29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 65144 |
| 3 | 20240222 | 183800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 4 | 20240222 | 183700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 5 | 20240222 | 183600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 6 | 20240222 | 183500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 7 | 20240222 | 183400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 8 | 20240222 | 183300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 9 | 20240222 | 183200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 10 | 20240222 | 183100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 11 | 20240222 | 183000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 12 | 20240222 | 182900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 13 | 20240222 | 182800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 14 | 20240222 | 182700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 15 | 20240222 | 182600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 16 | 20240222 | 182500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 17 | 20240222 | 182400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 18 | 20240222 | 182300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 19 | 20240222 | 182200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 20 | 20240222 | 182100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 21 | 20240222 | 182000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 22 | 20240222 | 181900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 23 | 20240222 | 181800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 24 | 20240222 | 181700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 25 | 20240222 | 181600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 26 | 20240222 | 181500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 27 | 20240222 | 181400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 28 | 20240222 | 181300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 29 | 20240222 | 181200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 30 | 20240222 | 181100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 31 | 20240222 | 181000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 32 | 20240222 | 180900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 65144 |
| 33 | 20240222 | 180800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 34 | 20240222 | 180700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 35 | 20240222 | 180600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 36 | 20240222 | 180500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 37 | 20240222 | 180400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 38 | 20240222 | 180300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 39 | 20240222 | 180200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 40 | 20240222 | 180100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 41 | 20240222 | 180000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 42 | 20240222 | 175900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 43 | 20240222 | 175800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 44 | 20240222 | 175700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 45 | 20240222 | 175600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 46 | 20240222 | 175500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 47 | 20240222 | 175400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 48 | 20240222 | 175300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 49 | 20240222 | 175200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 50 | 20240222 | 175100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 51 | 20240222 | 175000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 52 | 20240222 | 174900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 53 | 20240222 | 174800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 54 | 20240222 | 174700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 55 | 20240222 | 174600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 56 | 20240222 | 174500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 57 | 20240222 | 174400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 58 | 20240222 | 174300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 59 | 20240222 | 174200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 60 | 20240222 | 174100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 61 | 20240222 | 174000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 62 | 20240222 | 173900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 65144 |
| 63 | 20240222 | 173800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 64 | 20240222 | 173700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 65 | 20240222 | 173600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 66 | 20240222 | 173500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 67 | 20240222 | 173400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 68 | 20240222 | 173300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 69 | 20240222 | 173200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 70 | 20240222 | 173100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 71 | 20240222 | 173000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 72 | 20240222 | 172900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 73 | 20240222 | 172800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 74 | 20240222 | 172700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 75 | 20240222 | 172600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 76 | 20240222 | 172500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 77 | 20240222 | 172400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 78 | 20240222 | 172300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 79 | 20240222 | 172200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 80 | 20240222 | 172100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 81 | 20240222 | 172000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 82 | 20240222 | 171900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 83 | 20240222 | 171800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 84 | 20240222 | 171700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 85 | 20240222 | 171600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 86 | 20240222 | 171500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 87 | 20240222 | 171400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 88 | 20240222 | 171300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 89 | 20240222 | 171200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 90 | 20240222 | 171100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 91 | 20240222 | 171000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 92 | 20240222 | 170900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 65144 |
| 93 | 20240222 | 170800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 94 | 20240222 | 170700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 95 | 20240222 | 170600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 96 | 20240222 | 170500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 97 | 20240222 | 170400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 98 | 20240222 | 170300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 99 | 20240222 | 170200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 100 | 20240222 | 170100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 101 | 20240222 | 170000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 102 | 20240222 | 165900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 103 | 20240222 | 165800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 104 | 20240222 | 165700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 105 | 20240222 | 165600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 106 | 20240222 | 165500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 107 | 20240222 | 165400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 108 | 20240222 | 165300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 109 | 20240222 | 165200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 110 | 20240222 | 165100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 111 | 20240222 | 165000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 112 | 20240222 | 164900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 113 | 20240222 | 164800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 114 | 20240222 | 164700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 115 | 20240222 | 164600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 116 | 20240222 | 164500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 117 | 20240222 | 164400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 118 | 20240222 | 164300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 119 | 20240222 | 164200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 120 | 20240222 | 164100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 121 | 20240222 | 164000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 122 | 20240222 | 163900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 65144 |
| 123 | 20240222 | 163800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 124 | 20240222 | 163700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 125 | 20240222 | 163600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 126 | 20240222 | 163500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 127 | 20240222 | 163400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 128 | 20240222 | 163300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 129 | 20240222 | 163200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 130 | 20240222 | 163100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 131 | 20240222 | 163000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 132 | 20240222 | 162900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 133 | 20240222 | 162800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 134 | 20240222 | 162700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 135 | 20240222 | 162600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 136 | 20240222 | 162500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 137 | 20240222 | 162400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 138 | 20240222 | 162300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 139 | 20240222 | 162200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 140 | 20240222 | 162100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 141 | 20240222 | 162000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 142 | 20240222 | 161900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 143 | 20240222 | 161800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 144 | 20240222 | 161700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 145 | 20240222 | 161600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 146 | 20240222 | 161500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 147 | 20240222 | 161400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 148 | 20240222 | 161300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 149 | 20240222 | 161200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 150 | 20240222 | 161100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 151 | 20240222 | 161000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 152 | 20240222 | 160900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 65144 |
| 153 | 20240222 | 160800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 154 | 20240222 | 160700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 155 | 20240222 | 160600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 156 | 20240222 | 160500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 157 | 20240222 | 160400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 158 | 20240222 | 160300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 159 | 20240222 | 160200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 160 | 20240222 | 160100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 161 | 20240222 | 160000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 162 | 20240222 | 155900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 163 | 20240222 | 155800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 164 | 20240222 | 155700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 165 | 20240222 | 155600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 166 | 20240222 | 155500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 167 | 20240222 | 155400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 168 | 20240222 | 155300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 169 | 20240222 | 155200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 170 | 20240222 | 155100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 171 | 20240222 | 155000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 172 | 20240222 | 154900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 173 | 20240222 | 154800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 174 | 20240222 | 154700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 175 | 20240222 | 154600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 176 | 20240222 | 154500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 177 | 20240222 | 154400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 178 | 20240222 | 154300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 179 | 20240222 | 154200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 180 | 20240222 | 154100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 181 | 20240222 | 154000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 182 | 20240222 | 153900 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 65144 |
| 183 | 20240222 | 153800 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 184 | 20240222 | 153700 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 185 | 20240222 | 153600 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 186 | 20240222 | 153500 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 187 | 20240222 | 153400 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 188 | 20240222 | 153300 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 189 | 20240222 | 153200 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 190 | 20240222 | 153100 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 0 |
| 191 | 20240222 | 153000 | 3680676645 | 2890 | 2890 | 2890 | 2890 | 65144 |
| 192 | 20240222 | 152900 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240222 | 152800 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240222 | 152700 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240222 | 152600 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240222 | 152500 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240222 | 152400 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240222 | 152300 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240222 | 152200 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240222 | 152100 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240222 | 152000 | 3492410485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240222 | 151900 | 3492410485 | 2860 | 2865 | 2865 | 2860 | 3584 |
| 203 | 20240222 | 151800 | 3482158720 | 2865 | 2865 | 2865 | 2865 | 128 |
| 204 | 20240222 | 151700 | 3481792000 | 2865 | 2865 | 2865 | 2865 | 2069 |
| 205 | 20240222 | 151600 | 3475864315 | 2870 | 2865 | 2870 | 2860 | 4034 |
| 206 | 20240222 | 151500 | 3464315090 | 2865 | 2870 | 2870 | 2865 | 550 |
| 207 | 20240222 | 151400 | 3462737090 | 2870 | 2870 | 2875 | 2870 | 7202 |
| 208 | 20240222 | 151300 | 3442067340 | 2870 | 2870 | 2875 | 2870 | 257 |
| 209 | 20240222 | 151200 | 3441329700 | 2875 | 2870 | 2875 | 2870 | 1230 |
| 210 | 20240222 | 151100 | 3437798280 | 2870 | 2870 | 2870 | 2865 | 917 |
| 211 | 20240222 | 151000 | 3435166895 | 2870 | 2870 | 2870 | 2865 | 5207 |
| 212 | 20240222 | 150900 | 3420225330 | 2870 | 2875 | 2875 | 2870 | 10231 |
| 213 | 20240222 | 150800 | 3390845105 | 2880 | 2880 | 2880 | 2875 | 179 |
| 214 | 20240222 | 150700 | 3390329700 | 2880 | 2875 | 2880 | 2875 | 4981 |
| 215 | 20240222 | 150600 | 3376008860 | 2875 | 2870 | 2875 | 2870 | 2386 |
| 216 | 20240222 | 150500 | 3369157840 | 2870 | 2875 | 2875 | 2870 | 1602 |
| 217 | 20240222 | 150400 | 3364559935 | 2870 | 2870 | 2875 | 2865 | 3884 |
| 218 | 20240222 | 150300 | 3353402855 | 2870 | 2870 | 2870 | 2865 | 1945 |
| 219 | 20240222 | 150200 | 3347820725 | 2870 | 2865 | 2870 | 2865 | 1502 |
| 220 | 20240222 | 150100 | 3343512395 | 2865 | 2865 | 2870 | 2865 | 1391 |
| 221 | 20240222 | 150000 | 3339520910 | 2865 | 2865 | 2870 | 2865 | 322 |
| 222 | 20240222 | 145900 | 3338598375 | 2865 | 2865 | 2865 | 2860 | 254 |
| 223 | 20240222 | 145800 | 3337870685 | 2865 | 2865 | 2870 | 2865 | 4036 |
| 224 | 20240222 | 145700 | 3326287545 | 2865 | 2865 | 2865 | 2865 | 18 |
| 225 | 20240222 | 145600 | 3326235975 | 2870 | 2865 | 2870 | 2860 | 64 |
| 226 | 20240222 | 145500 | 3326052385 | 2860 | 2870 | 2870 | 2860 | 19174 |
| 227 | 20240222 | 145400 | 3271109525 | 2865 | 2870 | 2870 | 2865 | 278 |
| 228 | 20240222 | 145300 | 3270311745 | 2870 | 2870 | 2870 | 2865 | 294 |
| 229 | 20240222 | 145200 | 3269468030 | 2870 | 2870 | 2870 | 2865 | 2510 |
| 230 | 20240222 | 145100 | 3262264890 | 2865 | 2870 | 2875 | 2865 | 1114 |
| 231 | 20240222 | 145000 | 3259067770 | 2870 | 2855 | 2875 | 2850 | 43440 |
| 232 | 20240222 | 144900 | 3134545685 | 2855 | 2855 | 2860 | 2855 | 626 |
| 233 | 20240222 | 144800 | 3132756355 | 2855 | 2855 | 2855 | 2850 | 161 |
| 234 | 20240222 | 144700 | 3132296960 | 2850 | 2855 | 2855 | 2850 | 5408 |
| 235 | 20240222 | 144600 | 3116879455 | 2855 | 2855 | 2860 | 2855 | 821 |
| 236 | 20240222 | 144500 | 3114534815 | 2855 | 2860 | 2860 | 2855 | 2498 |
| 237 | 20240222 | 144400 | 3107402390 | 2860 | 2860 | 2860 | 2855 | 1291 |
| 238 | 20240222 | 144300 | 3103710220 | 2860 | 2860 | 2860 | 2855 | 386 |
| 239 | 20240222 | 144200 | 3102606345 | 2860 | 2855 | 2860 | 2855 | 286 |
| 240 | 20240222 | 144100 | 3101789560 | 2855 | 2855 | 2860 | 2855 | 20 |
| 241 | 20240222 | 144000 | 3101732455 | 2855 | 2855 | 2860 | 2855 | 514 |
| 242 | 20240222 | 143900 | 3100264975 | 2855 | 2850 | 2855 | 2850 | 18 |
| 243 | 20240222 | 143800 | 3100213610 | 2850 | 2850 | 2855 | 2850 | 703 |
| 244 | 20240222 | 143700 | 3098209595 | 2850 | 2850 | 2855 | 2850 | 1012 |
| 245 | 20240222 | 143600 | 3095323960 | 2850 | 2850 | 2855 | 2850 | 5834 |
| 246 | 20240222 | 143500 | 3078673060 | 2850 | 2855 | 2855 | 2850 | 3053 |
| 247 | 20240222 | 143400 | 3069971510 | 2850 | 2850 | 2850 | 2850 | 240 |
| 248 | 20240222 | 143300 | 3069287510 | 2850 | 2850 | 2850 | 2850 | 451 |
| 249 | 20240222 | 143200 | 3068002160 | 2855 | 2855 | 2855 | 2850 | 611 |
| 250 | 20240222 | 143100 | 3066257760 | 2850 | 2855 | 2855 | 2850 | 103 |
| 251 | 20240222 | 143000 | 3065963710 | 2850 | 2850 | 2850 | 2850 | 4057 |
| 252 | 20240222 | 142900 | 3054401260 | 2855 | 2855 | 2855 | 2850 | 543 |
| 253 | 20240222 | 142800 | 3052851155 | 2855 | 2850 | 2855 | 2850 | 999 |
| 254 | 20240222 | 142700 | 3050001530 | 2855 | 2855 | 2860 | 2855 | 3178 |
| 255 | 20240222 | 142600 | 3040928035 | 2855 | 2860 | 2860 | 2855 | 512 |
| 256 | 20240222 | 142500 | 3039464900 | 2860 | 2850 | 2860 | 2850 | 1839 |
| 257 | 20240222 | 142400 | 3034215280 | 2850 | 2850 | 2850 | 2850 | 411 |
| 258 | 20240222 | 142300 | 3033043930 | 2845 | 2855 | 2855 | 2845 | 2262 |
| 259 | 20240222 | 142200 | 3026597390 | 2855 | 2850 | 2855 | 2850 | 762 |
| 260 | 20240222 | 142100 | 3024424380 | 2850 | 2850 | 2850 | 2850 | 8416 |
| 261 | 20240222 | 142000 | 3000438780 | 2850 | 2850 | 2850 | 2850 | 142 |
| 262 | 20240222 | 141900 | 3000034080 | 2855 | 2855 | 2855 | 2850 | 1237 |
| 263 | 20240222 | 141800 | 2996507535 | 2855 | 2850 | 2855 | 2850 | 708 |
| 264 | 20240222 | 141700 | 2994489685 | 2850 | 2855 | 2855 | 2850 | 599 |
| 265 | 20240222 | 141600 | 2992779735 | 2855 | 2855 | 2855 | 2855 | 8679 |
| 266 | 20240222 | 141500 | 2968001190 | 2855 | 2855 | 2855 | 2850 | 2644 |
| 267 | 20240222 | 141400 | 2960455275 | 2855 | 2855 | 2855 | 2855 | 464 |
| 268 | 20240222 | 141300 | 2959130555 | 2855 | 2855 | 2855 | 2855 | 1 |
| 269 | 20240222 | 141200 | 2959127700 | 2855 | 2855 | 2855 | 2855 | 100 |
| 270 | 20240222 | 141100 | 2958842200 | 2850 | 2855 | 2855 | 2850 | 402 |
| 271 | 20240222 | 141000 | 2957696365 | 2855 | 2855 | 2855 | 2850 | 642 |
| 272 | 20240222 | 140900 | 2955864930 | 2855 | 2850 | 2855 | 2850 | 780 |
| 273 | 20240222 | 140800 | 2953641925 | 2850 | 2855 | 2855 | 2850 | 130 |
| 274 | 20240222 | 140700 | 2953270900 | 2855 | 2855 | 2855 | 2855 | 452 |
| 275 | 20240222 | 140600 | 2951980440 | 2855 | 2850 | 2855 | 2850 | 8941 |
| 276 | 20240222 | 140500 | 2926469585 | 2850 | 2855 | 2855 | 2850 | 2404 |
| 277 | 20240222 | 140400 | 2919618050 | 2855 | 2850 | 2855 | 2850 | 383 |
| 278 | 20240222 | 140300 | 2918524625 | 2850 | 2850 | 2850 | 2850 | 11 |
| 279 | 20240222 | 140200 | 2918493275 | 2850 | 2855 | 2855 | 2850 | 1131 |
| 280 | 20240222 | 140100 | 2915264285 | 2855 | 2855 | 2855 | 2855 | 26 |
| 281 | 20240222 | 140000 | 2915190055 | 2855 | 2845 | 2855 | 2845 | 105 |
| 282 | 20240222 | 135900 | 2914890480 | 2855 | 2850 | 2855 | 2845 | 1361 |
| 283 | 20240222 | 135800 | 2911013125 | 2850 | 2850 | 2850 | 2850 | 55 |
| 284 | 20240222 | 135700 | 2910856375 | 2845 | 2850 | 2850 | 2845 | 290 |
| 285 | 20240222 | 135600 | 2910031275 | 2850 | 2850 | 2850 | 2850 | 100 |
| 286 | 20240222 | 135500 | 2909746275 | 2845 | 2845 | 2845 | 2845 | 40 |
| 287 | 20240222 | 135400 | 2909632475 | 2850 | 2850 | 2850 | 2850 | 3 |
| 288 | 20240222 | 135300 | 2909623925 | 2850 | 2855 | 2855 | 2850 | 1025 |
| 289 | 20240222 | 135200 | 2906702625 | 2855 | 2850 | 2855 | 2850 | 535 |
| 290 | 20240222 | 135100 | 2905177870 | 2850 | 2850 | 2850 | 2850 | 3135 |
| 291 | 20240222 | 135000 | 2896243120 | 2850 | 2850 | 2850 | 2850 | 24 |
| 292 | 20240222 | 134900 | 2896174720 | 2850 | 2850 | 2855 | 2850 | 73 |
| 293 | 20240222 | 134800 | 2895966615 | 2855 | 2845 | 2855 | 2845 | 6210 |
| 294 | 20240222 | 134700 | 2878285210 | 2850 | 2850 | 2850 | 2850 | 2080 |
| 295 | 20240222 | 134600 | 2872357210 | 2855 | 2850 | 2855 | 2845 | 6053 |
| 296 | 20240222 | 134500 | 2855106415 | 2845 | 2845 | 2855 | 2845 | 3119 |
| 297 | 20240222 | 134400 | 2846218355 | 2845 | 2850 | 2850 | 2845 | 538 |
| 298 | 20240222 | 134300 | 2844686550 | 2850 | 2850 | 2850 | 2850 | 8613 |
| 299 | 20240222 | 134200 | 2820139500 | 2850 | 2850 | 2850 | 2850 | 1 |
| 300 | 20240222 | 134100 | 2820136650 | 2850 | 2850 | 2850 | 2850 | 43 |
| 301 | 20240222 | 134000 | 2820014100 | 2850 | 2845 | 2850 | 2845 | 1015 |
| 302 | 20240222 | 133900 | 2817125425 | 2850 | 2840 | 2850 | 2840 | 903 |
| 303 | 20240222 | 133800 | 2814554720 | 2845 | 2840 | 2845 | 2840 | 1149 |
| 304 | 20240222 | 133700 | 2811291510 | 2845 | 2845 | 2845 | 2845 | 1316 |
| 305 | 20240222 | 133600 | 2807547490 | 2845 | 2850 | 2850 | 2845 | 1003 |
| 306 | 20240222 | 133500 | 2804688950 | 2850 | 2850 | 2850 | 2845 | 503 |
| 307 | 20240222 | 133400 | 2803255415 | 2840 | 2840 | 2840 | 2840 | 800 |
| 308 | 20240222 | 133300 | 2800983415 | 2840 | 2845 | 2850 | 2840 | 8578 |
| 309 | 20240222 | 133200 | 2776621170 | 2845 | 2845 | 2845 | 2845 | 6898 |
| 310 | 20240222 | 133100 | 2756996360 | 2845 | 2845 | 2845 | 2845 | 14 |
| 311 | 20240222 | 133000 | 2756956530 | 2845 | 2845 | 2845 | 2840 | 384 |
| 312 | 20240222 | 132900 | 2755864145 | 2845 | 2845 | 2845 | 2845 | 475 |
| 313 | 20240222 | 132800 | 2754512770 | 2845 | 2845 | 2845 | 2845 | 512 |
| 314 | 20240222 | 132700 | 2753056130 | 2845 | 2840 | 2845 | 2840 | 3641 |
| 315 | 20240222 | 132600 | 2742705990 | 2845 | 2840 | 2845 | 2840 | 31 |
| 316 | 20240222 | 132500 | 2742617835 | 2840 | 2845 | 2845 | 2840 | 1210 |
| 317 | 20240222 | 132400 | 2739177885 | 2840 | 2840 | 2840 | 2840 | 700 |
| 318 | 20240222 | 132300 | 2737189885 | 2840 | 2840 | 2840 | 2840 | 983 |
| 319 | 20240222 | 132200 | 2734398165 | 2840 | 2840 | 2840 | 2840 | 234 |
| 320 | 20240222 | 132100 | 2733733605 | 2840 | 2840 | 2840 | 2835 | 11208 |
| 321 | 20240222 | 132000 | 2701953560 | 2835 | 2840 | 2840 | 2835 | 2020 |
| 322 | 20240222 | 131900 | 2696224260 | 2840 | 2835 | 2840 | 2835 | 1488 |
| 323 | 20240222 | 131800 | 2692000505 | 2835 | 2835 | 2840 | 2835 | 8632 |
| 324 | 20240222 | 131700 | 2667528770 | 2835 | 2835 | 2835 | 2835 | 481 |
| 325 | 20240222 | 131600 | 2666165135 | 2835 | 2835 | 2840 | 2835 | 121 |
| 326 | 20240222 | 131500 | 2665821675 | 2835 | 2840 | 2840 | 2835 | 2885 |
| 327 | 20240222 | 131400 | 2657631780 | 2840 | 2835 | 2845 | 2835 | 545 |
| 328 | 20240222 | 131300 | 2656084025 | 2835 | 2835 | 2835 | 2835 | 1 |
| 329 | 20240222 | 131200 | 2656081190 | 2835 | 2835 | 2835 | 2835 | 798 |
| 330 | 20240222 | 131100 | 2653818860 | 2840 | 2840 | 2840 | 2835 | 10399 |
| 331 | 20240222 | 131000 | 2624286890 | 2840 | 2835 | 2840 | 2835 | 2761 |
| 332 | 20240222 | 130900 | 2616457785 | 2840 | 2840 | 2840 | 2840 | 357 |
| 333 | 20240222 | 130800 | 2615443905 | 2840 | 2840 | 2840 | 2840 | 1184 |
| 334 | 20240222 | 130700 | 2612081345 | 2840 | 2835 | 2840 | 2835 | 1022 |
| 335 | 20240222 | 130600 | 2609178870 | 2835 | 2835 | 2835 | 2835 | 413 |
| 336 | 20240222 | 130500 | 2608008015 | 2830 | 2835 | 2840 | 2830 | 3019 |
| 337 | 20240222 | 130400 | 2599455440 | 2835 | 2835 | 2840 | 2835 | 2312 |
| 338 | 20240222 | 130300 | 2592894410 | 2840 | 2840 | 2840 | 2835 | 213 |
| 339 | 20240222 | 130200 | 2592289780 | 2840 | 2830 | 2840 | 2830 | 89 |
| 340 | 20240222 | 130100 | 2592037505 | 2845 | 2840 | 2845 | 2835 | 4707 |
| 341 | 20240222 | 130000 | 2578688635 | 2840 | 2845 | 2845 | 2835 | 1388 |
| 342 | 20240222 | 125900 | 2574748650 | 2845 | 2840 | 2845 | 2840 | 5276 |
| 343 | 20240222 | 125800 | 2559764590 | 2845 | 2845 | 2850 | 2845 | 1116 |
| 344 | 20240222 | 125700 | 2556589525 | 2850 | 2850 | 2850 | 2850 | 380 |
| 345 | 20240222 | 125600 | 2555506525 | 2850 | 2850 | 2850 | 2850 | 351 |
| 346 | 20240222 | 125500 | 2554506175 | 2850 | 2845 | 2850 | 2845 | 552 |
| 347 | 20240222 | 125400 | 2552935725 | 2845 | 2850 | 2850 | 2845 | 2634 |
| 348 | 20240222 | 125300 | 2545437400 | 2850 | 2850 | 2850 | 2850 | 35 |
| 349 | 20240222 | 125200 | 2545337650 | 2850 | 2850 | 2850 | 2850 | 4 |
| 350 | 20240222 | 125100 | 2545326250 | 2850 | 2850 | 2850 | 2850 | 47 |
| 351 | 20240222 | 125000 | 2545192300 | 2850 | 2855 | 2855 | 2850 | 24 |
| 352 | 20240222 | 124900 | 2545123895 | 2855 | 2850 | 2855 | 2850 | 1409 |
| 353 | 20240222 | 124800 | 2541108220 | 2855 | 2850 | 2855 | 2850 | 953 |
| 354 | 20240222 | 124700 | 2538389555 | 2850 | 2850 | 2850 | 2845 | 54 |
| 355 | 20240222 | 124600 | 2538235905 | 2850 | 2845 | 2850 | 2845 | 37 |
| 356 | 20240222 | 124500 | 2538130545 | 2850 | 2840 | 2850 | 2840 | 22 |
| 357 | 20240222 | 124400 | 2538067895 | 2850 | 2840 | 2850 | 2840 | 178 |
| 358 | 20240222 | 124300 | 2537562005 | 2840 | 2850 | 2850 | 2840 | 1365 |
| 359 | 20240222 | 124200 | 2533679230 | 2850 | 2850 | 2850 | 2850 | 106 |
| 360 | 20240222 | 124100 | 2533377130 | 2850 | 2850 | 2850 | 2835 | 13415 |
| 361 | 20240222 | 124000 | 2495196340 | 2850 | 2855 | 2855 | 2850 | 242 |
| 362 | 20240222 | 123900 | 2494506385 | 2855 | 2850 | 2855 | 2850 | 700 |
| 363 | 20240222 | 123800 | 2492507900 | 2855 | 2855 | 2855 | 2855 | 60 |
| 364 | 20240222 | 123700 | 2492336600 | 2855 | 2855 | 2855 | 2850 | 163 |
| 365 | 20240222 | 123600 | 2491871295 | 2855 | 2855 | 2855 | 2850 | 6 |
| 366 | 20240222 | 123500 | 2491854170 | 2855 | 2855 | 2855 | 2855 | 430 |
| 367 | 20240222 | 123400 | 2490626520 | 2855 | 2850 | 2855 | 2850 | 8592 |
| 368 | 20240222 | 123300 | 2466139280 | 2855 | 2855 | 2855 | 2850 | 618 |
| 369 | 20240222 | 123200 | 2464377390 | 2850 | 2850 | 2855 | 2845 | 3582 |
| 370 | 20240222 | 123100 | 2454171120 | 2850 | 2855 | 2855 | 2850 | 88 |
| 371 | 20240222 | 123000 | 2453920310 | 2840 | 2840 | 2855 | 2835 | 33182 |
| 372 | 20240222 | 122900 | 2359562535 | 2840 | 2835 | 2840 | 2830 | 7096 |
| 373 | 20240222 | 122800 | 2339445425 | 2835 | 2840 | 2840 | 2835 | 2756 |
| 374 | 20240222 | 122700 | 2331632155 | 2840 | 2840 | 2840 | 2835 | 83 |
| 375 | 20240222 | 122600 | 2331396605 | 2840 | 2835 | 2840 | 2835 | 4260 |
| 376 | 20240222 | 122500 | 2319319480 | 2835 | 2840 | 2840 | 2835 | 178 |
| 377 | 20240222 | 122400 | 2318814460 | 2835 | 2835 | 2840 | 2835 | 2761 |
| 378 | 20240222 | 122300 | 2310986860 | 2840 | 2840 | 2845 | 2840 | 5023 |
| 379 | 20240222 | 122200 | 2296721535 | 2840 | 2835 | 2840 | 2835 | 1111 |
| 380 | 20240222 | 122100 | 2293566480 | 2840 | 2845 | 2845 | 2835 | 1393 |
| 381 | 20240222 | 122000 | 2289610515 | 2845 | 2845 | 2845 | 2840 | 901 |
| 382 | 20240222 | 121900 | 2287047685 | 2845 | 2840 | 2845 | 2840 | 175 |
| 383 | 20240222 | 121800 | 2286550140 | 2840 | 2840 | 2840 | 2840 | 1223 |
| 384 | 20240222 | 121700 | 2283076820 | 2840 | 2845 | 2845 | 2840 | 727 |
| 385 | 20240222 | 121600 | 2281011680 | 2845 | 2840 | 2845 | 2840 | 2426 |
| 386 | 20240222 | 121500 | 2274121580 | 2840 | 2845 | 2845 | 2840 | 237 |
| 387 | 20240222 | 121400 | 2273448330 | 2845 | 2845 | 2845 | 2840 | 496 |
| 388 | 20240222 | 121300 | 2272039145 | 2845 | 2845 | 2845 | 2840 | 259 |
| 389 | 20240222 | 121200 | 2271303540 | 2845 | 2845 | 2845 | 2845 | 463 |
| 390 | 20240222 | 121100 | 2269986305 | 2840 | 2840 | 2840 | 2840 | 1 |
| 391 | 20240222 | 121000 | 2269983465 | 2845 | 2840 | 2845 | 2835 | 12236 |
| 392 | 20240222 | 120900 | 2235204445 | 2845 | 2845 | 2845 | 2845 | 19 |
| 393 | 20240222 | 120800 | 2235150390 | 2845 | 2845 | 2845 | 2840 | 547 |
| 394 | 20240222 | 120700 | 2233596695 | 2845 | 2845 | 2845 | 2840 | 3832 |
| 395 | 20240222 | 120600 | 2222713715 | 2845 | 2840 | 2845 | 2840 | 33 |
| 396 | 20240222 | 120500 | 2222619900 | 2845 | 2845 | 2845 | 2840 | 451 |
| 397 | 20240222 | 120400 | 2221336905 | 2840 | 2845 | 2845 | 2840 | 933 |
| 398 | 20240222 | 120300 | 2218687165 | 2845 | 2840 | 2845 | 2840 | 2557 |
| 399 | 20240222 | 120200 | 2211425265 | 2840 | 2840 | 2840 | 2835 | 1419 |
| 400 | 20240222 | 120100 | 2207397150 | 2840 | 2840 | 2840 | 2835 | 225 |
| 401 | 20240222 | 120000 | 2206759235 | 2840 | 2840 | 2840 | 2835 | 295 |
| 402 | 20240222 | 115900 | 2205921835 | 2840 | 2840 | 2840 | 2835 | 12 |
| 403 | 20240222 | 115800 | 2205887760 | 2840 | 2840 | 2840 | 2840 | 4107 |
| 404 | 20240222 | 115700 | 2194223880 | 2835 | 2835 | 2840 | 2835 | 2028 |
| 405 | 20240222 | 115600 | 2188474490 | 2835 | 2840 | 2840 | 2835 | 2219 |
| 406 | 20240222 | 115500 | 2182183615 | 2840 | 2835 | 2840 | 2835 | 281 |
| 407 | 20240222 | 115400 | 2181386975 | 2835 | 2840 | 2840 | 2835 | 80 |
| 408 | 20240222 | 115300 | 2181160165 | 2830 | 2850 | 2850 | 2815 | 56232 |
| 409 | 20240222 | 115200 | 2022433365 | 2845 | 2845 | 2845 | 2845 | 158 |
| 410 | 20240222 | 115100 | 2021983855 | 2845 | 2845 | 2845 | 2825 | 66068 |
| 411 | 20240222 | 115000 | 1834886375 | 2840 | 2845 | 2845 | 2840 | 34 |
| 412 | 20240222 | 114900 | 1834789695 | 2840 | 2845 | 2845 | 2840 | 4670 |
| 413 | 20240222 | 114800 | 1821525560 | 2845 | 2845 | 2845 | 2840 | 12402 |
| 414 | 20240222 | 114700 | 1786242195 | 2845 | 2845 | 2845 | 2840 | 8861 |
| 415 | 20240222 | 114600 | 1761059135 | 2845 | 2845 | 2845 | 2840 | 2381 |
| 416 | 20240222 | 114500 | 1754295140 | 2840 | 2845 | 2845 | 2840 | 587 |
| 417 | 20240222 | 114400 | 1752627310 | 2845 | 2845 | 2845 | 2840 | 2314 |
| 418 | 20240222 | 114300 | 1746050655 | 2845 | 2845 | 2845 | 2840 | 712 |
| 419 | 20240222 | 114200 | 1744025730 | 2850 | 2850 | 2850 | 2840 | 47776 |
| 420 | 20240222 | 114100 | 1607903235 | 2850 | 2850 | 2855 | 2850 | 5607 |
| 421 | 20240222 | 114000 | 1591923280 | 2850 | 2855 | 2855 | 2850 | 560 |
| 422 | 20240222 | 113900 | 1590325755 | 2855 | 2855 | 2855 | 2850 | 715 |
| 423 | 20240222 | 113800 | 1588287745 | 2855 | 2855 | 2855 | 2850 | 181 |
| 424 | 20240222 | 113700 | 1587771830 | 2850 | 2855 | 2855 | 2850 | 643 |
| 425 | 20240222 | 113600 | 1585937065 | 2850 | 2855 | 2855 | 2850 | 53 |
| 426 | 20240222 | 113500 | 1585786000 | 2855 | 2850 | 2855 | 2850 | 935 |
| 427 | 20240222 | 113400 | 1583119895 | 2850 | 2855 | 2855 | 2850 | 986 |
| 428 | 20240222 | 113300 | 1580306690 | 2855 | 2855 | 2855 | 2850 | 270 |
| 429 | 20240222 | 113200 | 1579536840 | 2850 | 2855 | 2855 | 2850 | 1718 |
| 430 | 20240222 | 113100 | 1574636955 | 2860 | 2855 | 2860 | 2855 | 1287 |
| 431 | 20240222 | 113000 | 1570962520 | 2855 | 2855 | 2855 | 2850 | 216 |
| 432 | 20240222 | 112900 | 1570345980 | 2855 | 2860 | 2860 | 2855 | 4406 |
| 433 | 20240222 | 112800 | 1557766620 | 2860 | 2860 | 2860 | 2860 | 137 |
| 434 | 20240222 | 112700 | 1557374800 | 2860 | 2855 | 2860 | 2855 | 1619 |
| 435 | 20240222 | 112600 | 1552751770 | 2855 | 2860 | 2860 | 2855 | 1557 |
| 436 | 20240222 | 112500 | 1548306280 | 2860 | 2855 | 2860 | 2855 | 41 |
| 437 | 20240222 | 112400 | 1548189110 | 2855 | 2860 | 2860 | 2855 | 1306 |
| 438 | 20240222 | 112300 | 1544459115 | 2860 | 2860 | 2860 | 2860 | 641 |
| 439 | 20240222 | 112200 | 1542625855 | 2860 | 2860 | 2860 | 2860 | 1 |
| 440 | 20240222 | 112100 | 1542622995 | 2855 | 2855 | 2855 | 2855 | 1432 |
| 441 | 20240222 | 112000 | 1538534635 | 2855 | 2855 | 2860 | 2855 | 1528 |
| 442 | 20240222 | 111900 | 1534165195 | 2855 | 2860 | 2860 | 2855 | 4485 |
| 443 | 20240222 | 111800 | 1521359005 | 2860 | 2855 | 2860 | 2855 | 10450 |
| 444 | 20240222 | 111700 | 1491523745 | 2855 | 2855 | 2855 | 2855 | 1862 |
| 445 | 20240222 | 111600 | 1486207735 | 2860 | 2860 | 2860 | 2860 | 7734 |
| 446 | 20240222 | 111500 | 1464088495 | 2860 | 2860 | 2860 | 2860 | 11 |
| 447 | 20240222 | 111400 | 1464057035 | 2865 | 2865 | 2865 | 2865 | 4 |
| 448 | 20240222 | 111300 | 1464045575 | 2860 | 2860 | 2865 | 2860 | 147 |
| 449 | 20240222 | 111200 | 1463625065 | 2860 | 2865 | 2865 | 2860 | 1786 |
| 450 | 20240222 | 111100 | 1458516865 | 2860 | 2860 | 2865 | 2860 | 2111 |
| 451 | 20240222 | 111000 | 1452477650 | 2860 | 2860 | 2860 | 2860 | 6847 |
| 452 | 20240222 | 110900 | 1432895230 | 2860 | 2865 | 2865 | 2860 | 865 |
| 453 | 20240222 | 110800 | 1430421280 | 2860 | 2860 | 2860 | 2860 | 2113 |
| 454 | 20240222 | 110700 | 1424378100 | 2860 | 2865 | 2865 | 2860 | 7897 |
| 455 | 20240222 | 110600 | 1401792620 | 2860 | 2865 | 2865 | 2860 | 516 |
| 456 | 20240222 | 110500 | 1400314630 | 2865 | 2865 | 2865 | 2865 | 15 |
| 457 | 20240222 | 110400 | 1400271655 | 2865 | 2865 | 2865 | 2860 | 655 |
| 458 | 20240222 | 110300 | 1398395325 | 2865 | 2865 | 2865 | 2860 | 3770 |
| 459 | 20240222 | 110200 | 1387594775 | 2865 | 2860 | 2865 | 2860 | 795 |
| 460 | 20240222 | 110100 | 1385317110 | 2860 | 2865 | 2865 | 2860 | 782 |
| 461 | 20240222 | 110000 | 1383079515 | 2865 | 2865 | 2865 | 2865 | 669 |
| 462 | 20240222 | 105900 | 1381162830 | 2860 | 2865 | 2865 | 2860 | 891 |
| 463 | 20240222 | 105800 | 1378613065 | 2865 | 2860 | 2865 | 2860 | 412 |
| 464 | 20240222 | 105700 | 1377433540 | 2860 | 2865 | 2865 | 2860 | 43 |
| 465 | 20240222 | 105600 | 1377310510 | 2860 | 2865 | 2865 | 2860 | 280 |
| 466 | 20240222 | 105500 | 1376508460 | 2865 | 2860 | 2865 | 2860 | 340 |
| 467 | 20240222 | 105400 | 1375536035 | 2860 | 2860 | 2865 | 2860 | 3781 |
| 468 | 20240222 | 105300 | 1364722215 | 2865 | 2860 | 2865 | 2860 | 1241 |
| 469 | 20240222 | 105200 | 1361172950 | 2860 | 2865 | 2865 | 2860 | 1160 |
| 470 | 20240222 | 105100 | 1357854635 | 2865 | 2865 | 2865 | 2860 | 545 |
| 471 | 20240222 | 105000 | 1356293320 | 2865 | 2865 | 2865 | 2860 | 789 |
| 472 | 20240222 | 104900 | 1354035835 | 2865 | 2860 | 2865 | 2860 | 1240 |
| 473 | 20240222 | 104800 | 1350488585 | 2860 | 2860 | 2865 | 2860 | 982 |
| 474 | 20240222 | 104700 | 1347680035 | 2860 | 2865 | 2865 | 2860 | 1934 |
| 475 | 20240222 | 104600 | 1342148785 | 2860 | 2865 | 2865 | 2860 | 2 |
| 476 | 20240222 | 104500 | 1342143060 | 2865 | 2865 | 2865 | 2860 | 409 |
| 477 | 20240222 | 104400 | 1340972275 | 2865 | 2860 | 2865 | 2860 | 1600 |
| 478 | 20240222 | 104300 | 1336388775 | 2865 | 2865 | 2865 | 2860 | 3111 |
| 479 | 20240222 | 104200 | 1327491165 | 2865 | 2865 | 2865 | 2865 | 2003 |
| 480 | 20240222 | 104100 | 1321752570 | 2865 | 2865 | 2865 | 2865 | 288 |
| 481 | 20240222 | 104000 | 1320927450 | 2860 | 2860 | 2860 | 2860 | 0 |
| 482 | 20240222 | 103900 | 1320927450 | 2860 | 2870 | 2870 | 2860 | 4040 |
| 483 | 20240222 | 103800 | 1309368760 | 2865 | 2870 | 2870 | 2865 | 871 |
| 484 | 20240222 | 103700 | 1306872720 | 2870 | 2870 | 2870 | 2870 | 302 |
| 485 | 20240222 | 103600 | 1306005980 | 2865 | 2870 | 2870 | 2865 | 244 |
| 486 | 20240222 | 103500 | 1305305805 | 2870 | 2865 | 2870 | 2865 | 49 |
| 487 | 20240222 | 103400 | 1305165415 | 2865 | 2860 | 2865 | 2860 | 479 |
| 488 | 20240222 | 103300 | 1303795425 | 2865 | 2865 | 2865 | 2860 | 550 |
| 489 | 20240222 | 103200 | 1302219750 | 2860 | 2865 | 2865 | 2860 | 1090 |
| 490 | 20240222 | 103100 | 1299102345 | 2860 | 2865 | 2865 | 2860 | 3864 |
| 491 | 20240222 | 103000 | 1288041985 | 2860 | 2865 | 2865 | 2860 | 1621 |
| 492 | 20240222 | 102900 | 1283402655 | 2860 | 2865 | 2865 | 2860 | 3750 |
| 493 | 20240222 | 102800 | 1272677440 | 2865 | 2870 | 2870 | 2865 | 241 |
| 494 | 20240222 | 102700 | 1271986305 | 2870 | 2865 | 2870 | 2860 | 279 |
| 495 | 20240222 | 102600 | 1271186075 | 2860 | 2860 | 2860 | 2860 | 1523 |
| 496 | 20240222 | 102500 | 1266830295 | 2860 | 2865 | 2865 | 2855 | 26486 |
| 497 | 20240222 | 102400 | 1191133630 | 2865 | 2865 | 2865 | 2860 | 6286 |
| 498 | 20240222 | 102300 | 1173126740 | 2865 | 2865 | 2865 | 2865 | 243 |
| 499 | 20240222 | 102200 | 1172430545 | 2865 | 2865 | 2865 | 2860 | 5283 |
| 500 | 20240222 | 102100 | 1157319750 | 2865 | 2860 | 2870 | 2860 | 2897 |
| 501 | 20240222 | 102000 | 1149028250 | 2865 | 2865 | 2865 | 2860 | 5027 |
| 502 | 20240222 | 101900 | 1134629260 | 2860 | 2865 | 2865 | 2860 | 907 |
| 503 | 20240222 | 101800 | 1132032580 | 2865 | 2860 | 2865 | 2860 | 1381 |
| 504 | 20240222 | 101700 | 1128081880 | 2860 | 2860 | 2865 | 2860 | 3126 |
| 505 | 20240222 | 101600 | 1119141215 | 2860 | 2865 | 2865 | 2860 | 1808 |
| 506 | 20240222 | 101500 | 1113969680 | 2860 | 2860 | 2865 | 2860 | 9378 |
| 507 | 20240222 | 101400 | 1087147935 | 2865 | 2865 | 2870 | 2865 | 179 |
| 508 | 20240222 | 101300 | 1086635095 | 2865 | 2870 | 2870 | 2865 | 6161 |
| 509 | 20240222 | 101200 | 1068983775 | 2865 | 2875 | 2875 | 2865 | 1258 |
| 510 | 20240222 | 101100 | 1065373730 | 2875 | 2875 | 2875 | 2870 | 2241 |
| 511 | 20240222 | 101000 | 1058938250 | 2870 | 2875 | 2875 | 2870 | 553 |
| 512 | 20240222 | 100900 | 1057350590 | 2870 | 2875 | 2875 | 2870 | 52 |
| 513 | 20240222 | 100800 | 1057201135 | 2875 | 2870 | 2880 | 2870 | 1267 |
| 514 | 20240222 | 100700 | 1053554325 | 2875 | 2875 | 2880 | 2875 | 602 |
| 515 | 20240222 | 100600 | 1051823570 | 2870 | 2870 | 2875 | 2865 | 346 |
| 516 | 20240222 | 100500 | 1050832035 | 2870 | 2865 | 2875 | 2865 | 56 |
| 517 | 20240222 | 100400 | 1050671300 | 2865 | 2865 | 2875 | 2865 | 703 |
| 518 | 20240222 | 100300 | 1048656980 | 2865 | 2870 | 2875 | 2865 | 1136 |
| 519 | 20240222 | 100200 | 1045402105 | 2875 | 2875 | 2875 | 2865 | 2274 |
| 520 | 20240222 | 100100 | 1038872770 | 2870 | 2870 | 2870 | 2870 | 1171 |
| 521 | 20240222 | 100000 | 1035512000 | 2870 | 2875 | 2875 | 2870 | 138 |
| 522 | 20240222 | 095900 | 1035115885 | 2875 | 2875 | 2880 | 2875 | 1711 |
| 523 | 20240222 | 095800 | 1030196755 | 2875 | 2875 | 2880 | 2875 | 5747 |
| 524 | 20240222 | 095700 | 1013674125 | 2875 | 2865 | 2875 | 2865 | 560 |
| 525 | 20240222 | 095600 | 1012069625 | 2865 | 2870 | 2875 | 2865 | 5055 |
| 526 | 20240222 | 095500 | 997580265 | 2875 | 2870 | 2875 | 2870 | 5182 |
| 527 | 20240222 | 095400 | 982707800 | 2870 | 2870 | 2875 | 2870 | 406 |
| 528 | 20240222 | 095300 | 981542455 | 2875 | 2870 | 2875 | 2870 | 2588 |
| 529 | 20240222 | 095200 | 974114375 | 2870 | 2875 | 2875 | 2870 | 3362 |
| 530 | 20240222 | 095100 | 964462385 | 2875 | 2870 | 2875 | 2870 | 5986 |
| 531 | 20240222 | 095000 | 947281515 | 2875 | 2870 | 2875 | 2870 | 1370 |
| 532 | 20240222 | 094900 | 943343855 | 2875 | 2875 | 2875 | 2870 | 585 |
| 533 | 20240222 | 094800 | 941664480 | 2870 | 2875 | 2875 | 2870 | 260 |
| 534 | 20240222 | 094700 | 940917135 | 2875 | 2870 | 2875 | 2870 | 1900 |
| 535 | 20240222 | 094600 | 935463870 | 2870 | 2870 | 2870 | 2865 | 380 |
| 536 | 20240222 | 094500 | 934373375 | 2870 | 2870 | 2870 | 2865 | 1194 |
| 537 | 20240222 | 094400 | 930949845 | 2870 | 2875 | 2875 | 2870 | 550 |
| 538 | 20240222 | 094300 | 929371270 | 2875 | 2875 | 2875 | 2870 | 1210 |
| 539 | 20240222 | 094200 | 925897915 | 2875 | 2870 | 2875 | 2870 | 1923 |
| 540 | 20240222 | 094100 | 920378850 | 2870 | 2855 | 2875 | 2855 | 12051 |
| 541 | 20240222 | 094000 | 885847545 | 2865 | 2860 | 2865 | 2855 | 2292 |
| 542 | 20240222 | 093900 | 879301175 | 2865 | 2865 | 2865 | 2855 | 10411 |
| 543 | 20240222 | 093800 | 849525115 | 2865 | 2865 | 2870 | 2860 | 4322 |
| 544 | 20240222 | 093700 | 837146360 | 2870 | 2865 | 2870 | 2860 | 5040 |
| 545 | 20240222 | 093600 | 822708800 | 2865 | 2860 | 2865 | 2855 | 6175 |
| 546 | 20240222 | 093500 | 805051360 | 2865 | 2855 | 2865 | 2855 | 875 |
| 547 | 20240222 | 093400 | 802548605 | 2865 | 2870 | 2870 | 2850 | 4079 |
| 548 | 20240222 | 093300 | 790903505 | 2850 | 2865 | 2870 | 2850 | 26850 |
| 549 | 20240222 | 093200 | 714176650 | 2870 | 2870 | 2870 | 2865 | 9490 |
| 550 | 20240222 | 093100 | 686957580 | 2875 | 2880 | 2880 | 2870 | 1305 |
| 551 | 20240222 | 093000 | 683204815 | 2880 | 2870 | 2880 | 2870 | 1533 |
| 552 | 20240222 | 092900 | 678803775 | 2880 | 2885 | 2885 | 2870 | 5893 |
| 553 | 20240222 | 092800 | 661873260 | 2885 | 2885 | 2885 | 2875 | 4402 |
| 554 | 20240222 | 092700 | 649208580 | 2885 | 2885 | 2885 | 2880 | 586 |
| 555 | 20240222 | 092600 | 647520745 | 2885 | 2885 | 2885 | 2875 | 538 |
| 556 | 20240222 | 092500 | 645972270 | 2890 | 2895 | 2895 | 2875 | 1785 |
| 557 | 20240222 | 092400 | 640826695 | 2895 | 2875 | 2900 | 2875 | 3843 |
| 558 | 20240222 | 092300 | 629705700 | 2875 | 2880 | 2880 | 2870 | 202 |
| 559 | 20240222 | 092200 | 629125320 | 2880 | 2870 | 2880 | 2865 | 5533 |
| 560 | 20240222 | 092100 | 613244790 | 2870 | 2865 | 2870 | 2860 | 3895 |
| 561 | 20240222 | 092000 | 602094225 | 2865 | 2870 | 2870 | 2860 | 4468 |
| 562 | 20240222 | 091900 | 589312715 | 2870 | 2870 | 2870 | 2860 | 12739 |
| 563 | 20240222 | 091800 | 552859415 | 2870 | 2865 | 2870 | 2860 | 4385 |
| 564 | 20240222 | 091700 | 540302530 | 2870 | 2870 | 2870 | 2865 | 1595 |
| 565 | 20240222 | 091600 | 535729415 | 2870 | 2870 | 2870 | 2860 | 4805 |
| 566 | 20240222 | 091500 | 521967330 | 2865 | 2875 | 2875 | 2865 | 33967 |
| 567 | 20240222 | 091400 | 424601505 | 2875 | 2875 | 2880 | 2870 | 5495 |
| 568 | 20240222 | 091300 | 408803355 | 2880 | 2885 | 2895 | 2880 | 3146 |
| 569 | 20240222 | 091200 | 399742765 | 2880 | 2880 | 2880 | 2880 | 890 |
| 570 | 20240222 | 091100 | 397179565 | 2880 | 2880 | 2885 | 2880 | 3756 |
| 571 | 20240222 | 091000 | 386360910 | 2880 | 2875 | 2880 | 2875 | 342 |
| 572 | 20240222 | 090900 | 385376735 | 2875 | 2870 | 2875 | 2870 | 9112 |
| 573 | 20240222 | 090800 | 359193965 | 2870 | 2880 | 2880 | 2865 | 7077 |
| 574 | 20240222 | 090700 | 338902570 | 2880 | 2870 | 2880 | 2865 | 30942 |
| 575 | 20240222 | 090600 | 250125790 | 2870 | 2885 | 2885 | 2870 | 10252 |
| 576 | 20240222 | 090500 | 220583925 | 2880 | 2870 | 2905 | 2870 | 7885 |
| 577 | 20240222 | 090400 | 197865455 | 2875 | 2880 | 2895 | 2870 | 17510 |
| 578 | 20240222 | 090300 | 147524930 | 2880 | 2905 | 2905 | 2875 | 11371 |
| 579 | 20240222 | 090200 | 114695570 | 2895 | 2905 | 2915 | 2895 | 9503 |
| 580 | 20240222 | 090100 | 87125290 | 2905 | 2905 | 2910 | 2900 | 7074 |
| 581 | 20240222 | 090000 | 66597900 | 2905 | 2915 | 2920 | 2905 | 21792 |