30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 191900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 27028 |
| 3 | 20240221 | 191800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20240221 | 191700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20240221 | 191600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20240221 | 191500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20240221 | 191400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20240221 | 191300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20240221 | 191200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20240221 | 191100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20240221 | 191000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20240221 | 190900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20240221 | 190800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20240221 | 190700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20240221 | 190600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20240221 | 190500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20240221 | 190400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20240221 | 190300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20240221 | 190200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20240221 | 190100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20240221 | 190000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20240221 | 185900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20240221 | 185800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20240221 | 185700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20240221 | 185600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20240221 | 185500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20240221 | 185400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20240221 | 185300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20240221 | 185200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20240221 | 185100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20240221 | 185000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20240221 | 184900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 27028 |
| 33 | 20240221 | 184800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20240221 | 184700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20240221 | 184600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20240221 | 184500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20240221 | 184400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20240221 | 184300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20240221 | 184200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20240221 | 184100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20240221 | 184000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20240221 | 183900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20240221 | 183800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20240221 | 183700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20240221 | 183600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20240221 | 183500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20240221 | 183400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20240221 | 183300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20240221 | 183200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20240221 | 183100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20240221 | 183000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20240221 | 182900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20240221 | 182800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20240221 | 182700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20240221 | 182600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20240221 | 182500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20240221 | 182400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20240221 | 182300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20240221 | 182200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20240221 | 182100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20240221 | 182000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20240221 | 181900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 27028 |
| 63 | 20240221 | 181800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20240221 | 181700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20240221 | 181600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20240221 | 181500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20240221 | 181400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20240221 | 181300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20240221 | 181200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20240221 | 181100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20240221 | 181000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20240221 | 180900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20240221 | 180800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20240221 | 180700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20240221 | 180600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20240221 | 180500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20240221 | 180400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20240221 | 180300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20240221 | 180200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20240221 | 180100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20240221 | 180000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20240221 | 175900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20240221 | 175800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20240221 | 175700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20240221 | 175600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20240221 | 175500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20240221 | 175400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20240221 | 175300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20240221 | 175200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20240221 | 175100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20240221 | 175000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20240221 | 174900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 27028 |
| 93 | 20240221 | 174800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20240221 | 174700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20240221 | 174600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20240221 | 174500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20240221 | 174400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20240221 | 174300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20240221 | 174200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20240221 | 174100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20240221 | 174000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20240221 | 173900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20240221 | 173800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20240221 | 173700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20240221 | 173600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20240221 | 173500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20240221 | 173400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20240221 | 173300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20240221 | 173200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20240221 | 173100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20240221 | 173000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20240221 | 172900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20240221 | 172800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20240221 | 172700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20240221 | 172600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20240221 | 172500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20240221 | 172400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20240221 | 172300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20240221 | 172200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20240221 | 172100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20240221 | 172000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20240221 | 171900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 27028 |
| 123 | 20240221 | 171800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20240221 | 171700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20240221 | 171600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20240221 | 171500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20240221 | 171400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20240221 | 171300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20240221 | 171200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20240221 | 171100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20240221 | 171000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20240221 | 170900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20240221 | 170800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20240221 | 170700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20240221 | 170600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20240221 | 170500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20240221 | 170400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20240221 | 170300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20240221 | 170200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20240221 | 170100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20240221 | 170000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20240221 | 165900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20240221 | 165800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20240221 | 165700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20240221 | 165600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20240221 | 165500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20240221 | 165400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20240221 | 165300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20240221 | 165200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20240221 | 165100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20240221 | 165000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20240221 | 164900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 27028 |
| 153 | 20240221 | 164800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20240221 | 164700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20240221 | 164600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20240221 | 164500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20240221 | 164400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20240221 | 164300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20240221 | 164200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20240221 | 164100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20240221 | 164000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20240221 | 163900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20240221 | 163800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20240221 | 163700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20240221 | 163600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20240221 | 163500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20240221 | 163400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20240221 | 163300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20240221 | 163200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20240221 | 163100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20240221 | 163000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20240221 | 162900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20240221 | 162800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20240221 | 162700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20240221 | 162600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20240221 | 162500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20240221 | 162400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20240221 | 162300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20240221 | 162200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20240221 | 162100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20240221 | 162000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20240221 | 161900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 27028 |
| 183 | 20240221 | 161800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20240221 | 161700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20240221 | 161600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20240221 | 161500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20240221 | 161400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20240221 | 161300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20240221 | 161200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20240221 | 161100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20240221 | 161000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20240221 | 160900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20240221 | 160800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20240221 | 160700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20240221 | 160600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20240221 | 160500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20240221 | 160400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20240221 | 160300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20240221 | 160200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20240221 | 160100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20240221 | 160000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20240221 | 155900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20240221 | 155800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20240221 | 155700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20240221 | 155600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20240221 | 155500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20240221 | 155400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20240221 | 155300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240221 | 155200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240221 | 155100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240221 | 155000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240221 | 154900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 27028 |
| 213 | 20240221 | 154800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20240221 | 154700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20240221 | 154600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20240221 | 154500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20240221 | 154400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20240221 | 154300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20240221 | 154200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20240221 | 154100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20240221 | 154000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20240221 | 153900 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20240221 | 153800 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20240221 | 153700 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20240221 | 153600 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20240221 | 153500 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20240221 | 153400 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20240221 | 153300 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20240221 | 153200 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20240221 | 153100 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20240221 | 153000 | 1386563855 | 3840 | 3840 | 3840 | 3840 | 27028 |
| 232 | 20240221 | 152900 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20240221 | 152800 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20240221 | 152700 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20240221 | 152600 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20240221 | 152500 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20240221 | 152400 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20240221 | 152300 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20240221 | 152200 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20240221 | 152100 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 241 | 20240221 | 152000 | 1282776335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 242 | 20240221 | 151900 | 1282776335 | 3860 | 3845 | 3860 | 3845 | 785 |
| 243 | 20240221 | 151800 | 1279752340 | 3845 | 3840 | 3850 | 3840 | 493 |
| 244 | 20240221 | 151700 | 1277855385 | 3840 | 3845 | 3845 | 3840 | 2230 |
| 245 | 20240221 | 151600 | 1269289185 | 3845 | 3845 | 3855 | 3845 | 2279 |
| 246 | 20240221 | 151500 | 1260525170 | 3840 | 3840 | 3845 | 3840 | 663 |
| 247 | 20240221 | 151400 | 1257978250 | 3845 | 3845 | 3845 | 3840 | 248 |
| 248 | 20240221 | 151300 | 1257024700 | 3845 | 3845 | 3845 | 3840 | 2105 |
| 249 | 20240221 | 151200 | 1248934220 | 3840 | 3840 | 3840 | 3840 | 521 |
| 250 | 20240221 | 151100 | 1246933580 | 3840 | 3855 | 3855 | 3840 | 1066 |
| 251 | 20240221 | 151000 | 1242836430 | 3855 | 3840 | 3855 | 3840 | 5 |
| 252 | 20240221 | 150900 | 1242817180 | 3845 | 3840 | 3845 | 3840 | 1493 |
| 253 | 20240221 | 150800 | 1237078130 | 3840 | 3845 | 3850 | 3840 | 2309 |
| 254 | 20240221 | 150700 | 1228203780 | 3850 | 3845 | 3850 | 3845 | 1144 |
| 255 | 20240221 | 150600 | 1223804885 | 3845 | 3845 | 3845 | 3840 | 127 |
| 256 | 20240221 | 150500 | 1223316825 | 3845 | 3840 | 3845 | 3840 | 29 |
| 257 | 20240221 | 150400 | 1223205335 | 3840 | 3840 | 3840 | 3840 | 746 |
| 258 | 20240221 | 150300 | 1220340695 | 3835 | 3840 | 3840 | 3835 | 104 |
| 259 | 20240221 | 150200 | 1219941575 | 3835 | 3840 | 3840 | 3835 | 388 |
| 260 | 20240221 | 150100 | 1218453050 | 3840 | 3840 | 3840 | 3835 | 501 |
| 261 | 20240221 | 150000 | 1216530380 | 3840 | 3840 | 3845 | 3840 | 677 |
| 262 | 20240221 | 145900 | 1213929900 | 3840 | 3840 | 3840 | 3840 | 130 |
| 263 | 20240221 | 145800 | 1213430700 | 3840 | 3840 | 3840 | 3840 | 68 |
| 264 | 20240221 | 145700 | 1213169580 | 3840 | 3840 | 3845 | 3840 | 120 |
| 265 | 20240221 | 145600 | 1212708770 | 3835 | 3835 | 3835 | 3835 | 5 |
| 266 | 20240221 | 145500 | 1212689595 | 3845 | 3840 | 3845 | 3840 | 696 |
| 267 | 20240221 | 145400 | 1210015010 | 3840 | 3835 | 3840 | 3835 | 3044 |
| 268 | 20240221 | 145300 | 1198336055 | 3845 | 3850 | 3850 | 3845 | 287 |
| 269 | 20240221 | 145200 | 1197232055 | 3850 | 3840 | 3850 | 3840 | 45 |
| 270 | 20240221 | 145100 | 1197058815 | 3835 | 3845 | 3860 | 3835 | 2353 |
| 271 | 20240221 | 145000 | 1188031860 | 3835 | 3845 | 3850 | 3835 | 5656 |
| 272 | 20240221 | 144900 | 1166323990 | 3845 | 3850 | 3850 | 3840 | 76 |
| 273 | 20240221 | 144800 | 1166031475 | 3850 | 3840 | 3850 | 3840 | 94 |
| 274 | 20240221 | 144700 | 1165670275 | 3850 | 3855 | 3855 | 3845 | 3257 |
| 275 | 20240221 | 144600 | 1153146285 | 3845 | 3850 | 3855 | 3845 | 750 |
| 276 | 20240221 | 144500 | 1150260180 | 3850 | 3860 | 3860 | 3850 | 5 |
| 277 | 20240221 | 144400 | 1150240890 | 3850 | 3850 | 3850 | 3850 | 158 |
| 278 | 20240221 | 144300 | 1149632590 | 3860 | 3850 | 3860 | 3850 | 9 |
| 279 | 20240221 | 144200 | 1149597870 | 3860 | 3840 | 3860 | 3840 | 2223 |
| 280 | 20240221 | 144100 | 1141046915 | 3835 | 3835 | 3835 | 3835 | 879 |
| 281 | 20240221 | 144000 | 1137675950 | 3840 | 3840 | 3840 | 3835 | 113 |
| 282 | 20240221 | 143900 | 1137242040 | 3835 | 3835 | 3840 | 3835 | 3 |
| 283 | 20240221 | 143800 | 1137230530 | 3835 | 3835 | 3845 | 3835 | 7722 |
| 284 | 20240221 | 143700 | 1107616650 | 3835 | 3840 | 3840 | 3835 | 409 |
| 285 | 20240221 | 143600 | 1106046095 | 3840 | 3840 | 3850 | 3840 | 1724 |
| 286 | 20240221 | 143500 | 1099425915 | 3840 | 3840 | 3840 | 3840 | 3849 |
| 287 | 20240221 | 143400 | 1084645755 | 3840 | 3840 | 3845 | 3840 | 1212 |
| 288 | 20240221 | 143300 | 1079991025 | 3840 | 3845 | 3845 | 3840 | 142 |
| 289 | 20240221 | 143200 | 1079445045 | 3845 | 3840 | 3850 | 3840 | 4522 |
| 290 | 20240221 | 143100 | 1062076090 | 3850 | 3850 | 3850 | 3840 | 8849 |
| 291 | 20240221 | 143000 | 1028037270 | 3850 | 3850 | 3860 | 3850 | 13003 |
| 292 | 20240221 | 142900 | 977965890 | 3850 | 3850 | 3855 | 3850 | 123 |
| 293 | 20240221 | 142800 | 977491955 | 3850 | 3850 | 3855 | 3850 | 1530 |
| 294 | 20240221 | 142700 | 971598815 | 3850 | 3855 | 3855 | 3850 | 169 |
| 295 | 20240221 | 142600 | 970947430 | 3865 | 3855 | 3865 | 3855 | 4238 |
| 296 | 20240221 | 142500 | 954609800 | 3855 | 3855 | 3855 | 3855 | 22 |
| 297 | 20240221 | 142400 | 954524990 | 3855 | 3855 | 3855 | 3855 | 501 |
| 298 | 20240221 | 142300 | 952593635 | 3865 | 3860 | 3865 | 3855 | 506 |
| 299 | 20240221 | 142200 | 950640455 | 3860 | 3860 | 3860 | 3860 | 574 |
| 300 | 20240221 | 142100 | 948424815 | 3860 | 3860 | 3860 | 3855 | 1265 |
| 301 | 20240221 | 142000 | 943544375 | 3860 | 3865 | 3865 | 3860 | 6484 |
| 302 | 20240221 | 141900 | 918516095 | 3860 | 3860 | 3865 | 3860 | 18 |
| 303 | 20240221 | 141800 | 918446580 | 3860 | 3865 | 3865 | 3860 | 107 |
| 304 | 20240221 | 141700 | 918033535 | 3860 | 3860 | 3860 | 3860 | 137 |
| 305 | 20240221 | 141600 | 917504715 | 3860 | 3860 | 3860 | 3860 | 290 |
| 306 | 20240221 | 141500 | 916385315 | 3860 | 3860 | 3860 | 3860 | 23 |
| 307 | 20240221 | 141400 | 916296535 | 3860 | 3865 | 3865 | 3860 | 197 |
| 308 | 20240221 | 141300 | 915535135 | 3865 | 3860 | 3865 | 3860 | 343 |
| 309 | 20240221 | 141200 | 914209855 | 3860 | 3860 | 3860 | 3860 | 2 |
| 310 | 20240221 | 141100 | 914202135 | 3860 | 3865 | 3865 | 3860 | 423 |
| 311 | 20240221 | 141000 | 912568560 | 3860 | 3860 | 3865 | 3860 | 797 |
| 312 | 20240221 | 140900 | 909488260 | 3860 | 3860 | 3860 | 3860 | 52 |
| 313 | 20240221 | 140800 | 909287540 | 3865 | 3860 | 3865 | 3860 | 91 |
| 314 | 20240221 | 140700 | 908935930 | 3860 | 3860 | 3865 | 3860 | 23 |
| 315 | 20240221 | 140600 | 908847095 | 3860 | 3860 | 3860 | 3860 | 1 |
| 316 | 20240221 | 140500 | 908843235 | 3860 | 3860 | 3865 | 3860 | 849 |
| 317 | 20240221 | 140400 | 905561955 | 3860 | 3860 | 3860 | 3860 | 510 |
| 318 | 20240221 | 140300 | 903593355 | 3865 | 3860 | 3865 | 3860 | 207 |
| 319 | 20240221 | 140200 | 902794255 | 3860 | 3860 | 3860 | 3860 | 2 |
| 320 | 20240221 | 140100 | 902786535 | 3865 | 3860 | 3865 | 3860 | 52 |
| 321 | 20240221 | 140000 | 902585655 | 3860 | 3865 | 3865 | 3860 | 1453 |
| 322 | 20240221 | 135900 | 896976875 | 3865 | 3865 | 3865 | 3860 | 2316 |
| 323 | 20240221 | 135800 | 888031315 | 3865 | 3870 | 3870 | 3865 | 21 |
| 324 | 20240221 | 135700 | 887950145 | 3870 | 3865 | 3870 | 3865 | 39 |
| 325 | 20240221 | 135600 | 887799345 | 3865 | 3865 | 3865 | 3865 | 20 |
| 326 | 20240221 | 135500 | 887722045 | 3870 | 3870 | 3870 | 3870 | 0 |
| 327 | 20240221 | 135400 | 887722045 | 3870 | 3880 | 3880 | 3870 | 445 |
| 328 | 20240221 | 135300 | 885999885 | 3870 | 3880 | 3880 | 3870 | 22 |
| 329 | 20240221 | 135200 | 885914725 | 3870 | 3870 | 3870 | 3870 | 151 |
| 330 | 20240221 | 135100 | 885330355 | 3865 | 3865 | 3865 | 3865 | 450 |
| 331 | 20240221 | 135000 | 883591105 | 3865 | 3865 | 3865 | 3865 | 0 |
| 332 | 20240221 | 134900 | 883591105 | 3865 | 3870 | 3870 | 3865 | 20 |
| 333 | 20240221 | 134800 | 883513710 | 3870 | 3870 | 3870 | 3870 | 1 |
| 334 | 20240221 | 134700 | 883509840 | 3870 | 3870 | 3870 | 3870 | 23 |
| 335 | 20240221 | 134600 | 883420830 | 3870 | 3870 | 3870 | 3870 | 3 |
| 336 | 20240221 | 134500 | 883409220 | 3880 | 3880 | 3880 | 3880 | 1 |
| 337 | 20240221 | 134400 | 883405340 | 3860 | 3870 | 3870 | 3860 | 1420 |
| 338 | 20240221 | 134300 | 877917160 | 3880 | 3880 | 3880 | 3880 | 0 |
| 339 | 20240221 | 134200 | 877917160 | 3880 | 3870 | 3880 | 3870 | 309 |
| 340 | 20240221 | 134100 | 876718540 | 3870 | 3875 | 3880 | 3870 | 503 |
| 341 | 20240221 | 134000 | 874771905 | 3875 | 3875 | 3875 | 3875 | 70 |
| 342 | 20240221 | 133900 | 874500655 | 3875 | 3870 | 3875 | 3870 | 21 |
| 343 | 20240221 | 133800 | 874419380 | 3870 | 3870 | 3870 | 3870 | 2035 |
| 344 | 20240221 | 133700 | 866543930 | 3870 | 3870 | 3870 | 3870 | 20 |
| 345 | 20240221 | 133600 | 866466530 | 3870 | 3870 | 3870 | 3870 | 533 |
| 346 | 20240221 | 133500 | 864403820 | 3870 | 3870 | 3870 | 3870 | 589 |
| 347 | 20240221 | 133400 | 862124390 | 3870 | 3870 | 3870 | 3870 | 20 |
| 348 | 20240221 | 133300 | 862046990 | 3870 | 3870 | 3870 | 3870 | 0 |
| 349 | 20240221 | 133200 | 862046990 | 3870 | 3870 | 3870 | 3870 | 20 |
| 350 | 20240221 | 133100 | 861969590 | 3870 | 3870 | 3870 | 3870 | 300 |
| 351 | 20240221 | 133000 | 860808590 | 3870 | 3870 | 3870 | 3870 | 320 |
| 352 | 20240221 | 132900 | 859570190 | 3870 | 3870 | 3870 | 3870 | 1204 |
| 353 | 20240221 | 132800 | 854910710 | 3870 | 3870 | 3870 | 3870 | 0 |
| 354 | 20240221 | 132700 | 854910710 | 3870 | 3870 | 3870 | 3870 | 20 |
| 355 | 20240221 | 132600 | 854833310 | 3880 | 3880 | 3880 | 3880 | 258 |
| 356 | 20240221 | 132500 | 853832270 | 3880 | 3870 | 3880 | 3870 | 60 |
| 357 | 20240221 | 132400 | 853599970 | 3880 | 3870 | 3880 | 3870 | 60 |
| 358 | 20240221 | 132300 | 853367670 | 3870 | 3870 | 3870 | 3870 | 100 |
| 359 | 20240221 | 132200 | 852980670 | 3870 | 3870 | 3870 | 3870 | 20 |
| 360 | 20240221 | 132100 | 852903270 | 3885 | 3870 | 3885 | 3870 | 2278 |
| 361 | 20240221 | 132000 | 844059240 | 3885 | 3880 | 3885 | 3870 | 1118 |
| 362 | 20240221 | 131900 | 839720960 | 3880 | 3870 | 3880 | 3870 | 1195 |
| 363 | 20240221 | 131800 | 835089735 | 3870 | 3870 | 3870 | 3870 | 3 |
| 364 | 20240221 | 131700 | 835078125 | 3870 | 3875 | 3875 | 3870 | 21 |
| 365 | 20240221 | 131600 | 834996850 | 3870 | 3870 | 3870 | 3870 | 83 |
| 366 | 20240221 | 131500 | 834675640 | 3870 | 3870 | 3870 | 3870 | 20 |
| 367 | 20240221 | 131400 | 834598240 | 3870 | 3870 | 3870 | 3870 | 252 |
| 368 | 20240221 | 131300 | 833623000 | 3870 | 3870 | 3870 | 3870 | 20 |
| 369 | 20240221 | 131200 | 833545600 | 3870 | 3870 | 3870 | 3870 | 8323 |
| 370 | 20240221 | 131100 | 801335590 | 3870 | 3870 | 3870 | 3870 | 112 |
| 371 | 20240221 | 131000 | 800902150 | 3860 | 3860 | 3860 | 3860 | 22 |
| 372 | 20240221 | 130900 | 800817230 | 3865 | 3865 | 3865 | 3865 | 1138 |
| 373 | 20240221 | 130800 | 796418860 | 3860 | 3860 | 3860 | 3860 | 20 |
| 374 | 20240221 | 130700 | 796341660 | 3860 | 3865 | 3865 | 3860 | 1297 |
| 375 | 20240221 | 130600 | 791334740 | 3865 | 3865 | 3865 | 3865 | 51 |
| 376 | 20240221 | 130500 | 791137625 | 3860 | 3860 | 3860 | 3860 | 20 |
| 377 | 20240221 | 130400 | 791060425 | 3860 | 3860 | 3860 | 3860 | 0 |
| 378 | 20240221 | 130300 | 791060425 | 3860 | 3860 | 3860 | 3860 | 157 |
| 379 | 20240221 | 130200 | 790454405 | 3860 | 3860 | 3860 | 3860 | 171 |
| 380 | 20240221 | 130100 | 789794345 | 3860 | 3860 | 3860 | 3860 | 520 |
| 381 | 20240221 | 130000 | 787787145 | 3860 | 3860 | 3860 | 3860 | 281 |
| 382 | 20240221 | 125900 | 786702485 | 3860 | 3860 | 3860 | 3860 | 0 |
| 383 | 20240221 | 125800 | 786702485 | 3860 | 3870 | 3870 | 3860 | 3024 |
| 384 | 20240221 | 125700 | 775029805 | 3860 | 3865 | 3870 | 3860 | 261 |
| 385 | 20240221 | 125600 | 774022120 | 3865 | 3865 | 3865 | 3860 | 1134 |
| 386 | 20240221 | 125500 | 769644325 | 3865 | 3865 | 3865 | 3865 | 30 |
| 387 | 20240221 | 125400 | 769528375 | 3865 | 3865 | 3865 | 3865 | 0 |
| 388 | 20240221 | 125300 | 769528375 | 3865 | 3865 | 3865 | 3865 | 516 |
| 389 | 20240221 | 125200 | 767534035 | 3865 | 3865 | 3865 | 3865 | 172 |
| 390 | 20240221 | 125100 | 766869255 | 3865 | 3865 | 3865 | 3865 | 163 |
| 391 | 20240221 | 125000 | 766239260 | 3870 | 3870 | 3870 | 3870 | 120 |
| 392 | 20240221 | 124900 | 765774860 | 3860 | 3860 | 3860 | 3860 | 20 |
| 393 | 20240221 | 124800 | 765697660 | 3870 | 3870 | 3870 | 3870 | 108 |
| 394 | 20240221 | 124700 | 765279700 | 3860 | 3870 | 3870 | 3860 | 289 |
| 395 | 20240221 | 124600 | 764161560 | 3860 | 3860 | 3860 | 3860 | 20 |
| 396 | 20240221 | 124500 | 764084360 | 3860 | 3865 | 3865 | 3860 | 1542 |
| 397 | 20240221 | 124400 | 758130990 | 3860 | 3865 | 3865 | 3860 | 1097 |
| 398 | 20240221 | 124300 | 753893675 | 3865 | 3865 | 3865 | 3865 | 0 |
| 399 | 20240221 | 124200 | 753893675 | 3865 | 3865 | 3865 | 3865 | 1 |
| 400 | 20240221 | 124100 | 753889810 | 3865 | 3860 | 3865 | 3860 | 981 |
| 401 | 20240221 | 124000 | 750098590 | 3865 | 3865 | 3865 | 3865 | 4 |
| 402 | 20240221 | 123900 | 750083130 | 3860 | 3865 | 3865 | 3860 | 26 |
| 403 | 20240221 | 123800 | 749982755 | 3865 | 3865 | 3865 | 3865 | 71 |
| 404 | 20240221 | 123700 | 749708340 | 3860 | 3865 | 3865 | 3860 | 2885 |
| 405 | 20240221 | 123600 | 738562815 | 3865 | 3870 | 3870 | 3865 | 24 |
| 406 | 20240221 | 123500 | 738470040 | 3870 | 3870 | 3870 | 3870 | 2 |
| 407 | 20240221 | 123400 | 738462300 | 3865 | 3865 | 3870 | 3865 | 528 |
| 408 | 20240221 | 123300 | 736421540 | 3865 | 3870 | 3870 | 3865 | 1122 |
| 409 | 20240221 | 123200 | 732084400 | 3870 | 3865 | 3870 | 3865 | 132 |
| 410 | 20240221 | 123100 | 731574210 | 3870 | 3870 | 3870 | 3870 | 0 |
| 411 | 20240221 | 123000 | 731574210 | 3870 | 3870 | 3870 | 3865 | 139 |
| 412 | 20240221 | 122900 | 731036600 | 3865 | 3870 | 3870 | 3865 | 123 |
| 413 | 20240221 | 122800 | 730560690 | 3865 | 3870 | 3870 | 3865 | 204 |
| 414 | 20240221 | 122700 | 729771215 | 3865 | 3865 | 3865 | 3860 | 737 |
| 415 | 20240221 | 122600 | 726922810 | 3870 | 3870 | 3870 | 3870 | 27 |
| 416 | 20240221 | 122500 | 726818320 | 3870 | 3870 | 3870 | 3870 | 1 |
| 417 | 20240221 | 122400 | 726814450 | 3865 | 3870 | 3870 | 3865 | 21 |
| 418 | 20240221 | 122300 | 726733280 | 3870 | 3870 | 3870 | 3870 | 42 |
| 419 | 20240221 | 122200 | 726570740 | 3865 | 3865 | 3865 | 3865 | 170 |
| 420 | 20240221 | 122100 | 725913690 | 3860 | 3860 | 3860 | 3860 | 0 |
| 421 | 20240221 | 122000 | 725913690 | 3860 | 3860 | 3865 | 3860 | 541 |
| 422 | 20240221 | 121900 | 723825280 | 3865 | 3870 | 3870 | 3865 | 5157 |
| 423 | 20240221 | 121800 | 703893470 | 3870 | 3865 | 3870 | 3865 | 2568 |
| 424 | 20240221 | 121700 | 693965600 | 3865 | 3875 | 3880 | 3865 | 1560 |
| 425 | 20240221 | 121600 | 687921045 | 3895 | 3870 | 3895 | 3870 | 718 |
| 426 | 20240221 | 121500 | 685142260 | 3870 | 3875 | 3875 | 3870 | 5014 |
| 427 | 20240221 | 121400 | 665737885 | 3875 | 3875 | 3875 | 3875 | 0 |
| 428 | 20240221 | 121300 | 665737885 | 3875 | 3875 | 3875 | 3875 | 0 |
| 429 | 20240221 | 121200 | 665737885 | 3875 | 3875 | 3875 | 3875 | 627 |
| 430 | 20240221 | 121100 | 663308260 | 3895 | 3870 | 3895 | 3870 | 32 |
| 431 | 20240221 | 121000 | 663184155 | 3870 | 3870 | 3870 | 3870 | 225 |
| 432 | 20240221 | 120900 | 662313405 | 3870 | 3875 | 3875 | 3870 | 1180 |
| 433 | 20240221 | 120800 | 657744875 | 3875 | 3880 | 3880 | 3875 | 864 |
| 434 | 20240221 | 120700 | 654396870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 435 | 20240221 | 120600 | 654396870 | 3875 | 3875 | 3875 | 3875 | 0 |
| 436 | 20240221 | 120500 | 654396870 | 3875 | 3880 | 3880 | 3875 | 1956 |
| 437 | 20240221 | 120400 | 646808920 | 3885 | 3885 | 3885 | 3885 | 376 |
| 438 | 20240221 | 120300 | 645348160 | 3885 | 3895 | 3895 | 3885 | 22 |
| 439 | 20240221 | 120200 | 645262600 | 3895 | 3895 | 3895 | 3890 | 15 |
| 440 | 20240221 | 120100 | 645204195 | 3895 | 3895 | 3895 | 3895 | 1 |
| 441 | 20240221 | 120000 | 645200300 | 3880 | 3880 | 3880 | 3880 | 20 |
| 442 | 20240221 | 115900 | 645122700 | 3880 | 3880 | 3880 | 3880 | 0 |
| 443 | 20240221 | 115800 | 645122700 | 3880 | 3880 | 3880 | 3880 | 22 |
| 444 | 20240221 | 115700 | 645037340 | 3895 | 3895 | 3895 | 3895 | 0 |
| 445 | 20240221 | 115600 | 645037340 | 3895 | 3880 | 3895 | 3880 | 21 |
| 446 | 20240221 | 115500 | 644955845 | 3895 | 3880 | 3895 | 3880 | 22 |
| 447 | 20240221 | 115400 | 644870470 | 3880 | 3880 | 3880 | 3880 | 0 |
| 448 | 20240221 | 115300 | 644870470 | 3880 | 3880 | 3880 | 3880 | 20 |
| 449 | 20240221 | 115200 | 644792870 | 3895 | 3895 | 3895 | 3895 | 500 |
| 450 | 20240221 | 115100 | 642845370 | 3895 | 3885 | 3895 | 3885 | 312 |
| 451 | 20240221 | 115000 | 641631970 | 3895 | 3895 | 3895 | 3895 | 1 |
| 452 | 20240221 | 114900 | 641628075 | 3895 | 3895 | 3895 | 3895 | 117 |
| 453 | 20240221 | 114800 | 641172360 | 3885 | 3885 | 3885 | 3885 | 20 |
| 454 | 20240221 | 114700 | 641094660 | 3885 | 3885 | 3885 | 3885 | 0 |
| 455 | 20240221 | 114600 | 641094660 | 3885 | 3885 | 3885 | 3885 | 20 |
| 456 | 20240221 | 114500 | 641016960 | 3890 | 3890 | 3890 | 3890 | 2 |
| 457 | 20240221 | 114400 | 641009180 | 3885 | 3885 | 3885 | 3885 | 20 |
| 458 | 20240221 | 114300 | 640931480 | 3895 | 3895 | 3895 | 3895 | 5 |
| 459 | 20240221 | 114200 | 640912005 | 3895 | 3895 | 3895 | 3895 | 0 |
| 460 | 20240221 | 114100 | 640912005 | 3895 | 3880 | 3895 | 3880 | 2084 |
| 461 | 20240221 | 114000 | 632802350 | 3880 | 3880 | 3880 | 3880 | 23 |
| 462 | 20240221 | 113900 | 632713110 | 3880 | 3875 | 3880 | 3875 | 29 |
| 463 | 20240221 | 113800 | 632600690 | 3880 | 3880 | 3880 | 3880 | 100 |
| 464 | 20240221 | 113700 | 632212690 | 3875 | 3875 | 3875 | 3875 | 470 |
| 465 | 20240221 | 113600 | 630391440 | 3875 | 3875 | 3875 | 3870 | 62 |
| 466 | 20240221 | 113500 | 630151290 | 3875 | 3875 | 3875 | 3875 | 5 |
| 467 | 20240221 | 113400 | 630131915 | 3870 | 3870 | 3870 | 3870 | 26 |
| 468 | 20240221 | 113300 | 630031295 | 3875 | 3875 | 3875 | 3875 | 0 |
| 469 | 20240221 | 113200 | 630031295 | 3875 | 3875 | 3875 | 3870 | 1149 |
| 470 | 20240221 | 113100 | 625579030 | 3875 | 3875 | 3875 | 3875 | 22 |
| 471 | 20240221 | 113000 | 625493780 | 3875 | 3870 | 3875 | 3870 | 54 |
| 472 | 20240221 | 112900 | 625284780 | 3870 | 3875 | 3875 | 3870 | 143 |
| 473 | 20240221 | 112800 | 624730755 | 3875 | 3875 | 3875 | 3875 | 30 |
| 474 | 20240221 | 112700 | 624614505 | 3870 | 3870 | 3870 | 3870 | 20 |
| 475 | 20240221 | 112600 | 624537105 | 3870 | 3870 | 3870 | 3870 | 0 |
| 476 | 20240221 | 112500 | 624537105 | 3870 | 3870 | 3870 | 3870 | 15 |
| 477 | 20240221 | 112400 | 624479055 | 3870 | 3875 | 3875 | 3870 | 119 |
| 478 | 20240221 | 112300 | 624018030 | 3875 | 3875 | 3875 | 3870 | 1353 |
| 479 | 20240221 | 112200 | 618775405 | 3865 | 3870 | 3870 | 3865 | 5325 |
| 480 | 20240221 | 112100 | 598167755 | 3875 | 3875 | 3875 | 3870 | 159 |
| 481 | 20240221 | 112000 | 597551725 | 3870 | 3875 | 3875 | 3870 | 162 |
| 482 | 20240221 | 111900 | 596924675 | 3870 | 3875 | 3875 | 3870 | 6814 |
| 483 | 20240221 | 111800 | 570551635 | 3875 | 3870 | 3875 | 3870 | 158 |
| 484 | 20240221 | 111700 | 569939935 | 3875 | 3880 | 3880 | 3870 | 1189 |
| 485 | 20240221 | 111600 | 565337925 | 3880 | 3875 | 3880 | 3875 | 301 |
| 486 | 20240221 | 111500 | 564171045 | 3875 | 3870 | 3875 | 3870 | 236 |
| 487 | 20240221 | 111400 | 563256645 | 3875 | 3875 | 3890 | 3875 | 897 |
| 488 | 20240221 | 111300 | 559780755 | 3875 | 3875 | 3875 | 3875 | 0 |
| 489 | 20240221 | 111200 | 559780755 | 3875 | 3890 | 3890 | 3875 | 580 |
| 490 | 20240221 | 111100 | 557530365 | 3880 | 3880 | 3890 | 3880 | 175 |
| 491 | 20240221 | 111000 | 556851245 | 3880 | 3875 | 3880 | 3875 | 22 |
| 492 | 20240221 | 110900 | 556765985 | 3880 | 3880 | 3880 | 3880 | 1 |
| 493 | 20240221 | 110800 | 556762105 | 3880 | 3875 | 3880 | 3870 | 729 |
| 494 | 20240221 | 110700 | 553937535 | 3875 | 3875 | 3875 | 3875 | 5079 |
| 495 | 20240221 | 110600 | 534256410 | 3875 | 3875 | 3875 | 3875 | 890 |
| 496 | 20240221 | 110500 | 530807660 | 3875 | 3885 | 3885 | 3875 | 6797 |
| 497 | 20240221 | 110400 | 504436245 | 3885 | 3885 | 3885 | 3885 | 238 |
| 498 | 20240221 | 110300 | 503511615 | 3885 | 3885 | 3885 | 3885 | 690 |
| 499 | 20240221 | 110200 | 500830965 | 3885 | 3885 | 3885 | 3885 | 0 |
| 500 | 20240221 | 110100 | 500830965 | 3885 | 3885 | 3885 | 3885 | 200 |
| 501 | 20240221 | 110000 | 500053965 | 3890 | 3890 | 3890 | 3885 | 23 |
| 502 | 20240221 | 105900 | 499964595 | 3885 | 3885 | 3885 | 3885 | 417 |
| 503 | 20240221 | 105800 | 498344550 | 3885 | 3890 | 3890 | 3885 | 175 |
| 504 | 20240221 | 105700 | 497664650 | 3890 | 3885 | 3890 | 3885 | 1294 |
| 505 | 20240221 | 105600 | 492637405 | 3885 | 3885 | 3885 | 3885 | 500 |
| 506 | 20240221 | 105500 | 490694905 | 3885 | 3885 | 3885 | 3885 | 322 |
| 507 | 20240221 | 105400 | 489443935 | 3885 | 3885 | 3885 | 3885 | 200 |
| 508 | 20240221 | 105300 | 488666935 | 3885 | 3890 | 3890 | 3885 | 70 |
| 509 | 20240221 | 105200 | 488394735 | 3890 | 3890 | 3890 | 3890 | 0 |
| 510 | 20240221 | 105100 | 488394735 | 3890 | 3890 | 3890 | 3890 | 82 |
| 511 | 20240221 | 105000 | 488075755 | 3890 | 3890 | 3890 | 3890 | 0 |
| 512 | 20240221 | 104900 | 488075755 | 3890 | 3890 | 3890 | 3890 | 0 |
| 513 | 20240221 | 104800 | 488075755 | 3890 | 3890 | 3890 | 3890 | 20 |
| 514 | 20240221 | 104700 | 487997955 | 3895 | 3895 | 3895 | 3895 | 26 |
| 515 | 20240221 | 104600 | 487896685 | 3890 | 3890 | 3890 | 3890 | 20 |
| 516 | 20240221 | 104500 | 487818885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 517 | 20240221 | 104400 | 487818885 | 3890 | 3890 | 3890 | 3890 | 28 |
| 518 | 20240221 | 104300 | 487709965 | 3890 | 3890 | 3890 | 3885 | 19 |
| 519 | 20240221 | 104200 | 487636065 | 3885 | 3885 | 3885 | 3885 | 0 |
| 520 | 20240221 | 104100 | 487636065 | 3885 | 3885 | 3885 | 3885 | 146 |
| 521 | 20240221 | 104000 | 487068855 | 3885 | 3885 | 3885 | 3885 | 235 |
| 522 | 20240221 | 103900 | 486155880 | 3885 | 3885 | 3885 | 3885 | 277 |
| 523 | 20240221 | 103800 | 485079735 | 3885 | 3890 | 3890 | 3885 | 257 |
| 524 | 20240221 | 103700 | 484080010 | 3895 | 3885 | 3895 | 3885 | 992 |
| 525 | 20240221 | 103600 | 480225090 | 3885 | 3890 | 3895 | 3885 | 3936 |
| 526 | 20240221 | 103500 | 464916830 | 3885 | 3885 | 3885 | 3885 | 0 |
| 527 | 20240221 | 103400 | 464916830 | 3885 | 3885 | 3885 | 3885 | 271 |
| 528 | 20240221 | 103300 | 463863995 | 3890 | 3890 | 3890 | 3890 | 0 |
| 529 | 20240221 | 103200 | 463863995 | 3890 | 3890 | 3890 | 3890 | 300 |
| 530 | 20240221 | 103100 | 462696995 | 3885 | 3885 | 3885 | 3885 | 20 |
| 531 | 20240221 | 103000 | 462619295 | 3895 | 3895 | 3895 | 3895 | 0 |
| 532 | 20240221 | 102900 | 462619295 | 3895 | 3895 | 3895 | 3895 | 50 |
| 533 | 20240221 | 102800 | 462424545 | 3895 | 3895 | 3895 | 3895 | 0 |
| 534 | 20240221 | 102700 | 462424545 | 3895 | 3895 | 3895 | 3895 | 143 |
| 535 | 20240221 | 102600 | 461867560 | 3895 | 3895 | 3895 | 3895 | 1 |
| 536 | 20240221 | 102500 | 461863665 | 3895 | 3895 | 3895 | 3895 | 2 |
| 537 | 20240221 | 102400 | 461855875 | 3885 | 3895 | 3895 | 3885 | 28 |
| 538 | 20240221 | 102300 | 461747065 | 3880 | 3880 | 3880 | 3880 | 276 |
| 539 | 20240221 | 102200 | 460676185 | 3880 | 3885 | 3885 | 3880 | 158 |
| 540 | 20240221 | 102100 | 460063130 | 3880 | 3880 | 3880 | 3880 | 470 |
| 541 | 20240221 | 102000 | 458239530 | 3880 | 3880 | 3895 | 3880 | 358 |
| 542 | 20240221 | 101900 | 456850445 | 3880 | 3885 | 3885 | 3880 | 4729 |
| 543 | 20240221 | 101800 | 438481925 | 3890 | 3890 | 3895 | 3885 | 1150 |
| 544 | 20240221 | 101700 | 434004140 | 3890 | 3890 | 3890 | 3890 | 32 |
| 545 | 20240221 | 101600 | 433879660 | 3890 | 3890 | 3890 | 3890 | 3 |
| 546 | 20240221 | 101500 | 433867990 | 3890 | 3890 | 3890 | 3890 | 11 |
| 547 | 20240221 | 101400 | 433825200 | 3890 | 3885 | 3890 | 3885 | 1401 |
| 548 | 20240221 | 101300 | 428375315 | 3890 | 3890 | 3890 | 3880 | 687 |
| 549 | 20240221 | 101200 | 425709535 | 3890 | 3890 | 3890 | 3890 | 424 |
| 550 | 20240221 | 101100 | 424060175 | 3880 | 3880 | 3890 | 3880 | 411 |
| 551 | 20240221 | 101000 | 422465395 | 3890 | 3890 | 3890 | 3890 | 202 |
| 552 | 20240221 | 100900 | 421679615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 553 | 20240221 | 100800 | 421679615 | 3880 | 3885 | 3885 | 3880 | 129 |
| 554 | 20240221 | 100700 | 421179075 | 3890 | 3890 | 3890 | 3890 | 0 |
| 555 | 20240221 | 100600 | 421179075 | 3890 | 3890 | 3890 | 3890 | 2 |
| 556 | 20240221 | 100500 | 421171295 | 3880 | 3890 | 3890 | 3880 | 1400 |
| 557 | 20240221 | 100400 | 415727295 | 3890 | 3885 | 3890 | 3885 | 11782 |
| 558 | 20240221 | 100300 | 369954210 | 3890 | 3885 | 3890 | 3880 | 288 |
| 559 | 20240221 | 100200 | 368835405 | 3880 | 3880 | 3880 | 3880 | 10 |
| 560 | 20240221 | 100100 | 368796605 | 3875 | 3885 | 3885 | 3875 | 2005 |
| 561 | 20240221 | 100000 | 361023950 | 3880 | 3880 | 3880 | 3880 | 11 |
| 562 | 20240221 | 095900 | 360981270 | 3880 | 3885 | 3885 | 3880 | 309 |
| 563 | 20240221 | 095800 | 359780955 | 3880 | 3880 | 3885 | 3875 | 666 |
| 564 | 20240221 | 095700 | 357196590 | 3885 | 3885 | 3885 | 3885 | 12 |
| 565 | 20240221 | 095600 | 357149970 | 3885 | 3890 | 3890 | 3885 | 598 |
| 566 | 20240221 | 095500 | 354826285 | 3890 | 3875 | 3890 | 3875 | 462 |
| 567 | 20240221 | 095400 | 353035225 | 3875 | 3875 | 3875 | 3870 | 149 |
| 568 | 20240221 | 095300 | 352458080 | 3875 | 3875 | 3875 | 3875 | 198 |
| 569 | 20240221 | 095200 | 351690830 | 3875 | 3875 | 3875 | 3875 | 40 |
| 570 | 20240221 | 095100 | 351535830 | 3875 | 3875 | 3875 | 3875 | 774 |
| 571 | 20240221 | 095000 | 348536580 | 3875 | 3880 | 3880 | 3875 | 313 |
| 572 | 20240221 | 094900 | 347323645 | 3890 | 3890 | 3890 | 3890 | 1 |
| 573 | 20240221 | 094800 | 347319755 | 3870 | 3880 | 3880 | 3870 | 51 |
| 574 | 20240221 | 094700 | 347121885 | 3880 | 3870 | 3880 | 3870 | 1668 |
| 575 | 20240221 | 094600 | 340652565 | 3870 | 3880 | 3880 | 3870 | 1495 |
| 576 | 20240221 | 094500 | 334861730 | 3880 | 3880 | 3880 | 3875 | 144 |
| 577 | 20240221 | 094400 | 334303020 | 3875 | 3875 | 3880 | 3870 | 1423 |
| 578 | 20240221 | 094300 | 328791305 | 3875 | 3880 | 3880 | 3870 | 2447 |
| 579 | 20240221 | 094200 | 319309060 | 3875 | 3880 | 3880 | 3875 | 655 |
| 580 | 20240221 | 094100 | 316769685 | 3880 | 3875 | 3880 | 3875 | 42 |
| 581 | 20240221 | 094000 | 316606750 | 3875 | 3880 | 3880 | 3875 | 4591 |
| 582 | 20240221 | 093900 | 298811240 | 3875 | 3890 | 3890 | 3875 | 44 |
| 583 | 20240221 | 093800 | 298640285 | 3880 | 3885 | 3890 | 3880 | 5483 |
| 584 | 20240221 | 093700 | 277365730 | 3885 | 3890 | 3890 | 3885 | 470 |
| 585 | 20240221 | 093600 | 275539290 | 3890 | 3880 | 3890 | 3880 | 2374 |
| 586 | 20240221 | 093500 | 266310025 | 3890 | 3880 | 3890 | 3880 | 796 |
| 587 | 20240221 | 093400 | 263219145 | 3880 | 3880 | 3880 | 3880 | 450 |
| 588 | 20240221 | 093300 | 261473145 | 3880 | 3880 | 3880 | 3880 | 5 |
| 589 | 20240221 | 093200 | 261453745 | 3890 | 3890 | 3890 | 3880 | 3598 |
| 590 | 20240221 | 093100 | 247484010 | 3890 | 3885 | 3890 | 3880 | 417 |
| 591 | 20240221 | 093000 | 245865010 | 3885 | 3885 | 3885 | 3880 | 717 |
| 592 | 20240221 | 092900 | 243080495 | 3880 | 3885 | 3885 | 3880 | 2938 |
| 593 | 20240221 | 092800 | 231679935 | 3885 | 3890 | 3890 | 3880 | 331 |
| 594 | 20240221 | 092700 | 230393715 | 3885 | 3890 | 3890 | 3880 | 2041 |
| 595 | 20240221 | 092600 | 222466760 | 3890 | 3885 | 3890 | 3885 | 83 |
| 596 | 20240221 | 092500 | 222144015 | 3885 | 3895 | 3895 | 3880 | 1093 |
| 597 | 20240221 | 092400 | 217890435 | 3885 | 3895 | 3900 | 3885 | 3120 |
| 598 | 20240221 | 092300 | 205763330 | 3895 | 3900 | 3900 | 3890 | 8216 |
| 599 | 20240221 | 092200 | 173794355 | 3895 | 3915 | 3915 | 3895 | 4841 |
| 600 | 20240221 | 092100 | 154906690 | 3915 | 3910 | 3915 | 3900 | 5929 |
| 601 | 20240221 | 092000 | 131756875 | 3910 | 3915 | 3915 | 3905 | 951 |
| 602 | 20240221 | 091900 | 128038640 | 3910 | 3920 | 3920 | 3910 | 2351 |
| 603 | 20240221 | 091800 | 118834595 | 3920 | 3925 | 3925 | 3920 | 1366 |
| 604 | 20240221 | 091700 | 113479335 | 3920 | 3925 | 3930 | 3920 | 152 |
| 605 | 20240221 | 091600 | 112883470 | 3920 | 3925 | 3935 | 3920 | 54 |
| 606 | 20240221 | 091500 | 112671395 | 3930 | 3930 | 3930 | 3930 | 104 |
| 607 | 20240221 | 091400 | 112262675 | 3930 | 3930 | 3935 | 3930 | 275 |
| 608 | 20240221 | 091300 | 111181905 | 3930 | 3920 | 3930 | 3920 | 1609 |
| 609 | 20240221 | 091200 | 104863585 | 3925 | 3925 | 3925 | 3920 | 585 |
| 610 | 20240221 | 091100 | 102567985 | 3925 | 3935 | 3935 | 3925 | 2957 |
| 611 | 20240221 | 091000 | 90948895 | 3935 | 3940 | 3940 | 3935 | 116 |
| 612 | 20240221 | 090900 | 90492380 | 3940 | 3940 | 3940 | 3940 | 5 |
| 613 | 20240221 | 090800 | 90472680 | 3940 | 3940 | 3940 | 3940 | 298 |
| 614 | 20240221 | 090700 | 89298560 | 3940 | 3925 | 3940 | 3925 | 2848 |
| 615 | 20240221 | 090600 | 78081950 | 3925 | 3925 | 3925 | 3925 | 175 |
| 616 | 20240221 | 090500 | 77395075 | 3925 | 3920 | 3925 | 3920 | 56 |
| 617 | 20240221 | 090400 | 77175305 | 3925 | 3925 | 3925 | 3925 | 240 |
| 618 | 20240221 | 090300 | 76233305 | 3920 | 3920 | 3920 | 3910 | 67 |
| 619 | 20240221 | 090200 | 75970715 | 3935 | 3895 | 3935 | 3895 | 578 |
| 620 | 20240221 | 090100 | 73717520 | 3895 | 3920 | 3920 | 3895 | 4347 |
| 621 | 20240221 | 090000 | 56734690 | 3920 | 3940 | 3940 | 3920 | 13833 |