30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 7499 |
| 3 | 20240221 | 185400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20240221 | 185300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20240221 | 185200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20240221 | 185100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20240221 | 185000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20240221 | 184900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20240221 | 184800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20240221 | 184700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20240221 | 184600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20240221 | 184500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20240221 | 184400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20240221 | 184300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20240221 | 184200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20240221 | 184100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20240221 | 184000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20240221 | 183900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20240221 | 183800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20240221 | 183700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20240221 | 183600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20240221 | 183500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20240221 | 183400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20240221 | 183300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20240221 | 183200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20240221 | 183100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20240221 | 183000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20240221 | 182900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20240221 | 182800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20240221 | 182700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20240221 | 182600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20240221 | 182500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 7499 |
| 33 | 20240221 | 182400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20240221 | 182300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20240221 | 182200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20240221 | 182100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20240221 | 182000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20240221 | 181900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20240221 | 181800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20240221 | 181700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20240221 | 181600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20240221 | 181500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20240221 | 181400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20240221 | 181300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20240221 | 181200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20240221 | 181100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20240221 | 181000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20240221 | 180900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20240221 | 180800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20240221 | 180700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20240221 | 180600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20240221 | 180500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20240221 | 180400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20240221 | 180300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20240221 | 180200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20240221 | 180100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20240221 | 180000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20240221 | 175900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20240221 | 175800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20240221 | 175700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20240221 | 175600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20240221 | 175500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 7499 |
| 63 | 20240221 | 175400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20240221 | 175300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20240221 | 175200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20240221 | 175100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20240221 | 175000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20240221 | 174900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20240221 | 174800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20240221 | 174700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20240221 | 174600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20240221 | 174500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20240221 | 174400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20240221 | 174300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20240221 | 174200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20240221 | 174100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20240221 | 174000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20240221 | 173900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20240221 | 173800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20240221 | 173700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20240221 | 173600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20240221 | 173500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20240221 | 173400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20240221 | 173300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20240221 | 173200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20240221 | 173100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20240221 | 173000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20240221 | 172900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20240221 | 172800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20240221 | 172700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20240221 | 172600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20240221 | 172500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 7499 |
| 93 | 20240221 | 172400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20240221 | 172300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20240221 | 172200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20240221 | 172100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20240221 | 172000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20240221 | 171900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20240221 | 171800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20240221 | 171700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20240221 | 171600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20240221 | 171500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20240221 | 171400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20240221 | 171300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20240221 | 171200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20240221 | 171100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20240221 | 171000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20240221 | 170900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20240221 | 170800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20240221 | 170700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20240221 | 170600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20240221 | 170500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20240221 | 170400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20240221 | 170300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20240221 | 170200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20240221 | 170100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20240221 | 170000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20240221 | 165900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20240221 | 165800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20240221 | 165700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20240221 | 165600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20240221 | 165500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 7499 |
| 123 | 20240221 | 165400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20240221 | 165300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20240221 | 165200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20240221 | 165100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20240221 | 165000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20240221 | 164900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20240221 | 164800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20240221 | 164700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20240221 | 164600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20240221 | 164500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20240221 | 164400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20240221 | 164300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20240221 | 164200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20240221 | 164100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20240221 | 164000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20240221 | 163900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20240221 | 163800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20240221 | 163700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20240221 | 163600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20240221 | 163500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20240221 | 163400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20240221 | 163300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20240221 | 163200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20240221 | 163100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20240221 | 163000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20240221 | 162900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20240221 | 162800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20240221 | 162700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20240221 | 162600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20240221 | 162500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 7499 |
| 153 | 20240221 | 162400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20240221 | 162300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20240221 | 162200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20240221 | 162100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20240221 | 162000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20240221 | 161900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20240221 | 161800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20240221 | 161700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20240221 | 161600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20240221 | 161500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20240221 | 161400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20240221 | 161300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20240221 | 161200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20240221 | 161100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20240221 | 161000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20240221 | 160900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20240221 | 160800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20240221 | 160700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20240221 | 160600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20240221 | 160500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20240221 | 160400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20240221 | 160300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20240221 | 160200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20240221 | 160100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20240221 | 160000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20240221 | 155900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20240221 | 155800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20240221 | 155700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20240221 | 155600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20240221 | 155500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 7499 |
| 183 | 20240221 | 155400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20240221 | 155300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20240221 | 155200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20240221 | 155100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20240221 | 155000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20240221 | 154900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20240221 | 154800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20240221 | 154700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20240221 | 154600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20240221 | 154500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20240221 | 154400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20240221 | 154300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20240221 | 154200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20240221 | 154100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20240221 | 154000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 198 | 20240221 | 153900 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 199 | 20240221 | 153800 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 200 | 20240221 | 153700 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 201 | 20240221 | 153600 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 202 | 20240221 | 153500 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 203 | 20240221 | 153400 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 204 | 20240221 | 153300 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 205 | 20240221 | 153200 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 206 | 20240221 | 153100 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 0 |
| 207 | 20240221 | 153000 | 3407867660 | 4520 | 4520 | 4520 | 4520 | 7499 |
| 208 | 20240221 | 152900 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 209 | 20240221 | 152800 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 210 | 20240221 | 152700 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 211 | 20240221 | 152600 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 212 | 20240221 | 152500 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 213 | 20240221 | 152400 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 214 | 20240221 | 152300 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 215 | 20240221 | 152200 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 216 | 20240221 | 152100 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 217 | 20240221 | 152000 | 3373972180 | 4520 | 4520 | 4520 | 4520 | 0 |
| 218 | 20240221 | 151900 | 3373972180 | 4520 | 4525 | 4530 | 4520 | 8105 |
| 219 | 20240221 | 151800 | 3337309005 | 4525 | 4530 | 4535 | 4520 | 5549 |
| 220 | 20240221 | 151700 | 3312202460 | 4530 | 4530 | 4530 | 4525 | 1821 |
| 221 | 20240221 | 151600 | 3303956585 | 4525 | 4530 | 4530 | 4525 | 783 |
| 222 | 20240221 | 151500 | 3300411880 | 4525 | 4525 | 4530 | 4525 | 2975 |
| 223 | 20240221 | 151400 | 3286939690 | 4525 | 4525 | 4525 | 4520 | 161 |
| 224 | 20240221 | 151300 | 3286211610 | 4520 | 4535 | 4535 | 4520 | 2988 |
| 225 | 20240221 | 151200 | 3272683785 | 4535 | 4530 | 4535 | 4530 | 513 |
| 226 | 20240221 | 151100 | 3270359850 | 4530 | 4530 | 4530 | 4525 | 862 |
| 227 | 20240221 | 151000 | 3266456995 | 4535 | 4525 | 4535 | 4525 | 3245 |
| 228 | 20240221 | 150900 | 3251745655 | 4525 | 4530 | 4530 | 4520 | 5562 |
| 229 | 20240221 | 150800 | 3226578970 | 4530 | 4540 | 4540 | 4530 | 863 |
| 230 | 20240221 | 150700 | 3222666530 | 4525 | 4535 | 4540 | 4525 | 3260 |
| 231 | 20240221 | 150600 | 3207889110 | 4535 | 4520 | 4540 | 4520 | 2428 |
| 232 | 20240221 | 150500 | 3196878880 | 4530 | 4540 | 4540 | 4520 | 1453 |
| 233 | 20240221 | 150400 | 3190298980 | 4525 | 4520 | 4525 | 4520 | 738 |
| 234 | 20240221 | 150300 | 3186962755 | 4520 | 4525 | 4525 | 4520 | 170 |
| 235 | 20240221 | 150200 | 3186194320 | 4520 | 4540 | 4540 | 4520 | 443 |
| 236 | 20240221 | 150100 | 3184187740 | 4540 | 4530 | 4540 | 4525 | 10607 |
| 237 | 20240221 | 150000 | 3136187905 | 4525 | 4540 | 4540 | 4525 | 2065 |
| 238 | 20240221 | 145900 | 3126841830 | 4525 | 4545 | 4545 | 4525 | 6417 |
| 239 | 20240221 | 145800 | 3097755135 | 4550 | 4530 | 4550 | 4525 | 1189 |
| 240 | 20240221 | 145700 | 3092372595 | 4530 | 4540 | 4540 | 4530 | 328 |
| 241 | 20240221 | 145600 | 3090885925 | 4535 | 4530 | 4535 | 4525 | 705 |
| 242 | 20240221 | 145500 | 3087694170 | 4530 | 4525 | 4530 | 4525 | 1471 |
| 243 | 20240221 | 145400 | 3081035410 | 4525 | 4545 | 4545 | 4525 | 6061 |
| 244 | 20240221 | 145300 | 3053561430 | 4545 | 4545 | 4550 | 4540 | 978 |
| 245 | 20240221 | 145200 | 3049115505 | 4530 | 4555 | 4555 | 4530 | 6000 |
| 246 | 20240221 | 145100 | 3021866895 | 4550 | 4575 | 4575 | 4550 | 363 |
| 247 | 20240221 | 145000 | 3020212695 | 4575 | 4545 | 4575 | 4540 | 5649 |
| 248 | 20240221 | 144900 | 2994410875 | 4545 | 4540 | 4545 | 4540 | 1094 |
| 249 | 20240221 | 144800 | 2989439750 | 4540 | 4545 | 4545 | 4540 | 1077 |
| 250 | 20240221 | 144700 | 2984547210 | 4545 | 4530 | 4550 | 4530 | 1246 |
| 251 | 20240221 | 144600 | 2978896855 | 4530 | 4545 | 4550 | 4530 | 4089 |
| 252 | 20240221 | 144500 | 2960325610 | 4550 | 4545 | 4550 | 4540 | 496 |
| 253 | 20240221 | 144400 | 2958072795 | 4540 | 4540 | 4540 | 4540 | 58 |
| 254 | 20240221 | 144300 | 2957809475 | 4540 | 4550 | 4550 | 4540 | 623 |
| 255 | 20240221 | 144200 | 2954979615 | 4550 | 4550 | 4550 | 4545 | 428 |
| 256 | 20240221 | 144100 | 2953032715 | 4550 | 4565 | 4570 | 4550 | 1085 |
| 257 | 20240221 | 144000 | 2948082350 | 4565 | 4565 | 4565 | 4565 | 6951 |
| 258 | 20240221 | 143900 | 2916351035 | 4570 | 4565 | 4570 | 4550 | 1106 |
| 259 | 20240221 | 143800 | 2911305970 | 4560 | 4555 | 4560 | 4550 | 2912 |
| 260 | 20240221 | 143700 | 2898050150 | 4550 | 4540 | 4550 | 4535 | 3320 |
| 261 | 20240221 | 143600 | 2882976505 | 4540 | 4540 | 4540 | 4535 | 546 |
| 262 | 20240221 | 143500 | 2880500315 | 4535 | 4530 | 4535 | 4525 | 842 |
| 263 | 20240221 | 143400 | 2876685940 | 4530 | 4540 | 4540 | 4525 | 1073 |
| 264 | 20240221 | 143300 | 2871817460 | 4540 | 4535 | 4540 | 4525 | 355 |
| 265 | 20240221 | 143200 | 2870209460 | 4535 | 4525 | 4540 | 4525 | 5118 |
| 266 | 20240221 | 143100 | 2847003795 | 4525 | 4530 | 4540 | 4520 | 4137 |
| 267 | 20240221 | 143000 | 2828259900 | 4530 | 4525 | 4530 | 4520 | 5311 |
| 268 | 20240221 | 142900 | 2804242375 | 4525 | 4540 | 4540 | 4525 | 1730 |
| 269 | 20240221 | 142800 | 2796402405 | 4535 | 4535 | 4535 | 4520 | 3599 |
| 270 | 20240221 | 142700 | 2780103430 | 4535 | 4540 | 4540 | 4525 | 2799 |
| 271 | 20240221 | 142600 | 2767419170 | 4525 | 4545 | 4550 | 4520 | 9850 |
| 272 | 20240221 | 142500 | 2722766490 | 4550 | 4555 | 4555 | 4545 | 2617 |
| 273 | 20240221 | 142400 | 2710856085 | 4555 | 4550 | 4560 | 4550 | 1119 |
| 274 | 20240221 | 142300 | 2705760060 | 4550 | 4560 | 4560 | 4550 | 845 |
| 275 | 20240221 | 142200 | 2701910310 | 4560 | 4570 | 4570 | 4550 | 7917 |
| 276 | 20240221 | 142100 | 2665838190 | 4575 | 4585 | 4585 | 4565 | 6114 |
| 277 | 20240221 | 142000 | 2637859905 | 4585 | 4600 | 4600 | 4585 | 2015 |
| 278 | 20240221 | 141900 | 2628610880 | 4600 | 4590 | 4600 | 4590 | 574 |
| 279 | 20240221 | 141800 | 2625976030 | 4585 | 4585 | 4590 | 4580 | 498 |
| 280 | 20240221 | 141700 | 2623693295 | 4585 | 4590 | 4590 | 4585 | 1508 |
| 281 | 20240221 | 141600 | 2616778250 | 4590 | 4595 | 4595 | 4590 | 389 |
| 282 | 20240221 | 141500 | 2614991850 | 4595 | 4585 | 4595 | 4585 | 206 |
| 283 | 20240221 | 141400 | 2614046240 | 4585 | 4585 | 4590 | 4585 | 826 |
| 284 | 20240221 | 141300 | 2610258545 | 4585 | 4590 | 4590 | 4585 | 54 |
| 285 | 20240221 | 141200 | 2610010695 | 4590 | 4585 | 4595 | 4585 | 234 |
| 286 | 20240221 | 141100 | 2608937760 | 4585 | 4585 | 4585 | 4580 | 7549 |
| 287 | 20240221 | 141000 | 2574346775 | 4585 | 4590 | 4595 | 4585 | 2271 |
| 288 | 20240221 | 140900 | 2563926680 | 4590 | 4595 | 4595 | 4590 | 3613 |
| 289 | 20240221 | 140800 | 2547340195 | 4610 | 4595 | 4610 | 4590 | 2875 |
| 290 | 20240221 | 140700 | 2534127820 | 4600 | 4600 | 4605 | 4600 | 16245 |
| 291 | 20240221 | 140600 | 2459397155 | 4605 | 4605 | 4615 | 4600 | 123 |
| 292 | 20240221 | 140500 | 2458829745 | 4600 | 4615 | 4615 | 4600 | 30329 |
| 293 | 20240221 | 140400 | 2319278330 | 4620 | 4615 | 4620 | 4615 | 86 |
| 294 | 20240221 | 140300 | 2318881435 | 4615 | 4625 | 4630 | 4615 | 821 |
| 295 | 20240221 | 140200 | 2315089040 | 4625 | 4620 | 4625 | 4620 | 561 |
| 296 | 20240221 | 140100 | 2312495465 | 4630 | 4620 | 4630 | 4620 | 101 |
| 297 | 20240221 | 140000 | 2312028835 | 4630 | 4630 | 4630 | 4620 | 452 |
| 298 | 20240221 | 135900 | 2309940415 | 4630 | 4620 | 4630 | 4620 | 1001 |
| 299 | 20240221 | 135800 | 2305315785 | 4620 | 4615 | 4620 | 4615 | 1002 |
| 300 | 20240221 | 135700 | 2300691095 | 4620 | 4620 | 4620 | 4620 | 505 |
| 301 | 20240221 | 135600 | 2298357995 | 4615 | 4625 | 4625 | 4615 | 304 |
| 302 | 20240221 | 135500 | 2296953735 | 4625 | 4625 | 4625 | 4625 | 0 |
| 303 | 20240221 | 135400 | 2296953735 | 4625 | 4615 | 4625 | 4615 | 377 |
| 304 | 20240221 | 135300 | 2295212310 | 4615 | 4625 | 4625 | 4615 | 1156 |
| 305 | 20240221 | 135200 | 2289870645 | 4625 | 4620 | 4625 | 4620 | 864 |
| 306 | 20240221 | 135100 | 2285877145 | 4620 | 4620 | 4620 | 4620 | 109 |
| 307 | 20240221 | 135000 | 2285373565 | 4620 | 4620 | 4620 | 4615 | 776 |
| 308 | 20240221 | 134900 | 2281789820 | 4615 | 4615 | 4615 | 4615 | 300 |
| 309 | 20240221 | 134800 | 2280405320 | 4615 | 4620 | 4620 | 4615 | 82 |
| 310 | 20240221 | 134700 | 2280026815 | 4615 | 4615 | 4615 | 4615 | 11 |
| 311 | 20240221 | 134600 | 2279976050 | 4615 | 4625 | 4630 | 4615 | 3219 |
| 312 | 20240221 | 134500 | 2265105595 | 4625 | 4630 | 4630 | 4625 | 550 |
| 313 | 20240221 | 134400 | 2262561575 | 4630 | 4630 | 4630 | 4630 | 273 |
| 314 | 20240221 | 134300 | 2261297585 | 4625 | 4630 | 4630 | 4625 | 456 |
| 315 | 20240221 | 134200 | 2259188350 | 4620 | 4625 | 4625 | 4620 | 1247 |
| 316 | 20240221 | 134100 | 2253422480 | 4625 | 4620 | 4625 | 4620 | 937 |
| 317 | 20240221 | 134000 | 2249093490 | 4620 | 4625 | 4625 | 4620 | 586 |
| 318 | 20240221 | 133900 | 2246385500 | 4625 | 4625 | 4625 | 4625 | 12 |
| 319 | 20240221 | 133800 | 2246330000 | 4625 | 4625 | 4630 | 4625 | 420 |
| 320 | 20240221 | 133700 | 2244387495 | 4620 | 4615 | 4620 | 4615 | 3729 |
| 321 | 20240221 | 133600 | 2227177060 | 4615 | 4615 | 4615 | 4615 | 1 |
| 322 | 20240221 | 133500 | 2227172445 | 4615 | 4615 | 4615 | 4615 | 63 |
| 323 | 20240221 | 133400 | 2226881700 | 4615 | 4615 | 4615 | 4615 | 11 |
| 324 | 20240221 | 133300 | 2226830935 | 4615 | 4610 | 4615 | 4605 | 4343 |
| 325 | 20240221 | 133200 | 2206820385 | 4620 | 4620 | 4620 | 4620 | 50 |
| 326 | 20240221 | 133100 | 2206589385 | 4620 | 4620 | 4620 | 4620 | 964 |
| 327 | 20240221 | 133000 | 2202135705 | 4620 | 4620 | 4620 | 4620 | 0 |
| 328 | 20240221 | 132900 | 2202135705 | 4620 | 4615 | 4620 | 4615 | 359 |
| 329 | 20240221 | 132800 | 2200478675 | 4615 | 4615 | 4615 | 4615 | 22 |
| 330 | 20240221 | 132700 | 2200377145 | 4605 | 4605 | 4605 | 4605 | 310 |
| 331 | 20240221 | 132600 | 2198949595 | 4605 | 4605 | 4605 | 4605 | 10 |
| 332 | 20240221 | 132500 | 2198903545 | 4605 | 4605 | 4605 | 4605 | 981 |
| 333 | 20240221 | 132400 | 2194386040 | 4605 | 4605 | 4605 | 4605 | 1184 |
| 334 | 20240221 | 132300 | 2188933720 | 4605 | 4605 | 4605 | 4605 | 1370 |
| 335 | 20240221 | 132200 | 2182624870 | 4605 | 4605 | 4605 | 4605 | 436 |
| 336 | 20240221 | 132100 | 2180617090 | 4615 | 4615 | 4615 | 4615 | 61 |
| 337 | 20240221 | 132000 | 2180335575 | 4615 | 4615 | 4615 | 4605 | 394 |
| 338 | 20240221 | 131900 | 2178517965 | 4615 | 4610 | 4615 | 4610 | 124 |
| 339 | 20240221 | 131800 | 2177946315 | 4605 | 4605 | 4605 | 4605 | 3 |
| 340 | 20240221 | 131700 | 2177932500 | 4605 | 4610 | 4610 | 4605 | 478 |
| 341 | 20240221 | 131600 | 2175730210 | 4610 | 4610 | 4610 | 4610 | 554 |
| 342 | 20240221 | 131500 | 2173176270 | 4615 | 4605 | 4615 | 4600 | 1590 |
| 343 | 20240221 | 131400 | 2165856305 | 4605 | 4610 | 4610 | 4605 | 1830 |
| 344 | 20240221 | 131300 | 2157428830 | 4610 | 4610 | 4610 | 4610 | 429 |
| 345 | 20240221 | 131200 | 2155451140 | 4615 | 4615 | 4615 | 4615 | 14 |
| 346 | 20240221 | 131100 | 2155386530 | 4615 | 4615 | 4615 | 4615 | 303 |
| 347 | 20240221 | 131000 | 2153988185 | 4615 | 4615 | 4615 | 4615 | 349 |
| 348 | 20240221 | 130900 | 2152377550 | 4615 | 4610 | 4620 | 4610 | 235 |
| 349 | 20240221 | 130800 | 2151294015 | 4605 | 4605 | 4605 | 4605 | 0 |
| 350 | 20240221 | 130700 | 2151294015 | 4605 | 4605 | 4605 | 4605 | 326 |
| 351 | 20240221 | 130600 | 2149792785 | 4605 | 4605 | 4605 | 4605 | 81 |
| 352 | 20240221 | 130500 | 2149419780 | 4605 | 4605 | 4610 | 4605 | 6514 |
| 353 | 20240221 | 130400 | 2119419995 | 4610 | 4605 | 4610 | 4605 | 45 |
| 354 | 20240221 | 130300 | 2119212560 | 4605 | 4610 | 4610 | 4605 | 1615 |
| 355 | 20240221 | 130200 | 2111773985 | 4605 | 4605 | 4610 | 4605 | 746 |
| 356 | 20240221 | 130100 | 2108338245 | 4605 | 4605 | 4605 | 4605 | 70 |
| 357 | 20240221 | 130000 | 2108015895 | 4605 | 4605 | 4605 | 4605 | 20 |
| 358 | 20240221 | 125900 | 2107923795 | 4605 | 4620 | 4620 | 4605 | 613 |
| 359 | 20240221 | 125800 | 2105098185 | 4610 | 4610 | 4610 | 4610 | 0 |
| 360 | 20240221 | 125700 | 2105098185 | 4610 | 4610 | 4610 | 4605 | 2906 |
| 361 | 20240221 | 125600 | 2091701785 | 4610 | 4610 | 4610 | 4605 | 4982 |
| 362 | 20240221 | 125500 | 2068757820 | 4605 | 4610 | 4610 | 4605 | 284 |
| 363 | 20240221 | 125400 | 2067449545 | 4605 | 4610 | 4610 | 4605 | 2089 |
| 364 | 20240221 | 125300 | 2057819765 | 4610 | 4610 | 4610 | 4605 | 2017 |
| 365 | 20240221 | 125200 | 2048522645 | 4610 | 4625 | 4630 | 4610 | 194 |
| 366 | 20240221 | 125100 | 2047627490 | 4610 | 4615 | 4615 | 4610 | 6485 |
| 367 | 20240221 | 125000 | 2017729990 | 4615 | 4625 | 4625 | 4615 | 121 |
| 368 | 20240221 | 124900 | 2017170475 | 4625 | 4625 | 4625 | 4615 | 73 |
| 369 | 20240221 | 124800 | 2016832860 | 4625 | 4625 | 4625 | 4615 | 111 |
| 370 | 20240221 | 124700 | 2016320485 | 4625 | 4615 | 4625 | 4610 | 375 |
| 371 | 20240221 | 124600 | 2014590130 | 4610 | 4625 | 4625 | 4610 | 900 |
| 372 | 20240221 | 124500 | 2010439295 | 4610 | 4620 | 4620 | 4610 | 666 |
| 373 | 20240221 | 124400 | 2007366385 | 4620 | 4615 | 4630 | 4615 | 601 |
| 374 | 20240221 | 124300 | 2004592020 | 4615 | 4620 | 4620 | 4615 | 754 |
| 375 | 20240221 | 124200 | 2001111615 | 4620 | 4625 | 4625 | 4620 | 657 |
| 376 | 20240221 | 124100 | 1998073325 | 4630 | 4630 | 4630 | 4620 | 713 |
| 377 | 20240221 | 124000 | 1994777820 | 4620 | 4620 | 4620 | 4620 | 0 |
| 378 | 20240221 | 123900 | 1994777820 | 4620 | 4620 | 4625 | 4620 | 695 |
| 379 | 20240221 | 123800 | 1991563690 | 4625 | 4625 | 4625 | 4625 | 2 |
| 380 | 20240221 | 123700 | 1991554440 | 4610 | 4615 | 4615 | 4610 | 659 |
| 381 | 20240221 | 123600 | 1988516445 | 4610 | 4615 | 4615 | 4610 | 2435 |
| 382 | 20240221 | 123500 | 1977279015 | 4615 | 4615 | 4625 | 4615 | 938 |
| 383 | 20240221 | 123400 | 1972949735 | 4615 | 4615 | 4615 | 4615 | 166 |
| 384 | 20240221 | 123300 | 1972183645 | 4610 | 4615 | 4615 | 4610 | 2661 |
| 385 | 20240221 | 123200 | 1959905620 | 4615 | 4620 | 4620 | 4615 | 522 |
| 386 | 20240221 | 123100 | 1957496040 | 4620 | 4620 | 4620 | 4615 | 170 |
| 387 | 20240221 | 123000 | 1956710830 | 4620 | 4615 | 4625 | 4615 | 297 |
| 388 | 20240221 | 122900 | 1955338705 | 4615 | 4615 | 4615 | 4615 | 886 |
| 389 | 20240221 | 122800 | 1951249815 | 4615 | 4615 | 4615 | 4615 | 653 |
| 390 | 20240221 | 122700 | 1948236220 | 4615 | 4615 | 4620 | 4615 | 212 |
| 391 | 20240221 | 122600 | 1947257330 | 4615 | 4615 | 4615 | 4615 | 18 |
| 392 | 20240221 | 122500 | 1947174260 | 4620 | 4620 | 4625 | 4620 | 262 |
| 393 | 20240221 | 122400 | 1945963670 | 4620 | 4625 | 4625 | 4620 | 266 |
| 394 | 20240221 | 122300 | 1944733540 | 4625 | 4615 | 4625 | 4615 | 222 |
| 395 | 20240221 | 122200 | 1943707935 | 4615 | 4620 | 4620 | 4610 | 9068 |
| 396 | 20240221 | 122100 | 1901876990 | 4620 | 4630 | 4630 | 4620 | 3109 |
| 397 | 20240221 | 122000 | 1887498750 | 4630 | 4630 | 4630 | 4630 | 3380 |
| 398 | 20240221 | 121900 | 1871849350 | 4640 | 4635 | 4640 | 4635 | 393 |
| 399 | 20240221 | 121800 | 1870027295 | 4635 | 4635 | 4635 | 4635 | 1752 |
| 400 | 20240221 | 121700 | 1861906775 | 4635 | 4640 | 4640 | 4635 | 189 |
| 401 | 20240221 | 121600 | 1861030745 | 4640 | 4635 | 4640 | 4635 | 1689 |
| 402 | 20240221 | 121500 | 1853202135 | 4640 | 4650 | 4650 | 4640 | 2609 |
| 403 | 20240221 | 121400 | 1841095955 | 4650 | 4650 | 4650 | 4650 | 30 |
| 404 | 20240221 | 121300 | 1840956455 | 4650 | 4650 | 4650 | 4640 | 375 |
| 405 | 20240221 | 121200 | 1839215205 | 4640 | 4640 | 4640 | 4640 | 1102 |
| 406 | 20240221 | 121100 | 1834101925 | 4640 | 4650 | 4650 | 4640 | 1040 |
| 407 | 20240221 | 121000 | 1829276125 | 4650 | 4650 | 4650 | 4650 | 18 |
| 408 | 20240221 | 120900 | 1829192425 | 4645 | 4645 | 4645 | 4645 | 308 |
| 409 | 20240221 | 120800 | 1827761765 | 4645 | 4650 | 4650 | 4645 | 208 |
| 410 | 20240221 | 120700 | 1826795575 | 4650 | 4645 | 4650 | 4645 | 276 |
| 411 | 20240221 | 120600 | 1825512225 | 4645 | 4645 | 4645 | 4645 | 524 |
| 412 | 20240221 | 120500 | 1823078245 | 4645 | 4645 | 4645 | 4645 | 287 |
| 413 | 20240221 | 120400 | 1821745130 | 4645 | 4645 | 4650 | 4645 | 918 |
| 414 | 20240221 | 120300 | 1817480985 | 4640 | 4645 | 4645 | 4640 | 473 |
| 415 | 20240221 | 120200 | 1815285770 | 4650 | 4650 | 4650 | 4650 | 11 |
| 416 | 20240221 | 120100 | 1815234620 | 4650 | 4655 | 4655 | 4650 | 6 |
| 417 | 20240221 | 120000 | 1815206695 | 4655 | 4655 | 4655 | 4650 | 58 |
| 418 | 20240221 | 115900 | 1814936730 | 4660 | 4660 | 4660 | 4660 | 104 |
| 419 | 20240221 | 115800 | 1814452090 | 4635 | 4640 | 4640 | 4635 | 100 |
| 420 | 20240221 | 115700 | 1813988510 | 4635 | 4635 | 4635 | 4635 | 119 |
| 421 | 20240221 | 115600 | 1813436945 | 4635 | 4640 | 4640 | 4635 | 50 |
| 422 | 20240221 | 115500 | 1813204975 | 4640 | 4640 | 4640 | 4640 | 750 |
| 423 | 20240221 | 115400 | 1809724975 | 4640 | 4660 | 4660 | 4635 | 6518 |
| 424 | 20240221 | 115300 | 1779437305 | 4655 | 4655 | 4655 | 4655 | 184 |
| 425 | 20240221 | 115200 | 1778580785 | 4650 | 4680 | 4680 | 4650 | 6625 |
| 426 | 20240221 | 115100 | 1747726640 | 4680 | 4680 | 4680 | 4680 | 202 |
| 427 | 20240221 | 115000 | 1746781280 | 4680 | 4660 | 4680 | 4660 | 3788 |
| 428 | 20240221 | 114900 | 1729128515 | 4655 | 4655 | 4655 | 4655 | 363 |
| 429 | 20240221 | 114800 | 1727438750 | 4655 | 4655 | 4655 | 4655 | 61 |
| 430 | 20240221 | 114700 | 1727154795 | 4660 | 4660 | 4660 | 4660 | 166 |
| 431 | 20240221 | 114600 | 1726381235 | 4660 | 4655 | 4660 | 4655 | 167 |
| 432 | 20240221 | 114500 | 1725603800 | 4655 | 4660 | 4660 | 4655 | 163 |
| 433 | 20240221 | 114400 | 1724844470 | 4655 | 4660 | 4660 | 4655 | 69 |
| 434 | 20240221 | 114300 | 1724523225 | 4660 | 4660 | 4660 | 4660 | 41 |
| 435 | 20240221 | 114200 | 1724332165 | 4660 | 4655 | 4665 | 4655 | 2972 |
| 436 | 20240221 | 114100 | 1710482840 | 4655 | 4655 | 4655 | 4655 | 111 |
| 437 | 20240221 | 114000 | 1709966135 | 4655 | 4660 | 4660 | 4655 | 430 |
| 438 | 20240221 | 113900 | 1707962900 | 4660 | 4660 | 4660 | 4660 | 9 |
| 439 | 20240221 | 113800 | 1707920960 | 4660 | 4650 | 4660 | 4650 | 473 |
| 440 | 20240221 | 113700 | 1705717120 | 4650 | 4650 | 4650 | 4650 | 1 |
| 441 | 20240221 | 113600 | 1705712470 | 4650 | 4650 | 4650 | 4650 | 701 |
| 442 | 20240221 | 113500 | 1702452820 | 4650 | 4650 | 4650 | 4650 | 73 |
| 443 | 20240221 | 113400 | 1702113370 | 4650 | 4660 | 4660 | 4650 | 975 |
| 444 | 20240221 | 113300 | 1697579050 | 4660 | 4660 | 4660 | 4660 | 240 |
| 445 | 20240221 | 113200 | 1696460650 | 4660 | 4660 | 4660 | 4660 | 107 |
| 446 | 20240221 | 113100 | 1695962030 | 4655 | 4655 | 4655 | 4655 | 631 |
| 447 | 20240221 | 113000 | 1693024725 | 4655 | 4655 | 4655 | 4655 | 16 |
| 448 | 20240221 | 112900 | 1692950245 | 4655 | 4655 | 4655 | 4655 | 844 |
| 449 | 20240221 | 112800 | 1689021425 | 4655 | 4655 | 4655 | 4655 | 819 |
| 450 | 20240221 | 112700 | 1685208980 | 4660 | 4660 | 4660 | 4660 | 23 |
| 451 | 20240221 | 112600 | 1685101800 | 4655 | 4655 | 4655 | 4655 | 78 |
| 452 | 20240221 | 112500 | 1684738710 | 4655 | 4655 | 4660 | 4655 | 2315 |
| 453 | 20240221 | 112400 | 1673957715 | 4660 | 4655 | 4660 | 4655 | 169 |
| 454 | 20240221 | 112300 | 1673170675 | 4655 | 4655 | 4660 | 4650 | 127 |
| 455 | 20240221 | 112200 | 1672579700 | 4655 | 4660 | 4660 | 4655 | 120 |
| 456 | 20240221 | 112100 | 1672021045 | 4655 | 4660 | 4660 | 4655 | 80 |
| 457 | 20240221 | 112000 | 1671648600 | 4665 | 4665 | 4665 | 4665 | 2 |
| 458 | 20240221 | 111900 | 1671639270 | 4665 | 4650 | 4665 | 4650 | 168 |
| 459 | 20240221 | 111800 | 1670857415 | 4650 | 4660 | 4660 | 4650 | 2999 |
| 460 | 20240221 | 111700 | 1656906480 | 4665 | 4665 | 4670 | 4655 | 2761 |
| 461 | 20240221 | 111600 | 1644037135 | 4665 | 4680 | 4680 | 4665 | 1833 |
| 462 | 20240221 | 111500 | 1635482505 | 4670 | 4675 | 4675 | 4670 | 2830 |
| 463 | 20240221 | 111400 | 1622266390 | 4670 | 4675 | 4675 | 4670 | 833 |
| 464 | 20240221 | 111300 | 1618373925 | 4675 | 4675 | 4675 | 4675 | 1326 |
| 465 | 20240221 | 111200 | 1612174875 | 4680 | 4685 | 4685 | 4680 | 1677 |
| 466 | 20240221 | 111100 | 1604325595 | 4685 | 4685 | 4685 | 4685 | 1161 |
| 467 | 20240221 | 111000 | 1598886310 | 4685 | 4685 | 4685 | 4685 | 680 |
| 468 | 20240221 | 110900 | 1595700510 | 4685 | 4690 | 4690 | 4685 | 2384 |
| 469 | 20240221 | 110800 | 1584529910 | 4690 | 4690 | 4690 | 4690 | 1494 |
| 470 | 20240221 | 110700 | 1577523050 | 4695 | 4695 | 4695 | 4695 | 230 |
| 471 | 20240221 | 110600 | 1576443200 | 4695 | 4705 | 4710 | 4695 | 3090 |
| 472 | 20240221 | 110500 | 1561923245 | 4705 | 4700 | 4710 | 4700 | 990 |
| 473 | 20240221 | 110400 | 1557266625 | 4700 | 4700 | 4705 | 4700 | 480 |
| 474 | 20240221 | 110300 | 1555010545 | 4700 | 4695 | 4700 | 4695 | 814 |
| 475 | 20240221 | 110200 | 1551186790 | 4690 | 4685 | 4695 | 4685 | 3506 |
| 476 | 20240221 | 110100 | 1534742420 | 4680 | 4690 | 4690 | 4680 | 86 |
| 477 | 20240221 | 110000 | 1534339290 | 4680 | 4680 | 4690 | 4680 | 634 |
| 478 | 20240221 | 105900 | 1531367445 | 4680 | 4680 | 4680 | 4680 | 463 |
| 479 | 20240221 | 105800 | 1529200605 | 4680 | 4690 | 4690 | 4680 | 191 |
| 480 | 20240221 | 105700 | 1528306305 | 4690 | 4685 | 4695 | 4685 | 1498 |
| 481 | 20240221 | 105600 | 1521284885 | 4690 | 4685 | 4690 | 4680 | 1314 |
| 482 | 20240221 | 105500 | 1515128850 | 4685 | 4675 | 4685 | 4675 | 1271 |
| 483 | 20240221 | 105400 | 1509185780 | 4675 | 4685 | 4685 | 4675 | 4357 |
| 484 | 20240221 | 105300 | 1488795595 | 4685 | 4690 | 4695 | 4685 | 794 |
| 485 | 20240221 | 105200 | 1485072030 | 4680 | 4690 | 4690 | 4680 | 1569 |
| 486 | 20240221 | 105100 | 1477728170 | 4690 | 4690 | 4700 | 4685 | 5801 |
| 487 | 20240221 | 105000 | 1450526830 | 4695 | 4695 | 4695 | 4690 | 2066 |
| 488 | 20240221 | 104900 | 1440833655 | 4690 | 4690 | 4695 | 4675 | 1452 |
| 489 | 20240221 | 104800 | 1434030700 | 4690 | 4685 | 4690 | 4675 | 1457 |
| 490 | 20240221 | 104700 | 1427205135 | 4685 | 4685 | 4690 | 4685 | 526 |
| 491 | 20240221 | 104600 | 1424740645 | 4685 | 4675 | 4685 | 4675 | 732 |
| 492 | 20240221 | 104500 | 1421312420 | 4675 | 4675 | 4675 | 4670 | 111 |
| 493 | 20240221 | 104400 | 1420793500 | 4675 | 4680 | 4680 | 4675 | 336 |
| 494 | 20240221 | 104300 | 1419222600 | 4680 | 4675 | 4680 | 4675 | 2 |
| 495 | 20240221 | 104200 | 1419213245 | 4675 | 4675 | 4675 | 4670 | 447 |
| 496 | 20240221 | 104100 | 1417124520 | 4675 | 4675 | 4680 | 4675 | 1186 |
| 497 | 20240221 | 104000 | 1411577970 | 4675 | 4665 | 4675 | 4665 | 996 |
| 498 | 20240221 | 103900 | 1406929400 | 4660 | 4665 | 4665 | 4660 | 1518 |
| 499 | 20240221 | 103800 | 1399855470 | 4660 | 4670 | 4670 | 4660 | 1107 |
| 500 | 20240221 | 103700 | 1394690680 | 4675 | 4670 | 4675 | 4665 | 1282 |
| 501 | 20240221 | 103600 | 1388706895 | 4670 | 4670 | 4675 | 4670 | 74 |
| 502 | 20240221 | 103500 | 1388361290 | 4660 | 4665 | 4665 | 4660 | 1735 |
| 503 | 20240221 | 103400 | 1380273055 | 4665 | 4665 | 4665 | 4665 | 369 |
| 504 | 20240221 | 103300 | 1378551670 | 4665 | 4665 | 4665 | 4665 | 495 |
| 505 | 20240221 | 103200 | 1376242495 | 4665 | 4675 | 4675 | 4665 | 509 |
| 506 | 20240221 | 103100 | 1373866140 | 4675 | 4665 | 4680 | 4665 | 3417 |
| 507 | 20240221 | 103000 | 1357901530 | 4670 | 4680 | 4685 | 4670 | 1948 |
| 508 | 20240221 | 102900 | 1348796110 | 4680 | 4670 | 4685 | 4670 | 3777 |
| 509 | 20240221 | 102800 | 1331132170 | 4670 | 4670 | 4670 | 4670 | 601 |
| 510 | 20240221 | 102700 | 1328325500 | 4670 | 4675 | 4675 | 4665 | 1126 |
| 511 | 20240221 | 102600 | 1323061935 | 4675 | 4670 | 4675 | 4670 | 1264 |
| 512 | 20240221 | 102500 | 1317153475 | 4670 | 4670 | 4670 | 4665 | 1497 |
| 513 | 20240221 | 102400 | 1310167050 | 4670 | 4665 | 4670 | 4665 | 865 |
| 514 | 20240221 | 102300 | 1306128525 | 4670 | 4655 | 4670 | 4650 | 3437 |
| 515 | 20240221 | 102200 | 1290114285 | 4650 | 4650 | 4650 | 4645 | 2880 |
| 516 | 20240221 | 102100 | 1276731585 | 4650 | 4650 | 4650 | 4650 | 586 |
| 517 | 20240221 | 102000 | 1274006685 | 4650 | 4660 | 4660 | 4650 | 21 |
| 518 | 20240221 | 101900 | 1273908835 | 4660 | 4660 | 4660 | 4635 | 2358 |
| 519 | 20240221 | 101800 | 1262956140 | 4660 | 4650 | 4660 | 4650 | 687 |
| 520 | 20240221 | 101700 | 1259757350 | 4655 | 4645 | 4655 | 4645 | 1334 |
| 521 | 20240221 | 101600 | 1253553095 | 4630 | 4630 | 4640 | 4630 | 1771 |
| 522 | 20240221 | 101500 | 1245343915 | 4630 | 4630 | 4635 | 4630 | 1101 |
| 523 | 20240221 | 101400 | 1240246260 | 4630 | 4625 | 4630 | 4625 | 3822 |
| 524 | 20240221 | 101300 | 1222566470 | 4630 | 4630 | 4630 | 4625 | 138 |
| 525 | 20240221 | 101200 | 1221927980 | 4630 | 4630 | 4630 | 4630 | 1774 |
| 526 | 20240221 | 101100 | 1213714360 | 4630 | 4625 | 4630 | 4625 | 324 |
| 527 | 20240221 | 101000 | 1212215215 | 4625 | 4625 | 4625 | 4625 | 1052 |
| 528 | 20240221 | 100900 | 1207349715 | 4630 | 4635 | 4635 | 4630 | 882 |
| 529 | 20240221 | 100800 | 1203264270 | 4640 | 4630 | 4645 | 4625 | 11378 |
| 530 | 20240221 | 100700 | 1150489450 | 4630 | 4640 | 4640 | 4630 | 2945 |
| 531 | 20240221 | 100600 | 1136839120 | 4630 | 4625 | 4630 | 4625 | 1925 |
| 532 | 20240221 | 100500 | 1127930200 | 4625 | 4625 | 4630 | 4625 | 838 |
| 533 | 20240221 | 100400 | 1124054260 | 4620 | 4630 | 4630 | 4620 | 2187 |
| 534 | 20240221 | 100300 | 1113930945 | 4640 | 4625 | 4640 | 4625 | 615 |
| 535 | 20240221 | 100200 | 1111080390 | 4625 | 4620 | 4625 | 4620 | 382 |
| 536 | 20240221 | 100100 | 1109314600 | 4620 | 4620 | 4625 | 4620 | 1632 |
| 537 | 20240221 | 100000 | 1101774460 | 4630 | 4630 | 4630 | 4620 | 3612 |
| 538 | 20240221 | 095900 | 1085083915 | 4630 | 4640 | 4640 | 4625 | 2410 |
| 539 | 20240221 | 095800 | 1073922890 | 4640 | 4640 | 4645 | 4640 | 345 |
| 540 | 20240221 | 095700 | 1072322045 | 4645 | 4645 | 4650 | 4640 | 1021 |
| 541 | 20240221 | 095600 | 1067579205 | 4645 | 4660 | 4660 | 4645 | 969 |
| 542 | 20240221 | 095500 | 1063066180 | 4660 | 4635 | 4660 | 4635 | 9438 |
| 543 | 20240221 | 095400 | 1019206335 | 4635 | 4630 | 4640 | 4630 | 2282 |
| 544 | 20240221 | 095300 | 1008628135 | 4625 | 4630 | 4640 | 4625 | 258 |
| 545 | 20240221 | 095200 | 1007433550 | 4630 | 4640 | 4640 | 4630 | 1097 |
| 546 | 20240221 | 095100 | 1002349925 | 4640 | 4640 | 4640 | 4635 | 342 |
| 547 | 20240221 | 095000 | 1000764005 | 4635 | 4640 | 4640 | 4635 | 408 |
| 548 | 20240221 | 094900 | 998870910 | 4640 | 4645 | 4645 | 4640 | 101 |
| 549 | 20240221 | 094800 | 998401770 | 4645 | 4640 | 4645 | 4640 | 930 |
| 550 | 20240221 | 094700 | 994082620 | 4640 | 4635 | 4645 | 4620 | 3201 |
| 551 | 20240221 | 094600 | 979237100 | 4635 | 4645 | 4645 | 4635 | 198 |
| 552 | 20240221 | 094500 | 978317760 | 4645 | 4650 | 4650 | 4645 | 308 |
| 553 | 20240221 | 094400 | 976887050 | 4650 | 4645 | 4650 | 4645 | 654 |
| 554 | 20240221 | 094300 | 973848635 | 4630 | 4625 | 4645 | 4625 | 5195 |
| 555 | 20240221 | 094200 | 949754810 | 4625 | 4620 | 4635 | 4620 | 623 |
| 556 | 20240221 | 094100 | 946875425 | 4620 | 4605 | 4625 | 4605 | 3433 |
| 557 | 20240221 | 094000 | 931031510 | 4605 | 4605 | 4615 | 4605 | 3340 |
| 558 | 20240221 | 093900 | 915650800 | 4605 | 4615 | 4615 | 4605 | 1481 |
| 559 | 20240221 | 093800 | 908827520 | 4615 | 4615 | 4615 | 4610 | 2927 |
| 560 | 20240221 | 093700 | 895325360 | 4615 | 4620 | 4620 | 4610 | 2504 |
| 561 | 20240221 | 093600 | 883780330 | 4615 | 4615 | 4620 | 4615 | 2110 |
| 562 | 20240221 | 093500 | 874040590 | 4615 | 4620 | 4620 | 4615 | 1959 |
| 563 | 20240221 | 093400 | 864993470 | 4620 | 4630 | 4630 | 4620 | 742 |
| 564 | 20240221 | 093300 | 861563185 | 4635 | 4625 | 4635 | 4620 | 1895 |
| 565 | 20240221 | 093200 | 852796560 | 4625 | 4620 | 4630 | 4615 | 2208 |
| 566 | 20240221 | 093100 | 842596855 | 4620 | 4620 | 4625 | 4605 | 5810 |
| 567 | 20240221 | 093000 | 815807985 | 4620 | 4640 | 4650 | 4620 | 1772 |
| 568 | 20240221 | 092900 | 807584790 | 4640 | 4645 | 4645 | 4630 | 394 |
| 569 | 20240221 | 092800 | 805759025 | 4645 | 4645 | 4660 | 4630 | 1855 |
| 570 | 20240221 | 092700 | 797131455 | 4645 | 4630 | 4645 | 4630 | 1174 |
| 571 | 20240221 | 092600 | 791692355 | 4610 | 4610 | 4620 | 4610 | 6537 |
| 572 | 20240221 | 092500 | 761537160 | 4610 | 4620 | 4620 | 4610 | 4153 |
| 573 | 20240221 | 092400 | 742379255 | 4620 | 4615 | 4620 | 4615 | 1088 |
| 574 | 20240221 | 092300 | 737356835 | 4615 | 4620 | 4625 | 4610 | 18545 |
| 575 | 20240221 | 092200 | 651746680 | 4615 | 4615 | 4620 | 4610 | 2441 |
| 576 | 20240221 | 092100 | 640488305 | 4615 | 4620 | 4625 | 4610 | 4759 |
| 577 | 20240221 | 092000 | 618500110 | 4620 | 4620 | 4620 | 4600 | 7518 |
| 578 | 20240221 | 091900 | 583841475 | 4620 | 4630 | 4635 | 4610 | 3195 |
| 579 | 20240221 | 091800 | 569087095 | 4630 | 4630 | 4640 | 4625 | 6953 |
| 580 | 20240221 | 091700 | 536884985 | 4630 | 4660 | 4660 | 4630 | 9148 |
| 581 | 20240221 | 091600 | 494391095 | 4660 | 4660 | 4670 | 4655 | 5249 |
| 582 | 20240221 | 091500 | 469914370 | 4660 | 4700 | 4705 | 4660 | 9951 |
| 583 | 20240221 | 091400 | 423456575 | 4710 | 4710 | 4710 | 4680 | 1381 |
| 584 | 20240221 | 091300 | 416956185 | 4710 | 4670 | 4710 | 4670 | 3832 |
| 585 | 20240221 | 091200 | 398998310 | 4665 | 4685 | 4685 | 4665 | 3498 |
| 586 | 20240221 | 091100 | 382660010 | 4680 | 4670 | 4685 | 4660 | 7979 |
| 587 | 20240221 | 091000 | 345385210 | 4670 | 4675 | 4680 | 4665 | 3677 |
| 588 | 20240221 | 090900 | 328216890 | 4675 | 4700 | 4700 | 4670 | 5520 |
| 589 | 20240221 | 090800 | 302333795 | 4700 | 4725 | 4725 | 4700 | 3946 |
| 590 | 20240221 | 090700 | 283755580 | 4720 | 4720 | 4735 | 4720 | 1771 |
| 591 | 20240221 | 090600 | 275384155 | 4720 | 4700 | 4720 | 4700 | 3524 |
| 592 | 20240221 | 090500 | 258791515 | 4700 | 4705 | 4715 | 4695 | 4563 |
| 593 | 20240221 | 090400 | 237315950 | 4710 | 4700 | 4740 | 4695 | 5540 |
| 594 | 20240221 | 090300 | 211237890 | 4700 | 4670 | 4705 | 4670 | 3200 |
| 595 | 20240221 | 090200 | 196212935 | 4700 | 4655 | 4700 | 4650 | 7016 |
| 596 | 20240221 | 090100 | 163471860 | 4655 | 4660 | 4660 | 4635 | 11178 |
| 597 | 20240221 | 090000 | 111497435 | 4655 | 4760 | 4760 | 4630 | 19558 |