30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 190800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 4036 |
| 3 | 20240223 | 190700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20240223 | 190600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20240223 | 190500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20240223 | 190400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20240223 | 190300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20240223 | 190200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20240223 | 190100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20240223 | 190000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20240223 | 185900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20240223 | 185800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20240223 | 185700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20240223 | 185600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20240223 | 185500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20240223 | 185400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20240223 | 185300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20240223 | 185200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20240223 | 185100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20240223 | 185000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20240223 | 184900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20240223 | 184800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20240223 | 184700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20240223 | 184600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20240223 | 184500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20240223 | 184400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20240223 | 184300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20240223 | 184200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20240223 | 184100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20240223 | 184000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20240223 | 183900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20240223 | 183800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 4036 |
| 33 | 20240223 | 183700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20240223 | 183600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20240223 | 183500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20240223 | 183400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20240223 | 183300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20240223 | 183200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20240223 | 183100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20240223 | 183000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20240223 | 182900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20240223 | 182800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20240223 | 182700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20240223 | 182600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20240223 | 182500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20240223 | 182400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20240223 | 182300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20240223 | 182200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20240223 | 182100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20240223 | 182000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20240223 | 181900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20240223 | 181800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20240223 | 181700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20240223 | 181600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20240223 | 181500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20240223 | 181400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20240223 | 181300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20240223 | 181200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20240223 | 181100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20240223 | 181000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20240223 | 180900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20240223 | 180800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 4036 |
| 63 | 20240223 | 180700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20240223 | 180600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20240223 | 180500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20240223 | 180400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20240223 | 180300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20240223 | 180200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20240223 | 180100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20240223 | 180000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20240223 | 175900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20240223 | 175800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20240223 | 175700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20240223 | 175600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20240223 | 175500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20240223 | 175400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20240223 | 175300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20240223 | 175200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20240223 | 175100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20240223 | 175000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20240223 | 174900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20240223 | 174800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20240223 | 174700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20240223 | 174600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20240223 | 174500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20240223 | 174400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20240223 | 174300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20240223 | 174200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20240223 | 174100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20240223 | 174000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20240223 | 173900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20240223 | 173800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 4036 |
| 93 | 20240223 | 173700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20240223 | 173600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20240223 | 173500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20240223 | 173400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20240223 | 173300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20240223 | 173200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20240223 | 173100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20240223 | 173000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20240223 | 172900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20240223 | 172800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20240223 | 172700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20240223 | 172600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20240223 | 172500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20240223 | 172400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20240223 | 172300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20240223 | 172200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20240223 | 172100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20240223 | 172000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20240223 | 171900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20240223 | 171800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20240223 | 171700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20240223 | 171600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20240223 | 171500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20240223 | 171400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20240223 | 171300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20240223 | 171200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20240223 | 171100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20240223 | 171000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20240223 | 170900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20240223 | 170800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 4036 |
| 123 | 20240223 | 170700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20240223 | 170600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20240223 | 170500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20240223 | 170400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20240223 | 170300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20240223 | 170200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20240223 | 170100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20240223 | 170000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20240223 | 165900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20240223 | 165800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20240223 | 165700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20240223 | 165600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20240223 | 165500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20240223 | 165400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20240223 | 165300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20240223 | 165200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20240223 | 165100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20240223 | 165000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20240223 | 164900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20240223 | 164800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20240223 | 164700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20240223 | 164600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20240223 | 164500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20240223 | 164400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20240223 | 164300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20240223 | 164200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20240223 | 164100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20240223 | 164000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20240223 | 163900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20240223 | 163800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 4036 |
| 153 | 20240223 | 163700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20240223 | 163600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20240223 | 163500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20240223 | 163400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20240223 | 163300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20240223 | 163200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20240223 | 163100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20240223 | 163000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20240223 | 162900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20240223 | 162800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20240223 | 162700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20240223 | 162600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20240223 | 162500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20240223 | 162400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20240223 | 162300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20240223 | 162200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20240223 | 162100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20240223 | 162000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20240223 | 161900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20240223 | 161800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20240223 | 161700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20240223 | 161600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20240223 | 161500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20240223 | 161400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20240223 | 161300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20240223 | 161200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20240223 | 161100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20240223 | 161000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20240223 | 160900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20240223 | 160800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 4036 |
| 183 | 20240223 | 160700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20240223 | 160600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20240223 | 160500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20240223 | 160400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20240223 | 160300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20240223 | 160200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20240223 | 160100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20240223 | 160000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20240223 | 155900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20240223 | 155800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20240223 | 155700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20240223 | 155600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 195 | 20240223 | 155500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 196 | 20240223 | 155400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 197 | 20240223 | 155300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 198 | 20240223 | 155200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20240223 | 155100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20240223 | 155000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20240223 | 154900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 202 | 20240223 | 154800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 203 | 20240223 | 154700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 204 | 20240223 | 154600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 205 | 20240223 | 154500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 206 | 20240223 | 154400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 207 | 20240223 | 154300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 208 | 20240223 | 154200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 209 | 20240223 | 154100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 210 | 20240223 | 154000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 211 | 20240223 | 153900 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 212 | 20240223 | 153800 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 4036 |
| 213 | 20240223 | 153700 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 214 | 20240223 | 153600 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 215 | 20240223 | 153500 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 216 | 20240223 | 153400 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 217 | 20240223 | 153300 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 218 | 20240223 | 153200 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 219 | 20240223 | 153100 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 0 |
| 220 | 20240223 | 153000 | 1720324840 | 4915 | 4915 | 4915 | 4915 | 4036 |
| 221 | 20240223 | 152900 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 222 | 20240223 | 152800 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 223 | 20240223 | 152700 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 224 | 20240223 | 152600 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 225 | 20240223 | 152500 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 226 | 20240223 | 152400 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 227 | 20240223 | 152300 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 228 | 20240223 | 152200 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 229 | 20240223 | 152100 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 230 | 20240223 | 152000 | 1700487900 | 4915 | 4915 | 4915 | 4915 | 0 |
| 231 | 20240223 | 151900 | 1700487900 | 4915 | 4910 | 4915 | 4900 | 2279 |
| 232 | 20240223 | 151800 | 1689307930 | 4905 | 4910 | 4910 | 4905 | 26 |
| 233 | 20240223 | 151700 | 1689180375 | 4905 | 4905 | 4905 | 4905 | 1704 |
| 234 | 20240223 | 151600 | 1680822255 | 4910 | 4910 | 4910 | 4905 | 358 |
| 235 | 20240223 | 151500 | 1679064600 | 4905 | 4910 | 4910 | 4905 | 2 |
| 236 | 20240223 | 151400 | 1679054785 | 4905 | 4905 | 4910 | 4905 | 470 |
| 237 | 20240223 | 151300 | 1676749360 | 4905 | 4905 | 4905 | 4905 | 79 |
| 238 | 20240223 | 151200 | 1676361865 | 4910 | 4905 | 4910 | 4905 | 635 |
| 239 | 20240223 | 151100 | 1673245640 | 4910 | 4910 | 4910 | 4905 | 637 |
| 240 | 20240223 | 151000 | 1670120470 | 4910 | 4910 | 4910 | 4910 | 23 |
| 241 | 20240223 | 150900 | 1670007540 | 4905 | 4910 | 4910 | 4905 | 161 |
| 242 | 20240223 | 150800 | 1669217630 | 4910 | 4910 | 4910 | 4910 | 0 |
| 243 | 20240223 | 150700 | 1669217630 | 4910 | 4905 | 4910 | 4905 | 3 |
| 244 | 20240223 | 150600 | 1669202910 | 4905 | 4905 | 4905 | 4905 | 321 |
| 245 | 20240223 | 150500 | 1667628405 | 4905 | 4910 | 4915 | 4905 | 1384 |
| 246 | 20240223 | 150400 | 1660837370 | 4910 | 4910 | 4910 | 4905 | 114 |
| 247 | 20240223 | 150300 | 1660277830 | 4910 | 4910 | 4910 | 4910 | 1035 |
| 248 | 20240223 | 150200 | 1655195980 | 4915 | 4915 | 4915 | 4915 | 1 |
| 249 | 20240223 | 150100 | 1655191065 | 4910 | 4915 | 4915 | 4910 | 112 |
| 250 | 20240223 | 150000 | 1654640845 | 4905 | 4905 | 4915 | 4905 | 411 |
| 251 | 20240223 | 145900 | 1652624660 | 4905 | 4905 | 4905 | 4905 | 10 |
| 252 | 20240223 | 145800 | 1652575610 | 4905 | 4905 | 4905 | 4905 | 174 |
| 253 | 20240223 | 145700 | 1651722140 | 4905 | 4905 | 4905 | 4905 | 355 |
| 254 | 20240223 | 145600 | 1649980865 | 4905 | 4905 | 4905 | 4900 | 2456 |
| 255 | 20240223 | 145500 | 1637934310 | 4905 | 4905 | 4905 | 4900 | 145 |
| 256 | 20240223 | 145400 | 1637223135 | 4900 | 4905 | 4905 | 4900 | 277 |
| 257 | 20240223 | 145300 | 1635864575 | 4905 | 4905 | 4905 | 4905 | 265 |
| 258 | 20240223 | 145200 | 1634564750 | 4905 | 4905 | 4905 | 4905 | 1 |
| 259 | 20240223 | 145100 | 1634559845 | 4900 | 4900 | 4900 | 4900 | 95 |
| 260 | 20240223 | 145000 | 1634094345 | 4905 | 4905 | 4905 | 4905 | 80 |
| 261 | 20240223 | 144900 | 1633701945 | 4905 | 4905 | 4905 | 4905 | 130 |
| 262 | 20240223 | 144800 | 1633064295 | 4900 | 4900 | 4900 | 4900 | 170 |
| 263 | 20240223 | 144700 | 1632231295 | 4900 | 4900 | 4900 | 4900 | 75 |
| 264 | 20240223 | 144600 | 1631863795 | 4900 | 4900 | 4900 | 4900 | 160 |
| 265 | 20240223 | 144500 | 1631079795 | 4905 | 4900 | 4905 | 4900 | 104 |
| 266 | 20240223 | 144400 | 1630569695 | 4905 | 4905 | 4905 | 4905 | 1066 |
| 267 | 20240223 | 144300 | 1625340965 | 4905 | 4905 | 4905 | 4905 | 0 |
| 268 | 20240223 | 144200 | 1625340965 | 4905 | 4905 | 4905 | 4905 | 530 |
| 269 | 20240223 | 144100 | 1622741315 | 4905 | 4910 | 4915 | 4905 | 789 |
| 270 | 20240223 | 144000 | 1618869475 | 4910 | 4910 | 4910 | 4910 | 83 |
| 271 | 20240223 | 143900 | 1618461945 | 4910 | 4910 | 4910 | 4910 | 1986 |
| 272 | 20240223 | 143800 | 1608710685 | 4905 | 4905 | 4905 | 4905 | 15 |
| 273 | 20240223 | 143700 | 1608637110 | 4905 | 4905 | 4905 | 4905 | 74 |
| 274 | 20240223 | 143600 | 1608274140 | 4905 | 4900 | 4905 | 4900 | 102 |
| 275 | 20240223 | 143500 | 1607774330 | 4905 | 4905 | 4905 | 4905 | 10 |
| 276 | 20240223 | 143400 | 1607725280 | 4905 | 4900 | 4905 | 4900 | 45 |
| 277 | 20240223 | 143300 | 1607504680 | 4905 | 4900 | 4905 | 4900 | 301 |
| 278 | 20240223 | 143200 | 1606029775 | 4905 | 4905 | 4905 | 4905 | 129 |
| 279 | 20240223 | 143100 | 1605397030 | 4900 | 4900 | 4900 | 4900 | 19 |
| 280 | 20240223 | 143000 | 1605303930 | 4900 | 4900 | 4900 | 4900 | 30 |
| 281 | 20240223 | 142900 | 1605156930 | 4900 | 4900 | 4900 | 4900 | 4 |
| 282 | 20240223 | 142800 | 1605137330 | 4900 | 4900 | 4900 | 4900 | 51 |
| 283 | 20240223 | 142700 | 1604887430 | 4900 | 4905 | 4905 | 4900 | 204 |
| 284 | 20240223 | 142600 | 1603887810 | 4900 | 4900 | 4900 | 4900 | 29 |
| 285 | 20240223 | 142500 | 1603745710 | 4900 | 4900 | 4900 | 4900 | 26 |
| 286 | 20240223 | 142400 | 1603618310 | 4905 | 4905 | 4905 | 4905 | 452 |
| 287 | 20240223 | 142300 | 1601401250 | 4900 | 4895 | 4900 | 4895 | 1184 |
| 288 | 20240223 | 142200 | 1595600650 | 4895 | 4895 | 4895 | 4895 | 2 |
| 289 | 20240223 | 142100 | 1595590860 | 4895 | 4895 | 4895 | 4895 | 0 |
| 290 | 20240223 | 142000 | 1595590860 | 4895 | 4895 | 4895 | 4895 | 537 |
| 291 | 20240223 | 141900 | 1592962245 | 4895 | 4895 | 4895 | 4895 | 715 |
| 292 | 20240223 | 141800 | 1589462320 | 4895 | 4900 | 4900 | 4895 | 118 |
| 293 | 20240223 | 141700 | 1588884360 | 4900 | 4900 | 4900 | 4900 | 134 |
| 294 | 20240223 | 141600 | 1588227760 | 4900 | 4900 | 4900 | 4900 | 100 |
| 295 | 20240223 | 141500 | 1587737760 | 4900 | 4895 | 4900 | 4895 | 70 |
| 296 | 20240223 | 141400 | 1587394835 | 4895 | 4895 | 4895 | 4895 | 85 |
| 297 | 20240223 | 141300 | 1586978760 | 4895 | 4895 | 4895 | 4895 | 129 |
| 298 | 20240223 | 141200 | 1586347305 | 4890 | 4890 | 4890 | 4890 | 0 |
| 299 | 20240223 | 141100 | 1586347305 | 4890 | 4895 | 4900 | 4890 | 1512 |
| 300 | 20240223 | 141000 | 1578946765 | 4895 | 4895 | 4895 | 4895 | 3 |
| 301 | 20240223 | 140900 | 1578932080 | 4895 | 4895 | 4895 | 4895 | 1002 |
| 302 | 20240223 | 140800 | 1574027290 | 4895 | 4905 | 4905 | 4895 | 49 |
| 303 | 20240223 | 140700 | 1573787330 | 4905 | 4905 | 4905 | 4905 | 0 |
| 304 | 20240223 | 140600 | 1573787330 | 4905 | 4905 | 4905 | 4905 | 660 |
| 305 | 20240223 | 140500 | 1570550030 | 4905 | 4900 | 4905 | 4895 | 240 |
| 306 | 20240223 | 140400 | 1569375055 | 4900 | 4900 | 4900 | 4900 | 1875 |
| 307 | 20240223 | 140300 | 1560187555 | 4900 | 4900 | 4900 | 4900 | 307 |
| 308 | 20240223 | 140200 | 1558683255 | 4900 | 4900 | 4900 | 4900 | 26 |
| 309 | 20240223 | 140100 | 1558555855 | 4900 | 4910 | 4910 | 4900 | 2354 |
| 310 | 20240223 | 140000 | 1547017620 | 4910 | 4910 | 4910 | 4910 | 1 |
| 311 | 20240223 | 135900 | 1547012710 | 4905 | 4905 | 4905 | 4905 | 26 |
| 312 | 20240223 | 135800 | 1546885180 | 4905 | 4905 | 4905 | 4905 | 0 |
| 313 | 20240223 | 135700 | 1546885180 | 4905 | 4905 | 4905 | 4905 | 0 |
| 314 | 20240223 | 135600 | 1546885180 | 4905 | 4905 | 4905 | 4905 | 150 |
| 315 | 20240223 | 135500 | 1546149430 | 4905 | 4905 | 4905 | 4905 | 200 |
| 316 | 20240223 | 135400 | 1545168430 | 4905 | 4905 | 4905 | 4905 | 0 |
| 317 | 20240223 | 135300 | 1545168430 | 4905 | 4905 | 4905 | 4905 | 34 |
| 318 | 20240223 | 135200 | 1545001660 | 4905 | 4905 | 4905 | 4905 | 0 |
| 319 | 20240223 | 135100 | 1545001660 | 4905 | 4900 | 4905 | 4900 | 335 |
| 320 | 20240223 | 135000 | 1543358660 | 4900 | 4900 | 4900 | 4900 | 0 |
| 321 | 20240223 | 134900 | 1543358660 | 4900 | 4905 | 4905 | 4900 | 400 |
| 322 | 20240223 | 134800 | 1541398080 | 4905 | 4905 | 4905 | 4905 | 0 |
| 323 | 20240223 | 134700 | 1541398080 | 4905 | 4905 | 4905 | 4905 | 0 |
| 324 | 20240223 | 134600 | 1541398080 | 4905 | 4905 | 4905 | 4905 | 0 |
| 325 | 20240223 | 134500 | 1541398080 | 4905 | 4905 | 4905 | 4900 | 714 |
| 326 | 20240223 | 134400 | 1537896410 | 4905 | 4905 | 4905 | 4905 | 0 |
| 327 | 20240223 | 134300 | 1537896410 | 4905 | 4905 | 4905 | 4905 | 623 |
| 328 | 20240223 | 134200 | 1534840595 | 4905 | 4905 | 4905 | 4905 | 100 |
| 329 | 20240223 | 134100 | 1534350095 | 4905 | 4905 | 4905 | 4905 | 209 |
| 330 | 20240223 | 134000 | 1533324950 | 4910 | 4915 | 4915 | 4910 | 267 |
| 331 | 20240223 | 133900 | 1532013875 | 4915 | 4915 | 4915 | 4915 | 819 |
| 332 | 20240223 | 133800 | 1527988490 | 4920 | 4920 | 4920 | 4915 | 1095 |
| 333 | 20240223 | 133700 | 1522601185 | 4920 | 4920 | 4920 | 4920 | 500 |
| 334 | 20240223 | 133600 | 1520141185 | 4920 | 4920 | 4920 | 4920 | 11 |
| 335 | 20240223 | 133500 | 1520087065 | 4920 | 4920 | 4920 | 4920 | 60 |
| 336 | 20240223 | 133400 | 1519791865 | 4920 | 4915 | 4920 | 4915 | 288 |
| 337 | 20240223 | 133300 | 1518375255 | 4920 | 4920 | 4920 | 4920 | 45 |
| 338 | 20240223 | 133200 | 1518153855 | 4915 | 4910 | 4915 | 4910 | 1275 |
| 339 | 20240223 | 133100 | 1511887790 | 4900 | 4910 | 4910 | 4900 | 2 |
| 340 | 20240223 | 133000 | 1511877980 | 4900 | 4900 | 4900 | 4895 | 158 |
| 341 | 20240223 | 132900 | 1511103955 | 4900 | 4900 | 4900 | 4900 | 0 |
| 342 | 20240223 | 132800 | 1511103955 | 4900 | 4900 | 4900 | 4900 | 285 |
| 343 | 20240223 | 132700 | 1509707455 | 4895 | 4900 | 4900 | 4895 | 359 |
| 344 | 20240223 | 132600 | 1507950105 | 4900 | 4900 | 4900 | 4900 | 2 |
| 345 | 20240223 | 132500 | 1507940305 | 4895 | 4895 | 4895 | 4895 | 0 |
| 346 | 20240223 | 132400 | 1507940305 | 4895 | 4895 | 4895 | 4895 | 25 |
| 347 | 20240223 | 132300 | 1507817930 | 4895 | 4895 | 4895 | 4895 | 0 |
| 348 | 20240223 | 132200 | 1507817930 | 4895 | 4895 | 4895 | 4895 | 301 |
| 349 | 20240223 | 132100 | 1506344535 | 4895 | 4900 | 4900 | 4895 | 137 |
| 350 | 20240223 | 132000 | 1505673855 | 4900 | 4910 | 4910 | 4900 | 72 |
| 351 | 20240223 | 131900 | 1505320985 | 4915 | 4915 | 4915 | 4915 | 0 |
| 352 | 20240223 | 131800 | 1505320985 | 4915 | 4915 | 4915 | 4915 | 20 |
| 353 | 20240223 | 131700 | 1505222685 | 4915 | 4915 | 4915 | 4915 | 0 |
| 354 | 20240223 | 131600 | 1505222685 | 4915 | 4915 | 4915 | 4915 | 5 |
| 355 | 20240223 | 131500 | 1505198110 | 4915 | 4915 | 4915 | 4915 | 109 |
| 356 | 20240223 | 131400 | 1504662375 | 4895 | 4895 | 4895 | 4895 | 0 |
| 357 | 20240223 | 131300 | 1504662375 | 4895 | 4900 | 4900 | 4895 | 2712 |
| 358 | 20240223 | 131200 | 1491382435 | 4905 | 4910 | 4910 | 4905 | 1898 |
| 359 | 20240223 | 131100 | 1482071600 | 4905 | 4910 | 4910 | 4905 | 1643 |
| 360 | 20240223 | 131000 | 1474005450 | 4910 | 4915 | 4915 | 4910 | 62 |
| 361 | 20240223 | 130900 | 1473700780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 362 | 20240223 | 130800 | 1473700780 | 4915 | 4915 | 4915 | 4915 | 3 |
| 363 | 20240223 | 130700 | 1473686035 | 4910 | 4910 | 4910 | 4910 | 21 |
| 364 | 20240223 | 130600 | 1473582925 | 4910 | 4910 | 4910 | 4910 | 50 |
| 365 | 20240223 | 130500 | 1473337425 | 4910 | 4910 | 4910 | 4910 | 18 |
| 366 | 20240223 | 130400 | 1473249045 | 4910 | 4905 | 4910 | 4905 | 112 |
| 367 | 20240223 | 130300 | 1472699130 | 4910 | 4910 | 4910 | 4910 | 334 |
| 368 | 20240223 | 130200 | 1471059190 | 4910 | 4905 | 4910 | 4905 | 942 |
| 369 | 20240223 | 130100 | 1466438585 | 4905 | 4905 | 4905 | 4900 | 730 |
| 370 | 20240223 | 130000 | 1462858920 | 4900 | 4900 | 4900 | 4900 | 10 |
| 371 | 20240223 | 125900 | 1462809920 | 4895 | 4900 | 4900 | 4895 | 97 |
| 372 | 20240223 | 125800 | 1462334945 | 4900 | 4900 | 4900 | 4900 | 14 |
| 373 | 20240223 | 125700 | 1462266345 | 4895 | 4895 | 4895 | 4895 | 25 |
| 374 | 20240223 | 125600 | 1462143970 | 4900 | 4900 | 4900 | 4900 | 782 |
| 375 | 20240223 | 125500 | 1458312170 | 4900 | 4900 | 4900 | 4900 | 205 |
| 376 | 20240223 | 125400 | 1457307670 | 4900 | 4895 | 4900 | 4895 | 2090 |
| 377 | 20240223 | 125300 | 1447067070 | 4900 | 4900 | 4900 | 4895 | 318 |
| 378 | 20240223 | 125200 | 1445509000 | 4900 | 4900 | 4900 | 4900 | 1 |
| 379 | 20240223 | 125100 | 1445504100 | 4900 | 4900 | 4900 | 4900 | 3 |
| 380 | 20240223 | 125000 | 1445489400 | 4900 | 4895 | 4900 | 4895 | 270 |
| 381 | 20240223 | 124900 | 1444167250 | 4895 | 4900 | 4900 | 4895 | 250 |
| 382 | 20240223 | 124800 | 1442943250 | 4895 | 4895 | 4895 | 4895 | 0 |
| 383 | 20240223 | 124700 | 1442943250 | 4895 | 4890 | 4895 | 4890 | 1360 |
| 384 | 20240223 | 124600 | 1436292655 | 4895 | 4895 | 4895 | 4895 | 54 |
| 385 | 20240223 | 124500 | 1436028325 | 4895 | 4900 | 4900 | 4895 | 929 |
| 386 | 20240223 | 124400 | 1431480365 | 4905 | 4900 | 4905 | 4890 | 471 |
| 387 | 20240223 | 124300 | 1429174840 | 4905 | 4890 | 4905 | 4890 | 1083 |
| 388 | 20240223 | 124200 | 1423878940 | 4905 | 4900 | 4905 | 4885 | 712 |
| 389 | 20240223 | 124100 | 1420391555 | 4885 | 4895 | 4895 | 4885 | 1404 |
| 390 | 20240223 | 124000 | 1413530435 | 4900 | 4900 | 4900 | 4885 | 448 |
| 391 | 20240223 | 123900 | 1411337810 | 4890 | 4900 | 4900 | 4890 | 1545 |
| 392 | 20240223 | 123800 | 1403779755 | 4890 | 4890 | 4890 | 4890 | 0 |
| 393 | 20240223 | 123700 | 1403779755 | 4890 | 4890 | 4890 | 4890 | 78 |
| 394 | 20240223 | 123600 | 1403398335 | 4890 | 4890 | 4890 | 4890 | 0 |
| 395 | 20240223 | 123500 | 1403398335 | 4890 | 4890 | 4890 | 4885 | 313 |
| 396 | 20240223 | 123400 | 1401867785 | 4890 | 4890 | 4890 | 4885 | 399 |
| 397 | 20240223 | 123300 | 1399917675 | 4890 | 4890 | 4890 | 4890 | 694 |
| 398 | 20240223 | 123200 | 1396524015 | 4890 | 4890 | 4890 | 4890 | 18 |
| 399 | 20240223 | 123100 | 1396435995 | 4890 | 4900 | 4900 | 4890 | 4259 |
| 400 | 20240223 | 123000 | 1375590275 | 4900 | 4900 | 4900 | 4900 | 1194 |
| 401 | 20240223 | 122900 | 1369739675 | 4895 | 4910 | 4910 | 4895 | 17016 |
| 402 | 20240223 | 122800 | 1286356150 | 4910 | 4910 | 4910 | 4905 | 3479 |
| 403 | 20240223 | 122700 | 1269291245 | 4905 | 4905 | 4905 | 4905 | 1 |
| 404 | 20240223 | 122600 | 1269286340 | 4905 | 4920 | 4920 | 4905 | 71 |
| 405 | 20240223 | 122500 | 1268937770 | 4905 | 4910 | 4910 | 4905 | 4172 |
| 406 | 20240223 | 122400 | 1248469630 | 4910 | 4915 | 4915 | 4905 | 11205 |
| 407 | 20240223 | 122300 | 1193457435 | 4920 | 4920 | 4920 | 4920 | 1 |
| 408 | 20240223 | 122200 | 1193452515 | 4920 | 4920 | 4920 | 4920 | 230 |
| 409 | 20240223 | 122100 | 1192320915 | 4920 | 4920 | 4920 | 4920 | 2025 |
| 410 | 20240223 | 122000 | 1182357915 | 4920 | 4920 | 4920 | 4920 | 223 |
| 411 | 20240223 | 121900 | 1181260755 | 4920 | 4920 | 4920 | 4920 | 500 |
| 412 | 20240223 | 121800 | 1178800755 | 4925 | 4925 | 4925 | 4920 | 1325 |
| 413 | 20240223 | 121700 | 1172281005 | 4925 | 4925 | 4925 | 4925 | 244 |
| 414 | 20240223 | 121600 | 1171079305 | 4920 | 4925 | 4925 | 4920 | 621 |
| 415 | 20240223 | 121500 | 1168022955 | 4930 | 4930 | 4930 | 4930 | 1 |
| 416 | 20240223 | 121400 | 1168018025 | 4925 | 4925 | 4925 | 4925 | 598 |
| 417 | 20240223 | 121300 | 1165072875 | 4925 | 4925 | 4925 | 4925 | 57 |
| 418 | 20240223 | 121200 | 1164792150 | 4925 | 4925 | 4925 | 4925 | 2 |
| 419 | 20240223 | 121100 | 1164782300 | 4925 | 4925 | 4925 | 4925 | 400 |
| 420 | 20240223 | 121000 | 1162812300 | 4925 | 4925 | 4925 | 4925 | 341 |
| 421 | 20240223 | 120900 | 1161132875 | 4930 | 4925 | 4930 | 4925 | 1791 |
| 422 | 20240223 | 120800 | 1152303345 | 4925 | 4925 | 4925 | 4925 | 12 |
| 423 | 20240223 | 120700 | 1152244245 | 4920 | 4925 | 4925 | 4920 | 68 |
| 424 | 20240223 | 120600 | 1151909680 | 4925 | 4925 | 4925 | 4920 | 66 |
| 425 | 20240223 | 120500 | 1151584900 | 4925 | 4925 | 4930 | 4925 | 914 |
| 426 | 20240223 | 120400 | 1147083445 | 4925 | 4925 | 4925 | 4925 | 44 |
| 427 | 20240223 | 120300 | 1146866745 | 4925 | 4930 | 4930 | 4925 | 1704 |
| 428 | 20240223 | 120200 | 1138472045 | 4930 | 4930 | 4930 | 4930 | 4 |
| 429 | 20240223 | 120100 | 1138452325 | 4925 | 4925 | 4925 | 4925 | 48 |
| 430 | 20240223 | 120000 | 1138215925 | 4925 | 4925 | 4925 | 4925 | 76 |
| 431 | 20240223 | 115900 | 1137841625 | 4925 | 4925 | 4930 | 4925 | 252 |
| 432 | 20240223 | 115800 | 1136600265 | 4925 | 4925 | 4925 | 4925 | 221 |
| 433 | 20240223 | 115700 | 1135511840 | 4920 | 4920 | 4920 | 4920 | 0 |
| 434 | 20240223 | 115600 | 1135511840 | 4920 | 4920 | 4920 | 4920 | 0 |
| 435 | 20240223 | 115500 | 1135511840 | 4920 | 4920 | 4920 | 4920 | 0 |
| 436 | 20240223 | 115400 | 1135511840 | 4920 | 4925 | 4925 | 4920 | 399 |
| 437 | 20240223 | 115300 | 1133548745 | 4920 | 4925 | 4925 | 4920 | 1817 |
| 438 | 20240223 | 115200 | 1124607330 | 4925 | 4925 | 4925 | 4925 | 14 |
| 439 | 20240223 | 115100 | 1124538380 | 4920 | 4920 | 4920 | 4920 | 222 |
| 440 | 20240223 | 115000 | 1123446140 | 4920 | 4920 | 4920 | 4920 | 80 |
| 441 | 20240223 | 114900 | 1123052540 | 4920 | 4925 | 4925 | 4920 | 359 |
| 442 | 20240223 | 114800 | 1121284590 | 4930 | 4930 | 4930 | 4930 | 298 |
| 443 | 20240223 | 114700 | 1119815450 | 4935 | 4935 | 4935 | 4935 | 27 |
| 444 | 20240223 | 114600 | 1119682205 | 4940 | 4935 | 4940 | 4930 | 404 |
| 445 | 20240223 | 114500 | 1117690460 | 4935 | 4930 | 4935 | 4930 | 724 |
| 446 | 20240223 | 114400 | 1114121120 | 4930 | 4930 | 4930 | 4930 | 3 |
| 447 | 20240223 | 114300 | 1114106330 | 4930 | 4930 | 4930 | 4930 | 1 |
| 448 | 20240223 | 114200 | 1114101400 | 4930 | 4925 | 4930 | 4920 | 2188 |
| 449 | 20240223 | 114100 | 1103336225 | 4920 | 4935 | 4935 | 4920 | 7399 |
| 450 | 20240223 | 114000 | 1066905125 | 4935 | 4935 | 4935 | 4935 | 1370 |
| 451 | 20240223 | 113900 | 1060144175 | 4940 | 4940 | 4940 | 4940 | 205 |
| 452 | 20240223 | 113800 | 1059131475 | 4940 | 4940 | 4940 | 4940 | 80 |
| 453 | 20240223 | 113700 | 1058736275 | 4940 | 4945 | 4945 | 4935 | 310 |
| 454 | 20240223 | 113600 | 1057205050 | 4960 | 4945 | 4960 | 4940 | 11 |
| 455 | 20240223 | 113500 | 1057150685 | 4960 | 4960 | 4960 | 4960 | 1 |
| 456 | 20240223 | 113400 | 1057145725 | 4940 | 4945 | 4960 | 4940 | 2257 |
| 457 | 20240223 | 113300 | 1045994920 | 4945 | 4940 | 4945 | 4940 | 226 |
| 458 | 20240223 | 113200 | 1044878450 | 4940 | 4940 | 4940 | 4940 | 10 |
| 459 | 20240223 | 113100 | 1044829050 | 4945 | 4950 | 4950 | 4940 | 46 |
| 460 | 20240223 | 113000 | 1044601775 | 4955 | 4960 | 4960 | 4955 | 1606 |
| 461 | 20240223 | 112900 | 1036636030 | 4960 | 4945 | 4960 | 4945 | 116 |
| 462 | 20240223 | 112800 | 1036062275 | 4960 | 4960 | 4960 | 4960 | 120 |
| 463 | 20240223 | 112700 | 1035467075 | 4960 | 4945 | 4960 | 4945 | 221 |
| 464 | 20240223 | 112600 | 1034374200 | 4945 | 4945 | 4945 | 4945 | 0 |
| 465 | 20240223 | 112500 | 1034374200 | 4945 | 4960 | 4960 | 4945 | 663 |
| 466 | 20240223 | 112400 | 1031092275 | 4960 | 4935 | 4960 | 4935 | 725 |
| 467 | 20240223 | 112300 | 1027503080 | 4935 | 4935 | 4935 | 4930 | 50 |
| 468 | 20240223 | 112200 | 1027256430 | 4925 | 4925 | 4925 | 4925 | 25 |
| 469 | 20240223 | 112100 | 1027133305 | 4925 | 4930 | 4930 | 4925 | 5465 |
| 470 | 20240223 | 112000 | 1000205855 | 4930 | 4925 | 4930 | 4925 | 1074 |
| 471 | 20240223 | 111900 | 994911765 | 4930 | 4925 | 4930 | 4925 | 152 |
| 472 | 20240223 | 111800 | 994162480 | 4930 | 4925 | 4930 | 4925 | 1329 |
| 473 | 20240223 | 111700 | 987610895 | 4930 | 4930 | 4930 | 4930 | 512 |
| 474 | 20240223 | 111600 | 985086735 | 4925 | 4925 | 4935 | 4925 | 1163 |
| 475 | 20240223 | 111500 | 979353905 | 4930 | 4940 | 4940 | 4925 | 10845 |
| 476 | 20240223 | 111400 | 925886970 | 4940 | 4950 | 4950 | 4940 | 10557 |
| 477 | 20240223 | 111300 | 873700360 | 4950 | 4950 | 4950 | 4950 | 24 |
| 478 | 20240223 | 111200 | 873581560 | 4950 | 4950 | 4950 | 4950 | 34 |
| 479 | 20240223 | 111100 | 873413260 | 4950 | 4950 | 4950 | 4950 | 169 |
| 480 | 20240223 | 111000 | 872576710 | 4950 | 4955 | 4955 | 4950 | 109 |
| 481 | 20240223 | 110900 | 872037155 | 4950 | 4950 | 4950 | 4950 | 9 |
| 482 | 20240223 | 110800 | 871992605 | 4950 | 4950 | 4950 | 4950 | 1994 |
| 483 | 20240223 | 110700 | 862122305 | 4960 | 4950 | 4960 | 4950 | 114 |
| 484 | 20240223 | 110600 | 861557175 | 4960 | 4950 | 4960 | 4950 | 39 |
| 485 | 20240223 | 110500 | 861363825 | 4960 | 4950 | 4960 | 4950 | 259 |
| 486 | 20240223 | 110400 | 860081275 | 4960 | 4950 | 4960 | 4950 | 20 |
| 487 | 20240223 | 110300 | 859982215 | 4955 | 4950 | 4960 | 4950 | 2077 |
| 488 | 20240223 | 110200 | 849700765 | 4960 | 4950 | 4960 | 4950 | 511 |
| 489 | 20240223 | 110100 | 847166295 | 4955 | 4960 | 4960 | 4955 | 2996 |
| 490 | 20240223 | 110000 | 832320545 | 4965 | 4960 | 4965 | 4960 | 11 |
| 491 | 20240223 | 105900 | 832265975 | 4960 | 4955 | 4960 | 4955 | 118 |
| 492 | 20240223 | 105800 | 831680740 | 4960 | 4960 | 4960 | 4960 | 1019 |
| 493 | 20240223 | 105700 | 826626500 | 4960 | 4965 | 4965 | 4960 | 936 |
| 494 | 20240223 | 105600 | 821981545 | 4965 | 4965 | 4970 | 4965 | 39 |
| 495 | 20240223 | 105500 | 821787905 | 4965 | 4965 | 4965 | 4965 | 311 |
| 496 | 20240223 | 105400 | 820243790 | 4965 | 4965 | 4965 | 4965 | 9 |
| 497 | 20240223 | 105300 | 820199105 | 4965 | 4965 | 4965 | 4965 | 34 |
| 498 | 20240223 | 105200 | 820030295 | 4965 | 4965 | 4965 | 4965 | 9 |
| 499 | 20240223 | 105100 | 819985610 | 4965 | 4965 | 4965 | 4965 | 39 |
| 500 | 20240223 | 105000 | 819791975 | 4965 | 4965 | 4965 | 4965 | 34 |
| 501 | 20240223 | 104900 | 819623165 | 4965 | 4965 | 4965 | 4965 | 159 |
| 502 | 20240223 | 104800 | 818833730 | 4965 | 4965 | 4965 | 4965 | 44 |
| 503 | 20240223 | 104700 | 818615270 | 4965 | 4965 | 4965 | 4965 | 14 |
| 504 | 20240223 | 104600 | 818545760 | 4965 | 4960 | 4965 | 4960 | 202 |
| 505 | 20240223 | 104500 | 817543830 | 4970 | 4970 | 4970 | 4965 | 231 |
| 506 | 20240223 | 104400 | 816395770 | 4960 | 4965 | 4965 | 4960 | 421 |
| 507 | 20240223 | 104300 | 814307055 | 4960 | 4955 | 4960 | 4955 | 689 |
| 508 | 20240223 | 104200 | 810892585 | 4960 | 4960 | 4960 | 4960 | 2 |
| 509 | 20240223 | 104100 | 810882665 | 4955 | 4960 | 4960 | 4955 | 456 |
| 510 | 20240223 | 104000 | 808623180 | 4960 | 4960 | 4960 | 4955 | 236 |
| 511 | 20240223 | 103900 | 807453620 | 4960 | 4960 | 4960 | 4960 | 455 |
| 512 | 20240223 | 103800 | 805196820 | 4960 | 4960 | 4965 | 4960 | 625 |
| 513 | 20240223 | 103700 | 802096815 | 4960 | 4965 | 4965 | 4960 | 345 |
| 514 | 20240223 | 103600 | 800385515 | 4965 | 4965 | 4965 | 4960 | 62 |
| 515 | 20240223 | 103500 | 800077785 | 4965 | 4965 | 4965 | 4965 | 66 |
| 516 | 20240223 | 103400 | 799750095 | 4965 | 4960 | 4965 | 4960 | 184 |
| 517 | 20240223 | 103300 | 798837285 | 4960 | 4965 | 4965 | 4960 | 245 |
| 518 | 20240223 | 103200 | 797621585 | 4965 | 4965 | 4965 | 4965 | 19 |
| 519 | 20240223 | 103100 | 797527250 | 4960 | 4960 | 4960 | 4960 | 5 |
| 520 | 20240223 | 103000 | 797502450 | 4960 | 4965 | 4965 | 4960 | 31 |
| 521 | 20240223 | 102900 | 797348685 | 4960 | 4960 | 4960 | 4960 | 0 |
| 522 | 20240223 | 102800 | 797348685 | 4960 | 4960 | 4960 | 4960 | 2260 |
| 523 | 20240223 | 102700 | 786139085 | 4960 | 4960 | 4960 | 4960 | 500 |
| 524 | 20240223 | 102600 | 783659085 | 4960 | 4965 | 4965 | 4960 | 105 |
| 525 | 20240223 | 102500 | 783138260 | 4965 | 4965 | 4965 | 4965 | 1 |
| 526 | 20240223 | 102400 | 783133295 | 4965 | 4965 | 4965 | 4965 | 47 |
| 527 | 20240223 | 102300 | 782899940 | 4965 | 4955 | 4965 | 4955 | 58 |
| 528 | 20240223 | 102200 | 782612230 | 4955 | 4950 | 4955 | 4950 | 744 |
| 529 | 20240223 | 102100 | 778926580 | 4950 | 4950 | 4950 | 4950 | 517 |
| 530 | 20240223 | 102000 | 776367430 | 4950 | 4950 | 4950 | 4950 | 64 |
| 531 | 20240223 | 101900 | 776050630 | 4950 | 4955 | 4955 | 4950 | 5743 |
| 532 | 20240223 | 101800 | 747622030 | 4955 | 4960 | 4970 | 4955 | 3082 |
| 533 | 20240223 | 101700 | 732343310 | 4960 | 4960 | 4970 | 4960 | 256 |
| 534 | 20240223 | 101600 | 731071540 | 4970 | 4970 | 4970 | 4970 | 69 |
| 535 | 20240223 | 101500 | 730728610 | 4970 | 4960 | 4970 | 4960 | 27 |
| 536 | 20240223 | 101400 | 730594670 | 4960 | 4965 | 4965 | 4960 | 1633 |
| 537 | 20240223 | 101300 | 722493740 | 4965 | 4965 | 4965 | 4965 | 83 |
| 538 | 20240223 | 101200 | 722081645 | 4965 | 4965 | 4965 | 4965 | 225 |
| 539 | 20240223 | 101100 | 720964520 | 4965 | 4965 | 4965 | 4965 | 25 |
| 540 | 20240223 | 101000 | 720840395 | 4970 | 4965 | 4970 | 4965 | 525 |
| 541 | 20240223 | 100900 | 718231270 | 4970 | 4965 | 4970 | 4965 | 1523 |
| 542 | 20240223 | 100800 | 710662520 | 4965 | 4965 | 4965 | 4965 | 74 |
| 543 | 20240223 | 100700 | 710295110 | 4965 | 4965 | 4970 | 4965 | 791 |
| 544 | 20240223 | 100600 | 706367780 | 4965 | 4965 | 4965 | 4965 | 1007 |
| 545 | 20240223 | 100500 | 701368025 | 4960 | 4965 | 4965 | 4960 | 776 |
| 546 | 20240223 | 100400 | 697515595 | 4965 | 4970 | 4970 | 4965 | 8 |
| 547 | 20240223 | 100300 | 697475850 | 4970 | 4970 | 4970 | 4965 | 178 |
| 548 | 20240223 | 100200 | 696591815 | 4965 | 4965 | 4970 | 4965 | 598 |
| 549 | 20240223 | 100100 | 693622740 | 4965 | 4960 | 4965 | 4960 | 205 |
| 550 | 20240223 | 100000 | 692604965 | 4960 | 4970 | 4970 | 4960 | 60 |
| 551 | 20240223 | 095900 | 692307265 | 4975 | 4960 | 4975 | 4960 | 187 |
| 552 | 20240223 | 095800 | 691378510 | 4960 | 4960 | 4970 | 4960 | 558 |
| 553 | 20240223 | 095700 | 688609525 | 4960 | 4960 | 4960 | 4960 | 0 |
| 554 | 20240223 | 095600 | 688609525 | 4960 | 4965 | 4965 | 4960 | 52 |
| 555 | 20240223 | 095500 | 688351600 | 4960 | 4960 | 4960 | 4960 | 206 |
| 556 | 20240223 | 095400 | 687329840 | 4960 | 4965 | 4965 | 4960 | 200 |
| 557 | 20240223 | 095300 | 686337540 | 4965 | 4965 | 4965 | 4960 | 668 |
| 558 | 20240223 | 095200 | 683021700 | 4975 | 4970 | 4975 | 4965 | 1294 |
| 559 | 20240223 | 095100 | 676596975 | 4975 | 4975 | 4975 | 4975 | 3 |
| 560 | 20240223 | 095000 | 676582050 | 4970 | 4965 | 4970 | 4965 | 605 |
| 561 | 20240223 | 094900 | 673577500 | 4965 | 4970 | 4970 | 4965 | 368 |
| 562 | 20240223 | 094800 | 671749860 | 4970 | 4970 | 4970 | 4970 | 380 |
| 563 | 20240223 | 094700 | 669861260 | 4970 | 4975 | 4975 | 4970 | 1246 |
| 564 | 20240223 | 094600 | 663668065 | 4975 | 4975 | 4975 | 4975 | 24 |
| 565 | 20240223 | 094500 | 663548665 | 4975 | 4975 | 4975 | 4975 | 267 |
| 566 | 20240223 | 094400 | 662220340 | 4975 | 4975 | 4975 | 4970 | 299 |
| 567 | 20240223 | 094300 | 660733020 | 4960 | 4950 | 4970 | 4945 | 21159 |
| 568 | 20240223 | 094200 | 555706975 | 4955 | 4955 | 4955 | 4945 | 3402 |
| 569 | 20240223 | 094100 | 538877435 | 4950 | 4960 | 4960 | 4950 | 1083 |
| 570 | 20240223 | 094000 | 533514135 | 4960 | 4950 | 4960 | 4950 | 316 |
| 571 | 20240223 | 093900 | 531947075 | 4945 | 4955 | 4960 | 4945 | 7470 |
| 572 | 20240223 | 093800 | 494960870 | 4960 | 4955 | 4960 | 4955 | 1308 |
| 573 | 20240223 | 093700 | 488479695 | 4955 | 4960 | 4960 | 4955 | 2009 |
| 574 | 20240223 | 093600 | 478523290 | 4965 | 4955 | 4965 | 4950 | 2927 |
| 575 | 20240223 | 093500 | 464022385 | 4955 | 4955 | 4960 | 4950 | 3406 |
| 576 | 20240223 | 093400 | 447146965 | 4955 | 4960 | 4975 | 4955 | 3407 |
| 577 | 20240223 | 093300 | 430242350 | 4960 | 4980 | 4980 | 4960 | 3617 |
| 578 | 20240223 | 093200 | 412266570 | 4970 | 4980 | 4980 | 4970 | 133 |
| 579 | 20240223 | 093100 | 411604480 | 4980 | 4980 | 4980 | 4965 | 518 |
| 580 | 20240223 | 093000 | 409031015 | 4980 | 4985 | 4985 | 4960 | 12602 |
| 581 | 20240223 | 092900 | 346371490 | 4985 | 4990 | 4990 | 4980 | 4352 |
| 582 | 20240223 | 092800 | 324668190 | 4990 | 5000 | 5000 | 4990 | 210 |
| 583 | 20240223 | 092700 | 323618750 | 5000 | 5000 | 5000 | 5000 | 1000 |
| 584 | 20240223 | 092600 | 318618750 | 4990 | 5010 | 5010 | 4990 | 4288 |
| 585 | 20240223 | 092500 | 297206815 | 5000 | 5000 | 5010 | 5000 | 2822 |
| 586 | 20240223 | 092400 | 283095705 | 5010 | 5010 | 5010 | 5000 | 1105 |
| 587 | 20240223 | 092300 | 277559665 | 5010 | 5010 | 5010 | 5010 | 115 |
| 588 | 20240223 | 092200 | 276983515 | 5010 | 5010 | 5010 | 5010 | 134 |
| 589 | 20240223 | 092100 | 276312175 | 5020 | 5020 | 5020 | 5020 | 1 |
| 590 | 20240223 | 092000 | 276307155 | 5020 | 5000 | 5020 | 5000 | 1875 |
| 591 | 20240223 | 091900 | 266932135 | 5000 | 5000 | 5000 | 4990 | 1375 |
| 592 | 20240223 | 091800 | 260063085 | 5000 | 4995 | 5000 | 4990 | 1012 |
| 593 | 20240223 | 091700 | 255008900 | 4995 | 5030 | 5030 | 4990 | 11670 |
| 594 | 20240223 | 091600 | 196611920 | 5030 | 5020 | 5030 | 5020 | 919 |
| 595 | 20240223 | 091500 | 191991270 | 5020 | 5030 | 5030 | 5020 | 4289 |
| 596 | 20240223 | 091400 | 170448570 | 5030 | 5030 | 5040 | 5030 | 1617 |
| 597 | 20240223 | 091300 | 162314910 | 5030 | 5030 | 5030 | 5030 | 4166 |
| 598 | 20240223 | 091200 | 141359930 | 5030 | 5030 | 5030 | 5030 | 12 |
| 599 | 20240223 | 091100 | 141299570 | 5030 | 5020 | 5030 | 5020 | 2007 |
| 600 | 20240223 | 091000 | 131223260 | 5020 | 5030 | 5030 | 5020 | 2812 |
| 601 | 20240223 | 090900 | 117098810 | 5030 | 5030 | 5030 | 5030 | 878 |
| 602 | 20240223 | 090800 | 112682470 | 5030 | 5020 | 5030 | 5020 | 88 |
| 603 | 20240223 | 090700 | 112240590 | 5020 | 5020 | 5020 | 5020 | 1394 |
| 604 | 20240223 | 090600 | 105242710 | 5020 | 5030 | 5030 | 5020 | 3313 |
| 605 | 20240223 | 090500 | 88588170 | 5030 | 5030 | 5030 | 5020 | 3319 |
| 606 | 20240223 | 090400 | 71893950 | 5030 | 5040 | 5040 | 5030 | 1330 |
| 607 | 20240223 | 090300 | 65193750 | 5030 | 5050 | 5050 | 5030 | 2472 |
| 608 | 20240223 | 090200 | 52727810 | 5050 | 5050 | 5050 | 5040 | 1011 |
| 609 | 20240223 | 090100 | 47631140 | 5050 | 5060 | 5090 | 5050 | 2237 |
| 610 | 20240223 | 090000 | 36328280 | 5060 | 5090 | 5090 | 5060 | 7156 |