4850 | 4830 | 201 |
| 485 | 20240221 | 113200 | 779571550 | 4830 | 4840 | 4840 | 4830 | 1640 |
| 486 | 20240221 | 113100 | 771649730 | 4850 | 4850 | 4850 | 4850 | 0 |
| 487 | 20240221 | 113000 | 771649730 | 4850 | 4850 | 4850 | 4835 | 677 |
| 488 | 20240221 | 112900 | 768376130 | 4850 | 4850 | 4850 | 4850 | 0 |
| 489 | 20240221 | 112800 | 768376130 | 4850 | 4850 | 4850 | 4850 | 0 |
| 490 | 20240221 | 112700 | 768376130 | 4850 | 4845 | 4850 | 4835 | 34 |
| 491 | 20240221 | 112600 | 768211470 | 4850 | 4850 | 4850 | 4850 | 0 |
| 492 | 20240221 | 112500 | 768211470 | 4850 | 4850 | 4850 | 4850 | 1 |
| 493 | 20240221 | 112400 | 768206620 | 4835 | 4835 | 4835 | 4835 | 23 |
| 494 | 20240221 | 112300 | 768095415 | 4855 | 4855 | 4855 | 4855 | 1114 |
| 495 | 20240221 | 112200 | 762686945 | 4855 | 4855 | 4855 | 4855 | 1 |
| 496 | 20240221 | 112100 | 762682090 | 4855 | 4840 | 4860 | 4835 | 259 |
| 497 | 20240221 | 112000 | 761429635 | 4850 | 4850 | 4850 | 4840 | 359 |
| 498 | 20240221 | 111900 | 759690485 | 4850 | 4840 | 4850 | 4840 | 317 |
| 499 | 20240221 | 111800 | 758155185 | 4850 | 4850 | 4850 | 4850 | 0 |
| 500 | 20240221 | 111700 | 758155185 | 4850 | 4850 | 4850 | 4850 | 360 |
| 501 | 20240221 | 111600 | 756409185 | 4860 | 4845 | 4860 | 4845 | 344 |
| 502 | 20240221 | 111500 | 754742490 | 4875 | 4875 | 4875 | 4850 | 221 |
| 503 | 20240221 | 111400 | 753670565 | 4850 | 4855 | 4855 | 4850 | 518 |
| 504 | 20240221 | 111300 | 751156130 | 4875 | 4855 | 4875 | 4855 | 112 |
| 505 | 20240221 | 111200 | 750612330 | 4855 | 4855 | 4880 | 4855 | 200 |
| 506 | 20240221 | 111100 | 749641305 | 4865 | 4885 | 4885 | 4865 | 8 |
| 507 | 20240221 | 111000 | 749602265 | 4860 | 4865 | 4865 | 4860 | 815 |
| 508 | 20240221 | 110900 | 745640575 | 4885 | 4885 | 4885 | 4870 | 484 |
| 509 | 20240221 | 110800 | 743283420 | 4880 | 4880 | 4880 | 4880 | 0 |
| 510 | 20240221 | 110700 | 743283420 | 4880 | 4880 | 4880 | 4880 | 100 |
| 511 | 20240221 | 110600 | 742795420 | 4870 | 4885 | 4885 | 4870 | 1158 |
| 512 | 20240221 | 110500 | 737142460 | 4885 | 4885 | 4885 | 4885 | 2 |
| 513 | 20240221 | 110400 | 737132690 | 4880 | 4870 | 4880 | 4870 | 78 |
| 514 | 20240221 | 110300 | 736752265 | 4870 | 4875 | 4880 | 4870 | 296 |
| 515 | 20240221 | 110200 | 735310185 | 4885 | 4880 | 4885 | 4880 | 124 |
| 516 | 20240221 | 110100 | 734705055 | 4880 | 4880 | 4880 | 4880 | 36 |
| 517 | 20240221 | 110000 | 734529375 | 4880 | 4880 | 4880 | 4880 | 0 |
| 518 | 20240221 | 105900 | 734529375 | 4880 | 4865 | 4880 | 4865 | 159 |
| 519 | 20240221 | 105800 | 733753635 | 4880 | 4880 | 4880 | 4880 | 0 |
| 520 | 20240221 | 105700 | 733753635 | 4880 | 4880 | 4880 | 4880 | 0 |
| 521 | 20240221 | 105600 | 733753635 | 4880 | 4880 | 4880 | 4880 | 21 |
| 522 | 20240221 | 105500 | 733651155 | 4865 | 4865 | 4865 | 4865 | 0 |
| 523 | 20240221 | 105400 | 733651155 | 4865 | 4885 | 4885 | 4865 | 30 |
| 524 | 20240221 | 105300 | 733505005 | 4865 | 4865 | 4865 | 4865 | 43 |
| 525 | 20240221 | 105200 | 733295810 | 4885 | 4885 | 4885 | 4885 | 0 |
| 526 | 20240221 | 105100 | 733295810 | 4885 | 4885 | 4885 | 4885 | 21 |
| 527 | 20240221 | 105000 | 733193225 | 4870 | 4870 | 4870 | 4870 | 449 |
| 528 | 20240221 | 104900 | 731006595 | 4875 | 4875 | 4875 | 4875 | 288 |
| 529 | 20240221 | 104800 | 729602595 | 4885 | 4885 | 4885 | 4885 | 29 |
| 530 | 20240221 | 104700 | 729460930 | 4885 | 4885 | 4885 | 4885 | 0 |
| 531 | 20240221 | 104600 | 729460930 | 4885 | 4875 | 4885 | 4875 | 2 |
| 532 | 20240221 | 104500 | 729451170 | 4885 | 4885 | 4885 | 4885 | 10 |
| 533 | 20240221 | 104400 | 729402320 | 4885 | 4885 | 4885 | 4885 | 402 |
| 534 | 20240221 | 104300 | 727438550 | 4885 | 4875 | 4885 | 4875 | 13 |
| 535 | 20240221 | 104200 | 727375135 | 4885 | 4875 | 4885 | 4875 | 540 |
| 536 | 20240221 | 104100 | 724739725 | 4885 | 4885 | 4885 | 4885 | 20 |
| 537 | 20240221 | 104000 | 724642025 | 4885 | 4885 | 4885 | 4885 | 0 |
| 538 | 20240221 | 103900 | 724642025 | 4885 | 4885 | 4885 | 4880 | 30 |
| 539 | 20240221 | 103800 | 724495480 | 4885 | 4885 | 4885 | 4885 | 25 |
| 540 | 20240221 | 103700 | 724373355 | 4885 | 4885 | 4885 | 4885 | 0 |
| 541 | 20240221 | 103600 | 724373355 | 4885 | 4885 | 4885 | 4885 | 0 |
| 542 | 20240221 | 103500 | 724373355 | 4885 | 4885 | 4885 | 4885 | 33 |
| 543 | 20240221 | 103400 | 724212150 | 4885 | 4885 | 4885 | 4885 | 6 |
| 544 | 20240221 | 103300 | 724182840 | 4870 | 4870 | 4870 | 4870 | 194 |
| 545 | 20240221 | 103200 | 723238060 | 4885 | 4885 | 4885 | 4885 | 8 |
| 546 | 20240221 | 103100 | 723198980 | 4870 | 4870 | 4870 | 4870 | 100 |
| 547 | 20240221 | 103000 | 722711980 | 4885 | 4890 | 4890 | 4885 | 6 |
| 548 | 20240221 | 102900 | 722682665 | 4880 | 4865 | 4890 | 4865 | 278 |
| 549 | 20240221 | 102800 | 721329680 | 4865 | 4870 | 4870 | 4865 | 858 |
| 550 | 20240221 | 102700 | 717154090 | 4870 | 4870 | 4870 | 4870 | 136 |
| 551 | 20240221 | 102600 | 716491770 | 4880 | 4880 | 4880 | 4880 | 8 |
| 552 | 20240221 | 102500 | 716452730 | 4880 | 4880 | 4880 | 4880 | 25 |
| 553 | 20240221 | 102400 | 716330730 | 4880 | 4890 | 4890 | 4880 | 547 |
| 554 | 20240221 | 102300 | 713661260 | 4890 | 4885 | 4890 | 4880 | 66 |
| 555 | 20240221 | 102200 | 713339075 | 4885 | 4885 | 4885 | 4885 | 33 |
| 556 | 20240221 | 102100 | 713177870 | 4885 | 4880 | 4885 | 4875 | 518 |
| 557 | 20240221 | 102000 | 710651020 | 4880 | 4890 | 4890 | 4880 | 95 |
| 558 | 20240221 | 101900 | 710187195 | 4885 | 4885 | 4890 | 4885 | 564 |
| 559 | 20240221 | 101800 | 707431930 | 4885 | 4880 | 4885 | 4880 | 23 |
| 560 | 20240221 | 101700 | 707319675 | 4875 | 4875 | 4875 | 4875 | 6 |
| 561 | 20240221 | 101600 | 707290425 | 4885 | 4875 | 4885 | 4870 | 586 |
| 562 | 20240221 | 101500 | 704433770 | 4885 | 4885 | 4885 | 4885 | 4 |
| 563 | 20240221 | 101400 | 704414230 | 4875 | 4885 | 4885 | 4875 | 31 |
| 564 | 20240221 | 101300 | 704262945 | 4885 | 4885 | 4885 | 4885 | 49 |
| 565 | 20240221 | 101200 | 704023580 | 4885 | 4880 | 4885 | 4880 | 103 |
| 566 | 20240221 | 101100 | 703520900 | 4885 | 4885 | 4885 | 4880 | 164 |
| 567 | 20240221 | 101000 | 702720260 | 4880 | 4885 | 4885 | 4880 | 206 |
| 568 | 20240221 | 100900 | 701714830 | 4885 | 4885 | 4885 | 4880 | 590 |
| 569 | 20240221 | 100800 | 698834415 | 4890 | 4890 | 4890 | 4880 | 195 |
| 570 | 20240221 | 100700 | 697882530 | 4885 | 4890 | 4890 | 4880 | 1322 |
| 571 | 20240221 | 100600 | 691429355 | 4885 | 4890 | 4890 | 4885 | 310 |
| 572 | 20240221 | 100500 | 689914955 | 4880 | 4915 | 4915 | 4880 | 1443 |
| 573 | 20240221 | 100400 | 682853265 | 4915 | 4895 | 4915 | 4890 | 759 |
| 574 | 20240221 | 100300 | 679134525 | 4915 | 4905 | 4915 | 4905 | 202 |
| 575 | 20240221 | 100200 | 678143245 | 4895 | 4880 | 4895 | 4875 | 791 |
| 576 | 20240221 | 100100 | 674283925 | 4885 | 4880 | 4885 | 4880 | 204 |
| 577 | 20240221 | 100000 | 673288345 | 4880 | 4890 | 4910 | 4880 | 2368 |
| 578 | 20240221 | 095900 | 661720120 | 4890 | 4900 | 4900 | 4890 | 1868 |
| 579 | 20240221 | 095800 | 652577555 | 4900 | 4920 | 4925 | 4900 | 1923 |
| 580 | 20240221 | 095700 | 643142005 | 4935 | 4925 | 4960 | 4905 | 16767 |
| 581 | 20240221 | 095600 | 560382610 | 4930 | 4915 | 4940 | 4910 | 5732 |
| 582 | 20240221 | 095500 | 532132545 | 4910 | 4880 | 4910 | 4880 | 7802 |
| 583 | 20240221 | 095400 | 493987670 | 4880 | 4870 | 4880 | 4870 | 1007 |
| 584 | 20240221 | 095300 | 489078470 | 4865 | 4860 | 4865 | 4860 | 1232 |
| 585 | 20240221 | 095200 | 483089790 | 4865 | 4865 | 4865 | 4860 | 402 |
| 586 | 20240221 | 095100 | 481134615 | 4860 | 4865 | 4870 | 4860 | 1027 |
| 587 | 20240221 | 095000 | 476138745 | 4870 | 4855 | 4870 | 4855 | 6120 |
| 588 | 20240221 | 094900 | 446396740 | 4855 | 4870 | 4870 | 4855 | 389 |
| 589 | 20240221 | 094800 | 444507030 | 4885 | 4850 | 4885 | 4850 | 1288 |
| 590 | 20240221 | 094700 | 438246575 | 4850 | 4850 | 4855 | 4850 | 1028 |
| 591 | 20240221 | 094600 | 433260635 | 4850 | 4850 | 4850 | 4850 | 14 |
| 592 | 20240221 | 094500 | 433192735 | 4830 | 4830 | 4830 | 4830 | 51 |
| 593 | 20240221 | 094400 | 432946405 | 4845 | 4830 | 4845 | 4830 | 10 |
| 594 | 20240221 | 094300 | 432897970 | 4825 | 4850 | 4850 | 4825 | 58 |
| 595 | 20240221 | 094200 | 432616995 | 4850 | 4825 | 4850 | 4800 | 17201 |
| 596 | 20240221 | 094100 | 349755845 | 4800 | 4825 | 4825 | 4800 | 5501 |
| 597 | 20240221 | 094000 | 323349135 | 4825 | 4825 | 4825 | 4825 | 1 |
| 598 | 20240221 | 093900 | 323344310 | 4825 | 4825 | 4825 | 4825 | 5 |
| 599 | 20240221 | 093800 | 323320185 | 4805 | 4810 | 4825 | 4805 | 1627 |
| 600 | 20240221 | 093700 | 315500165 | 4805 | 4805 | 4830 | 4800 | 2331 |
| 601 | 20240221 | 093600 | 304301725 | 4800 | 4805 | 4805 | 4800 | 1260 |
| 602 | 20240221 | 093500 | 298252905 | 4805 | 4805 | 4805 | 4805 | 200 |
| 603 | 20240221 | 093400 | 297291905 | 4810 | 4810 | 4810 | 4805 | 953 |
| 604 | 20240221 | 093300 | 292708975 | 4810 | 4820 | 4820 | 4810 | 547 |
| 605 | 20240221 | 093200 | 290075030 | 4820 | 4830 | 4830 | 4820 | 1248 |
| 606 | 20240221 | 093100 | 284052485 | 4835 | 4835 | 4835 | 4835 | 0 |
| 607 | 20240221 | 093000 | 284052485 | 4835 | 4835 | 4835 | 4835 | 1 |
| 608 | 20240221 | 092900 | 284047650 | 4840 | 4805 | 4840 | 4805 | 212 |
| 609 | 20240221 | 092800 | 283028880 | 4805 | 4790 | 4805 | 4775 | 15160 |
| 610 | 20240221 | 092700 | 210422095 | 4785 | 4800 | 4800 | 4785 | 109 |
| 611 | 20240221 | 092600 | 209898925 | 4800 | 4780 | 4800 | 4775 | 2032 |
| 612 | 20240221 | 092500 | 200191255 | 4800 | 4790 | 4800 | 4780 | 4014 |
| 613 | 20240221 | 092400 | 180992550 | 4795 | 4800 | 4805 | 4780 | 2411 |
| 614 | 20240221 | 092300 | 169449345 | 4840 | 4825 | 4840 | 4825 | 232 |
| 615 | 20240221 | 092200 | 168326930 | 4825 | 4810 | 4825 | 4800 | 2975 |
| 616 | 20240221 | 092100 | 154043545 | 4825 | 4825 | 4825 | 4805 | 2471 |
| 617 | 20240221 | 092000 | 142154560 | 4820 | 4845 | 4845 | 4820 | 459 |
| 618 | 20240221 | 091900 | 139938140 | 4865 | 4865 | 4865 | 4865 | 2 |
| 619 | 20240221 | 091800 | 139928410 | 4860 | 4860 | 4860 | 4855 | 2002 |
| 620 | 20240221 | 091700 | 130199040 | 4860 | 4860 | 4860 | 4835 | 717 |
| 621 | 20240221 | 091600 | 126728025 | 4855 | 4820 | 4855 | 4810 | 1543 |
| 622 | 20240221 | 091500 | 119283840 | 4820 | 4830 | 4830 | 4815 | 2842 |
| 623 | 20240221 | 091400 | 105579820 | 4830 | 4830 | 4845 | 4830 | 1602 |
| 624 | 20240221 | 091300 | 97827160 | 4830 | 4840 | 4845 | 4830 | 608 |
| 625 | 20240221 | 091200 | 94887540 | 4840 | 4850 | 4850 | 4835 | 422 |
| 626 | 20240221 | 091100 | 92842720 | 4845 | 4850 | 4850 | 4845 | 50 |
| 627 | 20240221 | 091000 | 92600460 | 4860 | 4860 | 4860 | 4860 | 3 |
| 628 | 20240221 | 090900 | 92585880 | 4860 | 4860 | 4860 | 4860 | 3 |
| 629 | 20240221 | 090800 | 92571300 | 4845 | 4845 | 4845 | 4845 | 2000 |
| 630 | 20240221 | 090700 | 82881300 | 4865 | 4860 | 4865 | 4860 | 1013 |
| 631 | 20240221 | 090600 | 77954305 | 4845 | 4845 | 4845 | 4845 | 400 |
| 632 | 20240221 | 090500 | 76016305 | 4865 | 4865 | 4865 | 4860 | 230 |
| 633 | 20240221 | 090400 | 74897915 | 4865 | 4845 | 4865 | 4845 | 4100 |
| 634 | 20240221 | 090300 | 55016375 | 4845 | 4845 | 4850 | 4845 | 1712 |
| 635 | 20240221 | 090200 | 46721730 | 4845 | 4845 | 4850 | 4845 | 1845 |
| 636 | 20240221 | 090100 | 37782665 | 4845 | 4785 | 4845 | 4785 | 2893 |
| 637 | 20240221 | 090000 | 23815810 | 4785 | 4800 | 4800 | 4780 | 4353 |