30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 5920 |
| 3 | 20240221 | 190500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20240221 | 190400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20240221 | 190300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20240221 | 190200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20240221 | 190100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20240221 | 190000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20240221 | 185900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20240221 | 185800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20240221 | 185700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20240221 | 185600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20240221 | 185500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20240221 | 185400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20240221 | 185300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20240221 | 185200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20240221 | 185100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20240221 | 185000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20240221 | 184900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20240221 | 184800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20240221 | 184700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20240221 | 184600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20240221 | 184500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20240221 | 184400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20240221 | 184300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20240221 | 184200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20240221 | 184100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20240221 | 184000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20240221 | 183900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20240221 | 183800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20240221 | 183700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20240221 | 183600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 5920 |
| 33 | 20240221 | 183500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20240221 | 183400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20240221 | 183300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20240221 | 183200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20240221 | 183100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20240221 | 183000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20240221 | 182900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20240221 | 182800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20240221 | 182700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20240221 | 182600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20240221 | 182500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20240221 | 182400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20240221 | 182300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20240221 | 182200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20240221 | 182100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20240221 | 182000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20240221 | 181900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20240221 | 181800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20240221 | 181700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20240221 | 181600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20240221 | 181500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20240221 | 181400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20240221 | 181300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20240221 | 181200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20240221 | 181100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20240221 | 181000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20240221 | 180900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20240221 | 180800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20240221 | 180700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20240221 | 180600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 5920 |
| 63 | 20240221 | 180500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20240221 | 180400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20240221 | 180300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20240221 | 180200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20240221 | 180100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20240221 | 180000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20240221 | 175900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20240221 | 175800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20240221 | 175700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20240221 | 175600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20240221 | 175500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20240221 | 175400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20240221 | 175300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20240221 | 175200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20240221 | 175100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20240221 | 175000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20240221 | 174900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20240221 | 174800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20240221 | 174700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20240221 | 174600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20240221 | 174500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20240221 | 174400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20240221 | 174300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20240221 | 174200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20240221 | 174100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20240221 | 174000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20240221 | 173900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20240221 | 173800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20240221 | 173700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20240221 | 173600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 5920 |
| 93 | 20240221 | 173500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20240221 | 173400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20240221 | 173300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20240221 | 173200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20240221 | 173100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20240221 | 173000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20240221 | 172900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20240221 | 172800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20240221 | 172700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20240221 | 172600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20240221 | 172500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20240221 | 172400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20240221 | 172300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20240221 | 172200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20240221 | 172100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20240221 | 172000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20240221 | 171900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20240221 | 171800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20240221 | 171700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20240221 | 171600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20240221 | 171500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20240221 | 171400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20240221 | 171300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20240221 | 171200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20240221 | 171100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20240221 | 171000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20240221 | 170900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20240221 | 170800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20240221 | 170700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20240221 | 170600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 5920 |
| 123 | 20240221 | 170500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20240221 | 170400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20240221 | 170300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20240221 | 170200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20240221 | 170100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20240221 | 170000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20240221 | 165900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20240221 | 165800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20240221 | 165700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20240221 | 165600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20240221 | 165500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20240221 | 165400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20240221 | 165300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20240221 | 165200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20240221 | 165100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20240221 | 165000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20240221 | 164900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20240221 | 164800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20240221 | 164700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20240221 | 164600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20240221 | 164500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20240221 | 164400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20240221 | 164300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20240221 | 164200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20240221 | 164100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20240221 | 164000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20240221 | 163900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20240221 | 163800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20240221 | 163700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20240221 | 163600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 5920 |
| 153 | 20240221 | 163500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20240221 | 163400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20240221 | 163300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20240221 | 163200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20240221 | 163100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20240221 | 163000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20240221 | 162900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20240221 | 162800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20240221 | 162700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20240221 | 162600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20240221 | 162500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20240221 | 162400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20240221 | 162300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20240221 | 162200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20240221 | 162100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20240221 | 162000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20240221 | 161900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20240221 | 161800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20240221 | 161700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20240221 | 161600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20240221 | 161500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20240221 | 161400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20240221 | 161300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20240221 | 161200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20240221 | 161100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20240221 | 161000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20240221 | 160900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20240221 | 160800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20240221 | 160700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20240221 | 160600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 5920 |
| 183 | 20240221 | 160500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20240221 | 160400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20240221 | 160300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20240221 | 160200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20240221 | 160100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20240221 | 160000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20240221 | 155900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20240221 | 155800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20240221 | 155700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20240221 | 155600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20240221 | 155500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20240221 | 155400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20240221 | 155300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20240221 | 155200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20240221 | 155100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20240221 | 155000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20240221 | 154900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20240221 | 154800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20240221 | 154700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20240221 | 154600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20240221 | 154500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20240221 | 154400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20240221 | 154300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20240221 | 154200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20240221 | 154100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20240221 | 154000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20240221 | 153900 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20240221 | 153800 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 211 | 20240221 | 153700 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 212 | 20240221 | 153600 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 5920 |
| 213 | 20240221 | 153500 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 214 | 20240221 | 153400 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 215 | 20240221 | 153300 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20240221 | 153200 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 217 | 20240221 | 153100 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 0 |
| 218 | 20240221 | 153000 | 4979434880 | 8700 | 8700 | 8700 | 8700 | 5920 |
| 219 | 20240221 | 152900 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 220 | 20240221 | 152800 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 221 | 20240221 | 152700 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 222 | 20240221 | 152600 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 223 | 20240221 | 152500 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 224 | 20240221 | 152400 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 225 | 20240221 | 152300 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 226 | 20240221 | 152200 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 227 | 20240221 | 152100 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 228 | 20240221 | 152000 | 4927930880 | 8740 | 8740 | 8740 | 8740 | 0 |
| 229 | 20240221 | 151900 | 4927930880 | 8740 | 8730 | 8750 | 8700 | 1888 |
| 230 | 20240221 | 151800 | 4911443740 | 8730 | 8720 | 8730 | 8690 | 2363 |
| 231 | 20240221 | 151700 | 4890843650 | 8690 | 8690 | 8690 | 8690 | 314 |
| 232 | 20240221 | 151600 | 4888114990 | 8720 | 8690 | 8720 | 8690 | 900 |
| 233 | 20240221 | 151500 | 4880292250 | 8720 | 8720 | 8720 | 8690 | 1268 |
| 234 | 20240221 | 151400 | 4869235650 | 8720 | 8710 | 8720 | 8700 | 2118 |
| 235 | 20240221 | 151300 | 4850796440 | 8710 | 8680 | 8720 | 8680 | 1845 |
| 236 | 20240221 | 151200 | 4834747780 | 8680 | 8680 | 8680 | 8640 | 842 |
| 237 | 20240221 | 151100 | 4827459520 | 8680 | 8620 | 8680 | 8610 | 2034 |
| 238 | 20240221 | 151000 | 4809927820 | 8610 | 8650 | 8700 | 8610 | 10549 |
| 239 | 20240221 | 150900 | 4718840120 | 8680 | 8670 | 8700 | 8650 | 2828 |
| 240 | 20240221 | 150800 | 4694327940 | 8670 | 8680 | 8710 | 8670 | 3172 |
| 241 | 20240221 | 150700 | 4666743780 | 8690 | 8700 | 8700 | 8690 | 128 |
| 242 | 20240221 | 150600 | 4665630290 | 8690 | 8680 | 8700 | 8680 | 1089 |
| 243 | 20240221 | 150500 | 4656167350 | 8680 | 8700 | 8710 | 8680 | 611 |
| 244 | 20240221 | 150400 | 4650853890 | 8700 | 8670 | 8710 | 8670 | 811 |
| 245 | 20240221 | 150300 | 4643812430 | 8680 | 8720 | 8730 | 8680 | 3080 |
| 246 | 20240221 | 150200 | 4616986580 | 8720 | 8710 | 8720 | 8710 | 364 |
| 247 | 20240221 | 150100 | 4613813010 | 8720 | 8710 | 8720 | 8700 | 2231 |
| 248 | 20240221 | 150000 | 4594385510 | 8700 | 8660 | 8710 | 8660 | 1460 |
| 249 | 20240221 | 145900 | 4581698620 | 8700 | 8700 | 8700 | 8660 | 211 |
| 250 | 20240221 | 145800 | 4579862960 | 8700 | 8690 | 8700 | 8690 | 3290 |
| 251 | 20240221 | 145700 | 4551260160 | 8690 | 8680 | 8690 | 8660 | 317 |
| 252 | 20240221 | 145600 | 4548514010 | 8660 | 8680 | 8710 | 8660 | 1762 |
| 253 | 20240221 | 145500 | 4533194100 | 8670 | 8680 | 8680 | 8670 | 263 |
| 254 | 20240221 | 145400 | 4530913760 | 8650 | 8690 | 8700 | 8650 | 4207 |
| 255 | 20240221 | 145300 | 4494462490 | 8700 | 8710 | 8710 | 8700 | 42 |
| 256 | 20240221 | 145200 | 4494097040 | 8710 | 8690 | 8710 | 8670 | 1698 |
| 257 | 20240221 | 145100 | 4479316320 | 8690 | 8690 | 8720 | 8690 | 1821 |
| 258 | 20240221 | 145000 | 4463471430 | 8690 | 8670 | 8700 | 8600 | 10399 |
| 259 | 20240221 | 144900 | 4373654500 | 8670 | 8670 | 8680 | 8650 | 3128 |
| 260 | 20240221 | 144800 | 4346555390 | 8670 | 8670 | 8680 | 8660 | 1859 |
| 261 | 20240221 | 144700 | 4330451350 | 8680 | 8690 | 8690 | 8670 | 5978 |
| 262 | 20240221 | 144600 | 4278572720 | 8690 | 8730 | 8730 | 8690 | 16836 |
| 263 | 20240221 | 144500 | 4132042090 | 8720 | 8720 | 8730 | 8720 | 2042 |
| 264 | 20240221 | 144400 | 4114233840 | 8710 | 8720 | 8750 | 8710 | 769 |
| 265 | 20240221 | 144300 | 4107529550 | 8710 | 8730 | 8730 | 8710 | 5612 |
| 266 | 20240221 | 144200 | 4058584320 | 8730 | 8730 | 8730 | 8730 | 71 |
| 267 | 20240221 | 144100 | 4057964490 | 8730 | 8730 | 8730 | 8730 | 334 |
| 268 | 20240221 | 144000 | 4055048670 | 8750 | 8730 | 8750 | 8730 | 279 |
| 269 | 20240221 | 143900 | 4052607640 | 8750 | 8730 | 8750 | 8730 | 1169 |
| 270 | 20240221 | 143800 | 4042399740 | 8730 | 8740 | 8740 | 8730 | 692 |
| 271 | 20240221 | 143700 | 4036355920 | 8740 | 8740 | 8740 | 8730 | 2009 |
| 272 | 20240221 | 143600 | 4018816840 | 8740 | 8730 | 8740 | 8730 | 67 |
| 273 | 20240221 | 143500 | 4018231770 | 8730 | 8740 | 8740 | 8730 | 613 |
| 274 | 20240221 | 143400 | 4012879440 | 8740 | 8730 | 8740 | 8730 | 636 |
| 275 | 20240221 | 143300 | 4007326550 | 8730 | 8740 | 8740 | 8730 | 584 |
| 276 | 20240221 | 143200 | 4002225830 | 8740 | 8730 | 8740 | 8730 | 545 |
| 277 | 20240221 | 143100 | 3997467890 | 8730 | 8760 | 8760 | 8720 | 3471 |
| 278 | 20240221 | 143000 | 3967150320 | 8790 | 8750 | 8790 | 8750 | 191 |
| 279 | 20240221 | 142900 | 3965479030 | 8800 | 8750 | 8800 | 8730 | 2650 |
| 280 | 20240221 | 142800 | 3942319370 | 8810 | 8840 | 8840 | 8740 | 354 |
| 281 | 20240221 | 142700 | 3939220530 | 8790 | 8740 | 8790 | 8740 | 119 |
| 282 | 20240221 | 142600 | 3938179770 | 8740 | 8730 | 8760 | 8730 | 696 |
| 283 | 20240221 | 142500 | 3932090580 | 8730 | 8750 | 8770 | 8720 | 4582 |
| 284 | 20240221 | 142400 | 3892065580 | 8750 | 8750 | 8760 | 8730 | 6690 |
| 285 | 20240221 | 142300 | 3833564990 | 8750 | 8760 | 8790 | 8750 | 3456 |
| 286 | 20240221 | 142200 | 3803308900 | 8760 | 8750 | 8790 | 8750 | 1215 |
| 287 | 20240221 | 142100 | 3792650830 | 8750 | 8800 | 8800 | 8750 | 223 |
| 288 | 20240221 | 142000 | 3790699310 | 8810 | 8770 | 8810 | 8740 | 8073 |
| 289 | 20240221 | 141900 | 3719948920 | 8760 | 8780 | 8780 | 8760 | 2299 |
| 290 | 20240221 | 141800 | 3699785220 | 8780 | 8790 | 8810 | 8770 | 2278 |
| 291 | 20240221 | 141700 | 3679783990 | 8800 | 8880 | 8890 | 8800 | 9761 |
| 292 | 20240221 | 141600 | 3593737020 | 8890 | 8900 | 8900 | 8880 | 492 |
| 293 | 20240221 | 141500 | 3589366640 | 8910 | 8910 | 8910 | 8910 | 5 |
| 294 | 20240221 | 141400 | 3589322090 | 8910 | 8910 | 8910 | 8910 | 0 |
| 295 | 20240221 | 141300 | 3589322090 | 8910 | 8920 | 8920 | 8910 | 229 |
| 296 | 20240221 | 141200 | 3587279430 | 8930 | 8930 | 8930 | 8930 | 0 |
| 297 | 20240221 | 141100 | 3587279430 | 8930 | 8870 | 8930 | 8870 | 947 |
| 298 | 20240221 | 141000 | 3578837800 | 8920 | 8900 | 8920 | 8900 | 2213 |
| 299 | 20240221 | 140900 | 3559121250 | 8900 | 8860 | 8900 | 8840 | 2791 |
| 300 | 20240221 | 140800 | 3534352760 | 8860 | 8860 | 8860 | 8860 | 0 |
| 301 | 20240221 | 140700 | 3534352760 | 8860 | 8830 | 8860 | 8830 | 113 |
| 302 | 20240221 | 140600 | 3533354940 | 8820 | 8890 | 8890 | 8820 | 1475 |
| 303 | 20240221 | 140500 | 3520295550 | 8900 | 8900 | 8900 | 8900 | 98 |
| 304 | 20240221 | 140400 | 3519423350 | 8900 | 8900 | 8910 | 8890 | 259 |
| 305 | 20240221 | 140300 | 3517120240 | 8900 | 8900 | 8910 | 8880 | 1769 |
| 306 | 20240221 | 140200 | 3501405390 | 8900 | 8890 | 8910 | 8880 | 3711 |
| 307 | 20240221 | 140100 | 3468416360 | 8890 | 8890 | 8890 | 8870 | 132 |
| 308 | 20240221 | 140000 | 3467244870 | 8890 | 8860 | 8890 | 8850 | 2661 |
| 309 | 20240221 | 135900 | 3443682270 | 8860 | 8830 | 8860 | 8830 | 668 |
| 310 | 20240221 | 135800 | 3437772540 | 8830 | 8830 | 8830 | 8830 | 10 |
| 311 | 20240221 | 135700 | 3437684240 | 8830 | 8820 | 8830 | 8790 | 3146 |
| 312 | 20240221 | 135600 | 3409996590 | 8820 | 8880 | 8890 | 8820 | 5496 |
| 313 | 20240221 | 135500 | 3361390270 | 8880 | 8920 | 8920 | 8880 | 4751 |
| 314 | 20240221 | 135400 | 3319125080 | 8940 | 8930 | 8940 | 8920 | 1648 |
| 315 | 20240221 | 135300 | 3304404580 | 8930 | 8940 | 8950 | 8930 | 1358 |
| 316 | 20240221 | 135200 | 3292266770 | 8950 | 8960 | 8960 | 8930 | 2201 |
| 317 | 20240221 | 135100 | 3272575240 | 8950 | 8950 | 8950 | 8950 | 1000 |
| 318 | 20240221 | 135000 | 3263625240 | 8950 | 8940 | 8960 | 8940 | 973 |
| 319 | 20240221 | 134900 | 3254911540 | 8940 | 8920 | 8940 | 8920 | 145 |
| 320 | 20240221 | 134800 | 3253616680 | 8910 | 8930 | 8930 | 8910 | 951 |
| 321 | 20240221 | 134700 | 3245136410 | 8930 | 8950 | 8960 | 8930 | 673 |
| 322 | 20240221 | 134600 | 3239114210 | 8950 | 8950 | 8950 | 8930 | 770 |
| 323 | 20240221 | 134500 | 3232225910 | 8960 | 8930 | 8960 | 8910 | 3899 |
| 324 | 20240221 | 134400 | 3197414120 | 8930 | 8930 | 8940 | 8930 | 1232 |
| 325 | 20240221 | 134300 | 3186412230 | 8940 | 8930 | 8950 | 8930 | 1137 |
| 326 | 20240221 | 134200 | 3176245090 | 8900 | 8950 | 8960 | 8900 | 2042 |
| 327 | 20240221 | 134100 | 3158014380 | 8950 | 8970 | 8980 | 8940 | 3932 |
| 328 | 20240221 | 134000 | 3122794700 | 8970 | 8980 | 9030 | 8970 | 10747 |
| 329 | 20240221 | 133900 | 3026134520 | 8980 | 8970 | 8990 | 8950 | 4984 |
| 330 | 20240221 | 133800 | 2981383120 | 8970 | 8990 | 8990 | 8950 | 5389 |
| 331 | 20240221 | 133700 | 2933067200 | 8980 | 9000 | 9000 | 8960 | 3857 |
| 332 | 20240221 | 133600 | 2898418100 | 9000 | 8970 | 9000 | 8950 | 7148 |
| 333 | 20240221 | 133500 | 2834215200 | 8960 | 8920 | 8970 | 8920 | 1170 |
| 334 | 20240221 | 133400 | 2823747590 | 8920 | 8930 | 8950 | 8920 | 2601 |
| 335 | 20240221 | 133300 | 2800486600 | 8950 | 8950 | 8960 | 8930 | 4761 |
| 336 | 20240221 | 133200 | 2757903080 | 8950 | 8930 | 8950 | 8930 | 2080 |
| 337 | 20240221 | 133100 | 2739301060 | 8940 | 8940 | 8940 | 8940 | 654 |
| 338 | 20240221 | 133000 | 2733454300 | 8940 | 8940 | 8960 | 8920 | 1939 |
| 339 | 20240221 | 132900 | 2716130930 | 8940 | 8960 | 8980 | 8940 | 2557 |
| 340 | 20240221 | 132800 | 2693237650 | 8960 | 8910 | 8980 | 8910 | 9908 |
| 341 | 20240221 | 132700 | 2604527190 | 8920 | 8900 | 8920 | 8900 | 401 |
| 342 | 20240221 | 132600 | 2600954000 | 8900 | 8940 | 8940 | 8900 | 5061 |
| 343 | 20240221 | 132500 | 2555750420 | 8930 | 8880 | 8970 | 8880 | 11992 |
| 344 | 20240221 | 132400 | 2448581100 | 8880 | 8870 | 8880 | 8860 | 923 |
| 345 | 20240221 | 132300 | 2440396660 | 8870 | 8850 | 8870 | 8850 | 558 |
| 346 | 20240221 | 132200 | 2435448100 | 8840 | 8820 | 8840 | 8820 | 299 |
| 347 | 20240221 | 132100 | 2432805900 | 8820 | 8860 | 8890 | 8820 | 2984 |
| 348 | 20240221 | 132000 | 2406433920 | 8890 | 8890 | 8890 | 8890 | 316 |
| 349 | 20240221 | 131900 | 2403624680 | 8890 | 8890 | 8890 | 8860 | 233 |
| 350 | 20240221 | 131800 | 2401554210 | 8850 | 8850 | 8850 | 8850 | 10 |
| 351 | 20240221 | 131700 | 2401465710 | 8890 | 8850 | 8890 | 8850 | 618 |
| 352 | 20240221 | 131600 | 2395996370 | 8910 | 8910 | 8910 | 8850 | 547 |
| 353 | 20240221 | 131500 | 2391123920 | 8920 | 8840 | 8920 | 8840 | 1047 |
| 354 | 20240221 | 131400 | 2381836220 | 8830 | 8860 | 8860 | 8830 | 204 |
| 355 | 20240221 | 131300 | 2380032470 | 8870 | 8860 | 8870 | 8860 | 211 |
| 356 | 20240221 | 131200 | 2378163000 | 8870 | 8900 | 8900 | 8840 | 2177 |
| 357 | 20240221 | 131100 | 2358873970 | 8910 | 8930 | 8930 | 8910 | 647 |
| 358 | 20240221 | 131000 | 2353101750 | 8930 | 8930 | 8940 | 8920 | 6405 |
| 359 | 20240221 | 130900 | 2295904760 | 8930 | 8900 | 8930 | 8890 | 4038 |
| 360 | 20240221 | 130800 | 2259944340 | 8900 | 8880 | 8910 | 8880 | 3591 |
| 361 | 20240221 | 130700 | 2227988820 | 8860 | 8860 | 8890 | 8850 | 2223 |
| 362 | 20240221 | 130600 | 2208264260 | 8840 | 8890 | 8890 | 8840 | 2023 |
| 363 | 20240221 | 130500 | 2190354160 | 8820 | 8820 | 8900 | 8810 | 5855 |
| 364 | 20240221 | 130400 | 2138469490 | 8820 | 8820 | 8830 | 8820 | 445 |
| 365 | 20240221 | 130300 | 2134543460 | 8820 | 8820 | 8820 | 8820 | 3 |
| 366 | 20240221 | 130200 | 2134517000 | 8830 | 8830 | 8830 | 8830 | 0 |
| 367 | 20240221 | 130100 | 2134517000 | 8830 | 8800 | 8830 | 8790 | 404 |
| 368 | 20240221 | 130000 | 2130963890 | 8830 | 8830 | 8830 | 8800 | 202 |
| 369 | 20240221 | 125900 | 2129185900 | 8800 | 8830 | 8840 | 8800 | 2428 |
| 370 | 20240221 | 125800 | 2107799090 | 8830 | 8820 | 8830 | 8820 | 25 |
| 371 | 20240221 | 125700 | 2107578570 | 8820 | 8820 | 8850 | 8820 | 301 |
| 372 | 20240221 | 125600 | 2104918400 | 8820 | 8830 | 8840 | 8820 | 772 |
| 373 | 20240221 | 125500 | 2098106990 | 8830 | 8830 | 8830 | 8830 | 387 |
| 374 | 20240221 | 125400 | 2094689780 | 8820 | 8820 | 8820 | 8820 | 293 |
| 375 | 20240221 | 125300 | 2092105520 | 8820 | 8820 | 8820 | 8820 | 0 |
| 376 | 20240221 | 125200 | 2092105520 | 8820 | 8810 | 8820 | 8800 | 145 |
| 377 | 20240221 | 125100 | 2090829320 | 8810 | 8820 | 8820 | 8810 | 50 |
| 378 | 20240221 | 125000 | 2090388600 | 8820 | 8800 | 8820 | 8800 | 841 |
| 379 | 20240221 | 124900 | 2082978370 | 8800 | 8790 | 8800 | 8780 | 548 |
| 380 | 20240221 | 124800 | 2078160940 | 8790 | 8810 | 8810 | 8790 | 817 |
| 381 | 20240221 | 124700 | 2070977140 | 8810 | 8810 | 8810 | 8810 | 67 |
| 382 | 20240221 | 124600 | 2070386870 | 8820 | 8800 | 8820 | 8790 | 2039 |
| 383 | 20240221 | 124500 | 2052439920 | 8790 | 8790 | 8800 | 8790 | 771 |
| 384 | 20240221 | 124400 | 2045658300 | 8790 | 8780 | 8790 | 8780 | 1183 |
| 385 | 20240221 | 124300 | 2035269980 | 8800 | 8820 | 8820 | 8800 | 405 |
| 386 | 20240221 | 124200 | 2031702730 | 8810 | 8800 | 8810 | 8800 | 338 |
| 387 | 20240221 | 124100 | 2028726170 | 8810 | 8790 | 8810 | 8780 | 1276 |
| 388 | 20240221 | 124000 | 2017493540 | 8790 | 8790 | 8790 | 8780 | 275 |
| 389 | 20240221 | 123900 | 2015077290 | 8790 | 8770 | 8790 | 8770 | 152 |
| 390 | 20240221 | 123800 | 2013741250 | 8770 | 8780 | 8780 | 8770 | 2015 |
| 391 | 20240221 | 123700 | 1996069500 | 8780 | 8780 | 8790 | 8780 | 516 |
| 392 | 20240221 | 123600 | 1991538000 | 8780 | 8760 | 8780 | 8760 | 1767 |
| 393 | 20240221 | 123500 | 1976045660 | 8760 | 8740 | 8760 | 8730 | 564 |
| 394 | 20240221 | 123400 | 1971117980 | 8740 | 8750 | 8750 | 8740 | 279 |
| 395 | 20240221 | 123300 | 1968678370 | 8760 | 8770 | 8770 | 8760 | 2 |
| 396 | 20240221 | 123200 | 1968660840 | 8770 | 8770 | 8770 | 8770 | 16 |
| 397 | 20240221 | 123100 | 1968520520 | 8770 | 8770 | 8770 | 8740 | 1207 |
| 398 | 20240221 | 123000 | 1957942630 | 8740 | 8740 | 8740 | 8730 | 70 |
| 399 | 20240221 | 122900 | 1957331000 | 8770 | 8740 | 8770 | 8740 | 59 |
| 400 | 20240221 | 122800 | 1956814260 | 8770 | 8770 | 8770 | 8770 | 1 |
| 401 | 20240221 | 122700 | 1956805490 | 8730 | 8730 | 8730 | 8730 | 73 |
| 402 | 20240221 | 122600 | 1956168200 | 8770 | 8730 | 8770 | 8730 | 2 |
| 403 | 20240221 | 122500 | 1956150700 | 8770 | 8720 | 8770 | 8720 | 11 |
| 404 | 20240221 | 122400 | 1956054730 | 8720 | 8780 | 8780 | 8720 | 551 |
| 405 | 20240221 | 122300 | 1951239070 | 8780 | 8760 | 8780 | 8750 | 1524 |
| 406 | 20240221 | 122200 | 1937867760 | 8760 | 8760 | 8760 | 8760 | 1 |
| 407 | 20240221 | 122100 | 1937859000 | 8760 | 8770 | 8770 | 8760 | 65 |
| 408 | 20240221 | 122000 | 1937289500 | 8770 | 8750 | 8770 | 8750 | 389 |
| 409 | 20240221 | 121900 | 1933885150 | 8750 | 8740 | 8750 | 8740 | 1559 |
| 410 | 20240221 | 121800 | 1920259390 | 8740 | 8740 | 8740 | 8730 | 513 |
| 411 | 20240221 | 121700 | 1915779250 | 8730 | 8740 | 8750 | 8730 | 598 |
| 412 | 20240221 | 121600 | 1910553300 | 8720 | 8730 | 8740 | 8720 | 382 |
| 413 | 20240221 | 121500 | 1907221290 | 8730 | 8740 | 8740 | 8730 | 37 |
| 414 | 20240221 | 121400 | 1906897920 | 8730 | 8730 | 8730 | 8730 | 2 |
| 415 | 20240221 | 121300 | 1906880460 | 8720 | 8730 | 8730 | 8720 | 80 |
| 416 | 20240221 | 121200 | 1906182360 | 8730 | 8720 | 8730 | 8710 | 342 |
| 417 | 20240221 | 121100 | 1903197500 | 8710 | 8720 | 8720 | 8710 | 101 |
| 418 | 20240221 | 121000 | 1902316900 | 8720 | 8720 | 8720 | 8720 | 200 |
| 419 | 20240221 | 120900 | 1900572900 | 8720 | 8720 | 8720 | 8720 | 340 |
| 420 | 20240221 | 120800 | 1897608100 | 8720 | 8720 | 8720 | 8720 | 753 |
| 421 | 20240221 | 120700 | 1891041940 | 8720 | 8720 | 8720 | 8720 | 6 |
| 422 | 20240221 | 120600 | 1890989620 | 8720 | 8740 | 8740 | 8720 | 658 |
| 423 | 20240221 | 120500 | 1885251700 | 8720 | 8720 | 8740 | 8710 | 165 |
| 424 | 20240221 | 120400 | 1883812710 | 8720 | 8720 | 8720 | 8720 | 247 |
| 425 | 20240221 | 120300 | 1881658870 | 8720 | 8720 | 8720 | 8720 | 1174 |
| 426 | 20240221 | 120200 | 1871421590 | 8720 | 8740 | 8740 | 8720 | 1972 |
| 427 | 20240221 | 120100 | 1854218050 | 8720 | 8720 | 8720 | 8720 | 1 |
| 428 | 20240221 | 120000 | 1854209330 | 8720 | 8750 | 8750 | 8720 | 597 |
| 429 | 20240221 | 115900 | 1849003420 | 8770 | 8770 | 8770 | 8770 | 131 |
| 430 | 20240221 | 115800 | 1847854550 | 8730 | 8740 | 8740 | 8720 | 436 |
| 431 | 20240221 | 115700 | 1844048000 | 8740 | 8790 | 8790 | 8740 | 50 |
| 432 | 20240221 | 115600 | 1843608750 | 8790 | 8730 | 8790 | 8730 | 1236 |
| 433 | 20240221 | 115500 | 1832794170 | 8740 | 8730 | 8740 | 8730 | 751 |
| 434 | 20240221 | 115400 | 1826237920 | 8730 | 8730 | 8730 | 8730 | 0 |
| 435 | 20240221 | 115300 | 1826237920 | 8730 | 8730 | 8730 | 8730 | 117 |
| 436 | 20240221 | 115200 | 1825216510 | 8730 | 8740 | 8740 | 8730 | 490 |
| 437 | 20240221 | 115100 | 1820934020 | 8740 | 8740 | 8740 | 8740 | 252 |
| 438 | 20240221 | 115000 | 1818731540 | 8740 | 8740 | 8740 | 8740 | 710 |
| 439 | 20240221 | 114900 | 1812526140 | 8740 | 8740 | 8740 | 8740 | 0 |
| 440 | 20240221 | 114800 | 1812526140 | 8740 | 8750 | 8750 | 8740 | 126 |
| 441 | 20240221 | 114700 | 1811424360 | 8760 | 8760 | 8760 | 8760 | 988 |
| 442 | 20240221 | 114600 | 1802769480 | 8760 | 8770 | 8770 | 8760 | 336 |
| 443 | 20240221 | 114500 | 1799822860 | 8750 | 8750 | 8750 | 8750 | 1493 |
| 444 | 20240221 | 114400 | 1786759110 | 8740 | 8760 | 8760 | 8740 | 789 |
| 445 | 20240221 | 114300 | 1779855560 | 8760 | 8760 | 8760 | 8750 | 371 |
| 446 | 20240221 | 114200 | 1776606280 | 8770 | 8770 | 8770 | 8770 | 25 |
| 447 | 20240221 | 114100 | 1776387030 | 8760 | 8760 | 8760 | 8750 | 156 |
| 448 | 20240221 | 114000 | 1775020900 | 8760 | 8740 | 8760 | 8740 | 345 |
| 449 | 20240221 | 113900 | 1772003790 | 8750 | 8750 | 8750 | 8750 | 33 |
| 450 | 20240221 | 113800 | 1771715040 | 8750 | 8750 | 8750 | 8750 | 3 |
| 451 | 20240221 | 113700 | 1771688790 | 8770 | 8750 | 8770 | 8730 | 1381 |
| 452 | 20240221 | 113600 | 1759621550 | 8770 | 8760 | 8770 | 8760 | 25 |
| 453 | 20240221 | 113500 | 1759402540 | 8760 | 8760 | 8770 | 8740 | 348 |
| 454 | 20240221 | 113400 | 1756354160 | 8760 | 8740 | 8770 | 8740 | 222 |
| 455 | 20240221 | 113300 | 1754407650 | 8740 | 8750 | 8750 | 8730 | 1684 |
| 456 | 20240221 | 113200 | 1739685230 | 8740 | 8740 | 8740 | 8730 | 690 |
| 457 | 20240221 | 113100 | 1733659730 | 8730 | 8740 | 8740 | 8730 | 126 |
| 458 | 20240221 | 113000 | 1732558520 | 8740 | 8740 | 8750 | 8740 | 140 |
| 459 | 20240221 | 112900 | 1731334900 | 8740 | 8750 | 8750 | 8740 | 514 |
| 460 | 20240221 | 112800 | 1726841350 | 8760 | 8750 | 8760 | 8750 | 58 |
| 461 | 20240221 | 112700 | 1726333840 | 8750 | 8750 | 8750 | 8750 | 67 |
| 462 | 20240221 | 112600 | 1725747590 | 8750 | 8760 | 8770 | 8750 | 61 |
| 463 | 20240221 | 112500 | 1725213710 | 8750 | 8750 | 8750 | 8750 | 6 |
| 464 | 20240221 | 112400 | 1725161210 | 8740 | 8750 | 8750 | 8730 | 689 |
| 465 | 20240221 | 112300 | 1719139400 | 8760 | 8750 | 8760 | 8740 | 595 |
| 466 | 20240221 | 112200 | 1713938040 | 8750 | 8750 | 8750 | 8750 | 445 |
| 467 | 20240221 | 112100 | 1710044290 | 8750 | 8760 | 8760 | 8750 | 16 |
| 468 | 20240221 | 112000 | 1709904280 | 8750 | 8760 | 8760 | 8750 | 320 |
| 469 | 20240221 | 111900 | 1707101490 | 8750 | 8730 | 8760 | 8730 | 1167 |
| 470 | 20240221 | 111800 | 1696901010 | 8730 | 8720 | 8740 | 8720 | 873 |
| 471 | 20240221 | 111700 | 1689279730 | 8720 | 8720 | 8730 | 8720 | 1315 |
| 472 | 20240221 | 111600 | 1677812830 | 8720 | 8720 | 8730 | 8720 | 2118 |
| 473 | 20240221 | 111500 | 1659343610 | 8720 | 8730 | 8730 | 8720 | 1653 |
| 474 | 20240221 | 111400 | 1644929420 | 8730 | 8730 | 8750 | 8730 | 424 |
| 475 | 20240221 | 111300 | 1641227880 | 8730 | 8730 | 8740 | 8730 | 792 |
| 476 | 20240221 | 111200 | 1634313700 | 8740 | 8740 | 8740 | 8730 | 501 |
| 477 | 20240221 | 111100 | 1629935060 | 8740 | 8740 | 8750 | 8730 | 385 |
| 478 | 20240221 | 111000 | 1626570250 | 8750 | 8740 | 8750 | 8730 | 1483 |
| 479 | 20240221 | 110900 | 1613609150 | 8740 | 8740 | 8740 | 8720 | 3138 |
| 480 | 20240221 | 110800 | 1586227500 | 8750 | 8760 | 8770 | 8740 | 11048 |
| 481 | 20240221 | 110700 | 1489537200 | 8770 | 8760 | 8780 | 8760 | 285 |
| 482 | 20240221 | 110600 | 1487039770 | 8770 | 8770 | 8780 | 8770 | 283 |
| 483 | 20240221 | 110500 | 1484557850 | 8770 | 8780 | 8780 | 8770 | 1325 |
| 484 | 20240221 | 110400 | 1472935600 | 8780 | 8770 | 8780 | 8770 | 225 |
| 485 | 20240221 | 110300 | 1470961350 | 8770 | 8770 | 8770 | 8760 | 2102 |
| 486 | 20240221 | 110200 | 1452527810 | 8770 | 8770 | 8790 | 8770 | 1672 |
| 487 | 20240221 | 110100 | 1437854370 | 8780 | 8790 | 8790 | 8780 | 313 |
| 488 | 20240221 | 110000 | 1435105720 | 8790 | 8780 | 8800 | 8780 | 499 |
| 489 | 20240221 | 105900 | 1430724440 | 8770 | 8770 | 8780 | 8770 | 1116 |
| 490 | 20240221 | 105800 | 1420935280 | 8780 | 8790 | 8790 | 8770 | 286 |
| 491 | 20240221 | 105700 | 1418424410 | 8790 | 8780 | 8790 | 8770 | 671 |
| 492 | 20240221 | 105600 | 1412532800 | 8780 | 8780 | 8790 | 8770 | 678 |
| 493 | 20240221 | 105500 | 1406580250 | 8780 | 8780 | 8790 | 8780 | 3449 |
| 494 | 20240221 | 105400 | 1376297990 | 8780 | 8800 | 8800 | 8780 | 5425 |
| 495 | 20240221 | 105300 | 1328573520 | 8810 | 8820 | 8830 | 8810 | 3257 |
| 496 | 20240221 | 105200 | 1299866320 | 8830 | 8850 | 8850 | 8830 | 222 |
| 497 | 20240221 | 105100 | 1297905750 | 8830 | 8860 | 8860 | 8830 | 443 |
| 498 | 20240221 | 105000 | 1293993760 | 8860 | 8850 | 8860 | 8820 | 2071 |
| 499 | 20240221 | 104900 | 1275665140 | 8850 | 8840 | 8850 | 8820 | 2551 |
| 500 | 20240221 | 104800 | 1253104200 | 8830 | 8820 | 8830 | 8820 | 353 |
| 501 | 20240221 | 104700 | 1249989220 | 8830 | 8840 | 8840 | 8830 | 540 |
| 502 | 20240221 | 104600 | 1245220690 | 8840 | 8840 | 8840 | 8840 | 1 |
| 503 | 20240221 | 104500 | 1245211850 | 8830 | 8850 | 8850 | 8830 | 23 |
| 504 | 20240221 | 104400 | 1245008380 | 8850 | 8850 | 8850 | 8830 | 775 |
| 505 | 20240221 | 104300 | 1238164190 | 8840 | 8840 | 8840 | 8840 | 10 |
| 506 | 20240221 | 104200 | 1238075790 | 8900 | 8900 | 8900 | 8900 | 0 |
| 507 | 20240221 | 104100 | 1238075790 | 8900 | 8900 | 8900 | 8900 | 0 |
| 508 | 20240221 | 104000 | 1238075790 | 8900 | 8900 | 8900 | 8900 | 0 |
| 509 | 20240221 | 103900 | 1238075790 | 8900 | 8900 | 8900 | 8900 | 0 |
| 510 | 20240221 | 103800 | 1238075790 | 8900 | 8840 | 8900 | 8830 | 82 |
| 511 | 20240221 | 103700 | 1237351360 | 8840 | 8830 | 8840 | 8830 | 410 |
| 512 | 20240221 | 103600 | 1233730960 | 8830 | 8850 | 8850 | 8830 | 613 |
| 513 | 20240221 | 103500 | 1228312680 | 8850 | 8850 | 8850 | 8850 | 585 |
| 514 | 20240221 | 103400 | 1223135430 | 8860 | 8870 | 8870 | 8860 | 3383 |
| 515 | 20240221 | 103300 | 1193137720 | 8880 | 8870 | 8880 | 8870 | 417 |
| 516 | 20240221 | 103200 | 1189437870 | 8880 | 8870 | 8880 | 8870 | 1074 |
| 517 | 20240221 | 103100 | 1179903730 | 8870 | 8880 | 8890 | 8870 | 182 |
| 518 | 20240221 | 103000 | 1178288270 | 8880 | 8890 | 8890 | 8860 | 1781 |
| 519 | 20240221 | 102900 | 1162478350 | 8890 | 8910 | 8910 | 8890 | 599 |
| 520 | 20240221 | 102800 | 1157146730 | 8910 | 8900 | 8910 | 8900 | 107 |
| 521 | 20240221 | 102700 | 1156193470 | 8910 | 8900 | 8910 | 8900 | 480 |
| 522 | 20240221 | 102600 | 1151918540 | 8900 | 8900 | 8900 | 8900 | 949 |
| 523 | 20240221 | 102500 | 1143472440 | 8890 | 8920 | 8920 | 8890 | 227 |
| 524 | 20240221 | 102400 | 1141453170 | 8900 | 8890 | 8900 | 8890 | 60 |
| 525 | 20240221 | 102300 | 1140919280 | 8880 | 8880 | 8890 | 8880 | 488 |
| 526 | 20240221 | 102200 | 1136581920 | 8880 | 8870 | 8880 | 8870 | 2089 |
| 527 | 20240221 | 102100 | 1118039560 | 8880 | 8870 | 8880 | 8870 | 613 |
| 528 | 20240221 | 102000 | 1112599540 | 8880 | 8900 | 8910 | 8880 | 2024 |
| 529 | 20240221 | 101900 | 1094591820 | 8900 | 8920 | 8920 | 8900 | 1226 |
| 530 | 20240221 | 101800 | 1083668270 | 8920 | 8940 | 8980 | 8920 | 974 |
| 531 | 20240221 | 101700 | 1074955390 | 8910 | 8950 | 8960 | 8910 | 1731 |
| 532 | 20240221 | 101600 | 1059502980 | 8930 | 8970 | 8970 | 8840 | 5112 |
| 533 | 20240221 | 101500 | 1013941350 | 8960 | 8930 | 8990 | 8910 | 1600 |
| 534 | 20240221 | 101400 | 999610320 | 8940 | 8890 | 8940 | 8890 | 934 |
| 535 | 20240221 | 101300 | 991275040 | 8890 | 8890 | 8890 | 8880 | 1330 |
| 536 | 20240221 | 101200 | 979461350 | 8880 | 8890 | 8890 | 8880 | 133 |
| 537 | 20240221 | 101100 | 978279100 | 8890 | 8900 | 8900 | 8890 | 14 |
| 538 | 20240221 | 101000 | 978154630 | 8900 | 8850 | 8900 | 8850 | 5013 |
| 539 | 20240221 | 100900 | 933597510 | 8850 | 8850 | 8860 | 8840 | 365 |
| 540 | 20240221 | 100800 | 930369740 | 8830 | 8850 | 8860 | 8830 | 1450 |
| 541 | 20240221 | 100700 | 917556640 | 8850 | 8840 | 8850 | 8840 | 131 |
| 542 | 20240221 | 100600 | 916398590 | 8840 | 8830 | 8840 | 8830 | 79 |
| 543 | 20240221 | 100500 | 915700690 | 8830 | 8860 | 8860 | 8830 | 391 |
| 544 | 20240221 | 100400 | 912246470 | 8850 | 8860 | 8860 | 8850 | 237 |
| 545 | 20240221 | 100300 | 910148780 | 8850 | 8870 | 8870 | 8850 | 434 |
| 546 | 20240221 | 100200 | 906299260 | 8860 | 8850 | 8870 | 8850 | 1058 |
| 547 | 20240221 | 100100 | 896917440 | 8860 | 8850 | 8870 | 8850 | 102 |
| 548 | 20240221 | 100000 | 896014710 | 8860 | 8870 | 8870 | 8860 | 433 |
| 549 | 20240221 | 095900 | 892178290 | 8890 | 8830 | 8890 | 8830 | 721 |
| 550 | 20240221 | 095800 | 885799880 | 8830 | 8820 | 8830 | 8810 | 1269 |
| 551 | 20240221 | 095700 | 874606910 | 8820 | 8840 | 8840 | 8800 | 3650 |
| 552 | 20240221 | 095600 | 842446370 | 8840 | 8840 | 8850 | 8830 | 790 |
| 553 | 20240221 | 095500 | 835469880 | 8850 | 8840 | 8860 | 8820 | 330 |
| 554 | 20240221 | 095400 | 832556000 | 8840 | 8840 | 8850 | 8840 | 72 |
| 555 | 20240221 | 095300 | 831919410 | 8840 | 8850 | 8850 | 8840 | 121 |
| 556 | 20240221 | 095200 | 830849170 | 8840 | 8850 | 8860 | 8840 | 259 |
| 557 | 20240221 | 095100 | 828556410 | 8860 | 8840 | 8860 | 8840 | 763 |
| 558 | 20240221 | 095000 | 821810130 | 8830 | 8840 | 8840 | 8830 | 448 |
| 559 | 20240221 | 094900 | 817849910 | 8840 | 8820 | 8840 | 8810 | 452 |
| 560 | 20240221 | 094800 | 813864930 | 8840 | 8810 | 8840 | 8810 | 194 |
| 561 | 20240221 | 094700 | 812153560 | 8820 | 8830 | 8830 | 8820 | 1001 |
| 562 | 20240221 | 094600 | 803319740 | 8840 | 8820 | 8840 | 8820 | 409 |
| 563 | 20240221 | 094500 | 799708260 | 8860 | 8860 | 8900 | 8820 | 2876 |
| 564 | 20240221 | 094400 | 774296190 | 8870 | 8810 | 8870 | 8810 | 2 |
| 565 | 20240221 | 094300 | 774278510 | 8880 | 8820 | 8880 | 8810 | 2640 |
| 566 | 20240221 | 094200 | 750894630 | 8820 | 8800 | 8840 | 8800 | 795 |
| 567 | 20240221 | 094100 | 743889790 | 8800 | 8790 | 8830 | 8780 | 674 |
| 568 | 20240221 | 094000 | 737964540 | 8790 | 8800 | 8800 | 8790 | 7317 |
| 569 | 20240221 | 093900 | 673587300 | 8810 | 8810 | 8810 | 8800 | 324 |
| 570 | 20240221 | 093800 | 670732890 | 8810 | 8840 | 8840 | 8810 | 3945 |
| 571 | 20240221 | 093700 | 635936340 | 8880 | 8850 | 8880 | 8850 | 502 |
| 572 | 20240221 | 093600 | 631491640 | 8840 | 8860 | 8860 | 8830 | 1662 |
| 573 | 20240221 | 093500 | 616789750 | 8860 | 8860 | 8870 | 8860 | 606 |
| 574 | 20240221 | 093400 | 611420570 | 8860 | 8840 | 8860 | 8840 | 170 |
| 575 | 20240221 | 093300 | 609916570 | 8840 | 8830 | 8870 | 8830 | 1039 |
| 576 | 20240221 | 093200 | 600735720 | 8840 | 8870 | 8870 | 8840 | 2055 |
| 577 | 20240221 | 093100 | 582541180 | 8870 | 8890 | 8910 | 8870 | 565 |
| 578 | 20240221 | 093000 | 577521920 | 8890 | 8890 | 8910 | 8890 | 1315 |
| 579 | 20240221 | 092900 | 565831370 | 8890 | 8930 | 8940 | 8890 | 723 |
| 580 | 20240221 | 092800 | 559376700 | 8930 | 8910 | 8930 | 8880 | 3197 |
| 581 | 20240221 | 092700 | 530892890 | 8910 | 8910 | 8910 | 8900 | 1750 |
| 582 | 20240221 | 092600 | 515302390 | 8910 | 8900 | 8910 | 8870 | 1120 |
| 583 | 20240221 | 092500 | 505341350 | 8870 | 8900 | 8900 | 8860 | 157 |
| 584 | 20240221 | 092400 | 503944600 | 8910 | 8900 | 8910 | 8900 | 917 |
| 585 | 20240221 | 092300 | 495775470 | 8910 | 8900 | 8910 | 8830 | 2720 |
| 586 | 20240221 | 092200 | 471675240 | 8900 | 8850 | 8920 | 8850 | 2504 |
| 587 | 20240221 | 092100 | 449440540 | 8850 | 8870 | 8890 | 8850 | 557 |
| 588 | 20240221 | 092000 | 444510370 | 8850 | 8850 | 8860 | 8850 | 657 |
| 589 | 20240221 | 091900 | 438694920 | 8920 | 8840 | 8950 | 8810 | 4393 |
| 590 | 20240221 | 091800 | 399654650 | 8830 | 8830 | 8830 | 8800 | 3032 |
| 591 | 20240221 | 091700 | 372962470 | 8810 | 8830 | 8850 | 8810 | 4407 |
| 592 | 20240221 | 091600 | 334101980 | 8820 | 8840 | 8850 | 8820 | 1782 |
| 593 | 20240221 | 091500 | 318365670 | 8850 | 8870 | 8870 | 8850 | 1809 |
| 594 | 20240221 | 091400 | 302347750 | 8890 | 8880 | 8890 | 8870 | 593 |
| 595 | 20240221 | 091300 | 297086890 | 8880 | 8920 | 8920 | 8880 | 2662 |
| 596 | 20240221 | 091200 | 273418200 | 8920 | 8920 | 8920 | 8920 | 250 |
| 597 | 20240221 | 091100 | 271188200 | 8920 | 8900 | 8920 | 8890 | 174 |
| 598 | 20240221 | 091000 | 269637240 | 8880 | 8880 | 8880 | 8870 | 243 |
| 599 | 20240221 | 090900 | 267480910 | 8880 | 8920 | 8930 | 8880 | 1070 |
| 600 | 20240221 | 090800 | 257975110 | 8910 | 8880 | 8920 | 8880 | 669 |
| 601 | 20240221 | 090700 | 252024420 | 8880 | 8890 | 8900 | 8880 | 1215 |
| 602 | 20240221 | 090600 | 241224780 | 8880 | 8880 | 8880 | 8880 | 5 |
| 603 | 20240221 | 090500 | 241180380 | 8930 | 8910 | 8950 | 8880 | 1362 |
| 604 | 20240221 | 090400 | 229032190 | 8950 | 8930 | 8950 | 8880 | 4161 |
| 605 | 20240221 | 090300 | 191862710 | 8940 | 8820 | 8950 | 8820 | 3866 |
| 606 | 20240221 | 090200 | 157542460 | 8820 | 8780 | 8840 | 8780 | 2808 |
| 607 | 20240221 | 090100 | 132853490 | 8780 | 8830 | 8830 | 8780 | 3926 |
| 608 | 20240221 | 090000 | 98285880 | 8810 | 8870 | 8870 | 8790 | 9826 |