31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 1543 |
| 3 | 20240223 | 184500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 4 | 20240223 | 184400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 5 | 20240223 | 184300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 6 | 20240223 | 184200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 7 | 20240223 | 184100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 8 | 20240223 | 184000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 9 | 20240223 | 183900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 10 | 20240223 | 183800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 11 | 20240223 | 183700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 12 | 20240223 | 183600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 13 | 20240223 | 183500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 14 | 20240223 | 183400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 15 | 20240223 | 183300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 16 | 20240223 | 183200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 17 | 20240223 | 183100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 18 | 20240223 | 183000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 19 | 20240223 | 182900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 20 | 20240223 | 182800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 21 | 20240223 | 182700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 22 | 20240223 | 182600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 23 | 20240223 | 182500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 24 | 20240223 | 182400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 25 | 20240223 | 182300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 26 | 20240223 | 182200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 27 | 20240223 | 182100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 28 | 20240223 | 182000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 29 | 20240223 | 181900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 30 | 20240223 | 181800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 31 | 20240223 | 181700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 32 | 20240223 | 181600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 1543 |
| 33 | 20240223 | 181500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 34 | 20240223 | 181400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 35 | 20240223 | 181300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 36 | 20240223 | 181200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 37 | 20240223 | 181100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 38 | 20240223 | 181000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 39 | 20240223 | 180900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 40 | 20240223 | 180800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 41 | 20240223 | 180700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 42 | 20240223 | 180600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 43 | 20240223 | 180500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 44 | 20240223 | 180400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 45 | 20240223 | 180300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 46 | 20240223 | 180200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 47 | 20240223 | 180100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 48 | 20240223 | 180000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 49 | 20240223 | 175900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 50 | 20240223 | 175800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 51 | 20240223 | 175700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 52 | 20240223 | 175600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 53 | 20240223 | 175500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 54 | 20240223 | 175400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 55 | 20240223 | 175300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 56 | 20240223 | 175200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 57 | 20240223 | 175100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 58 | 20240223 | 175000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 59 | 20240223 | 174900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 60 | 20240223 | 174800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 61 | 20240223 | 174700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 62 | 20240223 | 174600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 1543 |
| 63 | 20240223 | 174500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 64 | 20240223 | 174400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 65 | 20240223 | 174300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 66 | 20240223 | 174200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 67 | 20240223 | 174100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 68 | 20240223 | 174000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 69 | 20240223 | 173900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 70 | 20240223 | 173800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 71 | 20240223 | 173700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 72 | 20240223 | 173600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 73 | 20240223 | 173500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 74 | 20240223 | 173400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 75 | 20240223 | 173300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 76 | 20240223 | 173200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 77 | 20240223 | 173100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 78 | 20240223 | 173000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 79 | 20240223 | 172900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 80 | 20240223 | 172800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 81 | 20240223 | 172700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 82 | 20240223 | 172600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 83 | 20240223 | 172500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 84 | 20240223 | 172400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 85 | 20240223 | 172300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 86 | 20240223 | 172200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 87 | 20240223 | 172100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 88 | 20240223 | 172000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 89 | 20240223 | 171900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 90 | 20240223 | 171800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 91 | 20240223 | 171700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 92 | 20240223 | 171600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 1543 |
| 93 | 20240223 | 171500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 94 | 20240223 | 171400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 95 | 20240223 | 171300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 96 | 20240223 | 171200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 97 | 20240223 | 171100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 98 | 20240223 | 171000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 99 | 20240223 | 170900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 100 | 20240223 | 170800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 101 | 20240223 | 170700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 102 | 20240223 | 170600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 103 | 20240223 | 170500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 104 | 20240223 | 170400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 105 | 20240223 | 170300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 106 | 20240223 | 170200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 107 | 20240223 | 170100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 108 | 20240223 | 170000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 109 | 20240223 | 165900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 110 | 20240223 | 165800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 111 | 20240223 | 165700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 112 | 20240223 | 165600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 113 | 20240223 | 165500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 114 | 20240223 | 165400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 115 | 20240223 | 165300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 116 | 20240223 | 165200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 117 | 20240223 | 165100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 118 | 20240223 | 165000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 119 | 20240223 | 164900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 120 | 20240223 | 164800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 121 | 20240223 | 164700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 122 | 20240223 | 164600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 1543 |
| 123 | 20240223 | 164500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 124 | 20240223 | 164400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 125 | 20240223 | 164300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 126 | 20240223 | 164200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 127 | 20240223 | 164100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 128 | 20240223 | 164000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 129 | 20240223 | 163900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 130 | 20240223 | 163800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 131 | 20240223 | 163700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 132 | 20240223 | 163600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 133 | 20240223 | 163500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 134 | 20240223 | 163400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 135 | 20240223 | 163300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 136 | 20240223 | 163200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 137 | 20240223 | 163100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 138 | 20240223 | 163000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 139 | 20240223 | 162900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 140 | 20240223 | 162800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 141 | 20240223 | 162700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 142 | 20240223 | 162600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 143 | 20240223 | 162500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 144 | 20240223 | 162400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 145 | 20240223 | 162300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 146 | 20240223 | 162200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 147 | 20240223 | 162100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 148 | 20240223 | 162000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 149 | 20240223 | 161900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 150 | 20240223 | 161800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 151 | 20240223 | 161700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 152 | 20240223 | 161600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 1543 |
| 153 | 20240223 | 161500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 154 | 20240223 | 161400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 155 | 20240223 | 161300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 156 | 20240223 | 161200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 157 | 20240223 | 161100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 158 | 20240223 | 161000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 159 | 20240223 | 160900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 160 | 20240223 | 160800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 161 | 20240223 | 160700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 162 | 20240223 | 160600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 163 | 20240223 | 160500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 164 | 20240223 | 160400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 165 | 20240223 | 160300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 166 | 20240223 | 160200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 167 | 20240223 | 160100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 168 | 20240223 | 160000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 169 | 20240223 | 155900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 170 | 20240223 | 155800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 171 | 20240223 | 155700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 172 | 20240223 | 155600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 173 | 20240223 | 155500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 174 | 20240223 | 155400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 175 | 20240223 | 155300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 176 | 20240223 | 155200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 177 | 20240223 | 155100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 178 | 20240223 | 155000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 179 | 20240223 | 154900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 180 | 20240223 | 154800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 181 | 20240223 | 154700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 182 | 20240223 | 154600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 1543 |
| 183 | 20240223 | 154500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 184 | 20240223 | 154400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 185 | 20240223 | 154300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 186 | 20240223 | 154200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 187 | 20240223 | 154100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 188 | 20240223 | 154000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 189 | 20240223 | 153900 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 190 | 20240223 | 153800 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 191 | 20240223 | 153700 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 192 | 20240223 | 153600 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 193 | 20240223 | 153500 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 194 | 20240223 | 153400 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 195 | 20240223 | 153300 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 196 | 20240223 | 153200 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 197 | 20240223 | 153100 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 0 |
| 198 | 20240223 | 153000 | 2439717070 | 12930 | 12930 | 12930 | 12930 | 1543 |
| 199 | 20240223 | 152900 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 200 | 20240223 | 152800 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 201 | 20240223 | 152700 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 202 | 20240223 | 152600 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 203 | 20240223 | 152500 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 204 | 20240223 | 152400 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 205 | 20240223 | 152300 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 206 | 20240223 | 152200 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 207 | 20240223 | 152100 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 208 | 20240223 | 152000 | 2419766080 | 12920 | 12920 | 12920 | 12920 | 0 |
| 209 | 20240223 | 151900 | 2419766080 | 12920 | 12930 | 12950 | 12920 | 74 |
| 210 | 20240223 | 151800 | 2418809280 | 12910 | 12910 | 12920 | 12910 | 863 |
| 211 | 20240223 | 151700 | 2407666800 | 12920 | 12910 | 12920 | 12910 | 19 |
| 212 | 20240223 | 151600 | 2407421360 | 12920 | 12920 | 12920 | 12910 | 670 |
| 213 | 20240223 | 151500 | 2398769760 | 12920 | 12910 | 12920 | 12910 | 502 |
| 214 | 20240223 | 151400 | 2392288930 | 12910 | 12910 | 12910 | 12900 | 1061 |
| 215 | 20240223 | 151300 | 2378591530 | 12910 | 12920 | 12920 | 12900 | 2157 |
| 216 | 20240223 | 151200 | 2350746690 | 12930 | 12920 | 12930 | 12920 | 305 |
| 217 | 20240223 | 151100 | 2346806050 | 12910 | 12920 | 12920 | 12910 | 366 |
| 218 | 20240223 | 151000 | 2342077430 | 12910 | 12910 | 12910 | 12910 | 304 |
| 219 | 20240223 | 150900 | 2338152790 | 12910 | 12920 | 12930 | 12910 | 3122 |
| 220 | 20240223 | 150800 | 2297836660 | 12930 | 12940 | 12940 | 12930 | 1337 |
| 221 | 20240223 | 150700 | 2280549180 | 12940 | 12940 | 12940 | 12930 | 56 |
| 222 | 20240223 | 150600 | 2279824740 | 12940 | 12920 | 12950 | 12920 | 442 |
| 223 | 20240223 | 150500 | 2274110460 | 12950 | 12930 | 12950 | 12930 | 959 |
| 224 | 20240223 | 150400 | 2261710230 | 12930 | 12920 | 12930 | 12920 | 240 |
| 225 | 20240223 | 150300 | 2258608430 | 12930 | 12930 | 12930 | 12930 | 88 |
| 226 | 20240223 | 150200 | 2257470590 | 12930 | 12940 | 12950 | 12930 | 2031 |
| 227 | 20240223 | 150100 | 2231180560 | 12940 | 12930 | 12940 | 12930 | 407 |
| 228 | 20240223 | 150000 | 2225918000 | 12930 | 12930 | 12930 | 12930 | 766 |
| 229 | 20240223 | 145900 | 2216013620 | 12930 | 12930 | 12930 | 12930 | 310 |
| 230 | 20240223 | 145800 | 2212005320 | 12930 | 12930 | 12930 | 12920 | 22 |
| 231 | 20240223 | 145700 | 2211720890 | 12930 | 12930 | 12930 | 12930 | 229 |
| 232 | 20240223 | 145600 | 2208759920 | 12920 | 12930 | 12930 | 12920 | 308 |
| 233 | 20240223 | 145500 | 2204779480 | 12920 | 12930 | 12930 | 12920 | 32 |
| 234 | 20240223 | 145400 | 2204365820 | 12920 | 12930 | 12930 | 12920 | 2305 |
| 235 | 20240223 | 145300 | 2174572670 | 12930 | 12940 | 12940 | 12930 | 911 |
| 236 | 20240223 | 145200 | 2162784340 | 12940 | 12940 | 12940 | 12940 | 0 |
| 237 | 20240223 | 145100 | 2162784340 | 12940 | 12940 | 12940 | 12940 | 273 |
| 238 | 20240223 | 145000 | 2159251720 | 12940 | 12940 | 12940 | 12940 | 562 |
| 239 | 20240223 | 144900 | 2151979440 | 12940 | 12940 | 12940 | 12940 | 413 |
| 240 | 20240223 | 144800 | 2146635220 | 12950 | 12950 | 12950 | 12950 | 796 |
| 241 | 20240223 | 144700 | 2136327020 | 12950 | 12960 | 12960 | 12950 | 201 |
| 242 | 20240223 | 144600 | 2133724050 | 12950 | 12980 | 12980 | 12950 | 231 |
| 243 | 20240223 | 144500 | 2130731670 | 12950 | 12960 | 12960 | 12950 | 20 |
| 244 | 20240223 | 144400 | 2130472640 | 12950 | 12950 | 12950 | 12950 | 9 |
| 245 | 20240223 | 144300 | 2130356090 | 12950 | 12960 | 12960 | 12950 | 119 |
| 246 | 20240223 | 144200 | 2128814360 | 12950 | 12960 | 12960 | 12950 | 21 |
| 247 | 20240223 | 144100 | 2128542400 | 12960 | 12950 | 12960 | 12950 | 30 |
| 248 | 20240223 | 144000 | 2128153760 | 12950 | 12950 | 12950 | 12950 | 30 |
| 249 | 20240223 | 143900 | 2127765260 | 12950 | 12950 | 12950 | 12950 | 282 |
| 250 | 20240223 | 143800 | 2124113360 | 12950 | 12940 | 12950 | 12940 | 131 |
| 251 | 20240223 | 143700 | 2122417910 | 12940 | 12940 | 12940 | 12940 | 0 |
| 252 | 20240223 | 143600 | 2122417910 | 12940 | 12950 | 12950 | 12940 | 141 |
| 253 | 20240223 | 143500 | 2120593170 | 12950 | 12950 | 12950 | 12940 | 231 |
| 254 | 20240223 | 143400 | 2117603960 | 12950 | 12940 | 12950 | 12940 | 215 |
| 255 | 20240223 | 143300 | 2114820210 | 12940 | 12940 | 12940 | 12940 | 30 |
| 256 | 20240223 | 143200 | 2114432010 | 12940 | 12940 | 12940 | 12930 | 57 |
| 257 | 20240223 | 143100 | 2113694800 | 12930 | 12930 | 12930 | 12930 | 902 |
| 258 | 20240223 | 143000 | 2102031940 | 12930 | 12930 | 12930 | 12930 | 355 |
| 259 | 20240223 | 142900 | 2097441790 | 12930 | 12930 | 12930 | 12930 | 32 |
| 260 | 20240223 | 142800 | 2097028030 | 12930 | 12930 | 12930 | 12930 | 93 |
| 261 | 20240223 | 142700 | 2095825540 | 12930 | 12920 | 12930 | 12920 | 189 |
| 262 | 20240223 | 142600 | 2093383200 | 12930 | 12950 | 12950 | 12930 | 916 |
| 263 | 20240223 | 142500 | 2081535740 | 12950 | 12950 | 12950 | 12940 | 132 |
| 264 | 20240223 | 142400 | 2079826610 | 12950 | 12950 | 12950 | 12950 | 26 |
| 265 | 20240223 | 142300 | 2079489910 | 12960 | 12960 | 12960 | 12960 | 2 |
| 266 | 20240223 | 142200 | 2079463990 | 12960 | 12960 | 12960 | 12960 | 0 |
| 267 | 20240223 | 142100 | 2079463990 | 12960 | 12960 | 12960 | 12960 | 0 |
| 268 | 20240223 | 142000 | 2079463990 | 12960 | 12960 | 12960 | 12960 | 2 |
| 269 | 20240223 | 141900 | 2079438070 | 12960 | 12950 | 12960 | 12950 | 86 |
| 270 | 20240223 | 141800 | 2078324320 | 12960 | 12960 | 12960 | 12960 | 44 |
| 271 | 20240223 | 141700 | 2077754080 | 12960 | 12960 | 12960 | 12960 | 25 |
| 272 | 20240223 | 141600 | 2077430080 | 12960 | 12960 | 12960 | 12950 | 25 |
| 273 | 20240223 | 141500 | 2077106180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 274 | 20240223 | 141400 | 2077106180 | 12950 | 12950 | 12950 | 12950 | 5 |
| 275 | 20240223 | 141300 | 2077041430 | 12950 | 12950 | 12950 | 12950 | 940 |
| 276 | 20240223 | 141200 | 2064868430 | 12960 | 12960 | 12960 | 12960 | 5 |
| 277 | 20240223 | 141100 | 2064803630 | 12950 | 12950 | 12950 | 12950 | 19 |
| 278 | 20240223 | 141000 | 2064557580 | 12950 | 12950 | 12950 | 12950 | 102 |
| 279 | 20240223 | 140900 | 2063236680 | 12950 | 12950 | 12950 | 12950 | 1827 |
| 280 | 20240223 | 140800 | 2039577030 | 12950 | 12960 | 12960 | 12950 | 301 |
| 281 | 20240223 | 140700 | 2035676810 | 12970 | 12980 | 12980 | 12970 | 1545 |
| 282 | 20240223 | 140600 | 2015638060 | 12980 | 12980 | 12980 | 12980 | 0 |
| 283 | 20240223 | 140500 | 2015638060 | 12980 | 12980 | 12980 | 12980 | 293 |
| 284 | 20240223 | 140400 | 2011834920 | 12990 | 12990 | 12990 | 12990 | 30 |
| 285 | 20240223 | 140300 | 2011445220 | 12990 | 12980 | 12990 | 12980 | 80 |
| 286 | 20240223 | 140200 | 2010406770 | 12980 | 12980 | 12980 | 12980 | 37 |
| 287 | 20240223 | 140100 | 2009926510 | 12980 | 12970 | 12980 | 12970 | 97 |
| 288 | 20240223 | 140000 | 2008668360 | 12970 | 12980 | 12980 | 12970 | 105 |
| 289 | 20240223 | 135900 | 2007306460 | 12980 | 12980 | 12980 | 12980 | 0 |
| 290 | 20240223 | 135800 | 2007306460 | 12980 | 12980 | 12980 | 12970 | 415 |
| 291 | 20240223 | 135700 | 2001920260 | 12980 | 12980 | 12980 | 12980 | 0 |
| 292 | 20240223 | 135600 | 2001920260 | 12980 | 12990 | 12990 | 12980 | 1353 |
| 293 | 20240223 | 135500 | 1984344820 | 12990 | 12990 | 12990 | 12990 | 0 |
| 294 | 20240223 | 135400 | 1984344820 | 12990 | 12990 | 12990 | 12990 | 23 |
| 295 | 20240223 | 135300 | 1984046050 | 12990 | 12990 | 12990 | 12990 | 0 |
| 296 | 20240223 | 135200 | 1984046050 | 12990 | 12990 | 12990 | 12990 | 568 |
| 297 | 20240223 | 135100 | 1976667730 | 12990 | 12990 | 12990 | 12990 | 50 |
| 298 | 20240223 | 135000 | 1976018230 | 12990 | 13000 | 13000 | 12990 | 201 |
| 299 | 20240223 | 134900 | 1973407230 | 12990 | 13000 | 13000 | 12990 | 3586 |
| 300 | 20240223 | 134800 | 1926804910 | 13000 | 12990 | 13000 | 12990 | 162 |
| 301 | 20240223 | 134700 | 1924700520 | 12990 | 12990 | 12990 | 12990 | 120 |
| 302 | 20240223 | 134600 | 1923141720 | 12990 | 12990 | 12990 | 12990 | 80 |
| 303 | 20240223 | 134500 | 1922102520 | 13000 | 13000 | 13000 | 13000 | 0 |
| 304 | 20240223 | 134400 | 1922102520 | 13000 | 13000 | 13000 | 13000 | 18 |
| 305 | 20240223 | 134300 | 1921868520 | 12990 | 12990 | 12990 | 12990 | 100 |
| 306 | 20240223 | 134200 | 1920569520 | 12990 | 12990 | 12990 | 12990 | 0 |
| 307 | 20240223 | 134100 | 1920569520 | 12990 | 12990 | 12990 | 12990 | 0 |
| 308 | 20240223 | 134000 | 1920569520 | 12990 | 13000 | 13000 | 12990 | 120 |
| 309 | 20240223 | 133900 | 1919010530 | 13000 | 12990 | 13000 | 12990 | 32 |
| 310 | 20240223 | 133800 | 1918594790 | 12990 | 12990 | 12990 | 12990 | 284 |
| 311 | 20240223 | 133700 | 1914905630 | 12990 | 12990 | 12990 | 12990 | 0 |
| 312 | 20240223 | 133600 | 1914905630 | 12990 | 12990 | 12990 | 12990 | 218 |
| 313 | 20240223 | 133500 | 1912073810 | 13000 | 12990 | 13000 | 12990 | 35 |
| 314 | 20240223 | 133400 | 1911619130 | 12990 | 12990 | 12990 | 12990 | 14 |
| 315 | 20240223 | 133300 | 1911437270 | 13000 | 12990 | 13000 | 12990 | 7 |
| 316 | 20240223 | 133200 | 1911346290 | 13000 | 13000 | 13000 | 12990 | 14 |
| 317 | 20240223 | 133100 | 1911164350 | 12990 | 12990 | 12990 | 12990 | 4 |
| 318 | 20240223 | 133000 | 1911112390 | 13000 | 13000 | 13000 | 13000 | 2 |
| 319 | 20240223 | 132900 | 1911086390 | 13000 | 13000 | 13000 | 13000 | 1 |
| 320 | 20240223 | 132800 | 1911073390 | 13000 | 13030 | 13030 | 13000 | 3562 |
| 321 | 20240223 | 132700 | 1864767140 | 13010 | 13010 | 13010 | 13010 | 8 |
| 322 | 20240223 | 132600 | 1864663060 | 13010 | 13010 | 13010 | 13010 | 0 |
| 323 | 20240223 | 132500 | 1864663060 | 13010 | 13030 | 13030 | 13010 | 161 |
| 324 | 20240223 | 132400 | 1862568230 | 13030 | 13030 | 13030 | 13030 | 5 |
| 325 | 20240223 | 132300 | 1862503080 | 13000 | 13010 | 13010 | 13000 | 200 |
| 326 | 20240223 | 132200 | 1859902480 | 13040 | 13030 | 13040 | 13030 | 100 |
| 327 | 20240223 | 132100 | 1858599070 | 13040 | 13030 | 13040 | 13030 | 21 |
| 328 | 20240223 | 132000 | 1858325430 | 13040 | 13040 | 13040 | 13040 | 9 |
| 329 | 20240223 | 131900 | 1858208070 | 13040 | 13000 | 13040 | 13000 | 10 |
| 330 | 20240223 | 131800 | 1858077990 | 13000 | 12970 | 13000 | 12970 | 838 |
| 331 | 20240223 | 131700 | 1847189080 | 12980 | 12980 | 12980 | 12980 | 69 |
| 332 | 20240223 | 131600 | 1846293460 | 12980 | 12990 | 12990 | 12980 | 107 |
| 333 | 20240223 | 131500 | 1844904580 | 12990 | 12980 | 12990 | 12980 | 90 |
| 334 | 20240223 | 131400 | 1843736270 | 12980 | 12980 | 12980 | 12980 | 112 |
| 335 | 20240223 | 131300 | 1842282510 | 12980 | 12980 | 12980 | 12980 | 107 |
| 336 | 20240223 | 131200 | 1840893650 | 12980 | 12980 | 12980 | 12980 | 299 |
| 337 | 20240223 | 131100 | 1837012630 | 12980 | 12990 | 12990 | 12980 | 230 |
| 338 | 20240223 | 131000 | 1834027080 | 12990 | 12990 | 12990 | 12990 | 0 |
| 339 | 20240223 | 130900 | 1834027080 | 12990 | 12990 | 12990 | 12990 | 34 |
| 340 | 20240223 | 130800 | 1833585420 | 12990 | 13000 | 13000 | 12990 | 22 |
| 341 | 20240223 | 130700 | 1833299430 | 13000 | 13000 | 13000 | 13000 | 23 |
| 342 | 20240223 | 130600 | 1833000430 | 13000 | 13000 | 13000 | 13000 | 0 |
| 343 | 20240223 | 130500 | 1833000430 | 13000 | 13000 | 13000 | 13000 | 29 |
| 344 | 20240223 | 130400 | 1832623430 | 12980 | 12980 | 12990 | 12980 | 574 |
| 345 | 20240223 | 130300 | 1825172840 | 12980 | 12980 | 13000 | 12980 | 23 |
| 346 | 20240223 | 130200 | 1824874240 | 12980 | 12980 | 12980 | 12980 | 10 |
| 347 | 20240223 | 130100 | 1824744440 | 12950 | 12980 | 12980 | 12950 | 1114 |
| 348 | 20240223 | 130000 | 1810314120 | 12980 | 12980 | 12980 | 12970 | 155 |
| 349 | 20240223 | 125900 | 1808302310 | 13000 | 12970 | 13000 | 12970 | 261 |
| 350 | 20240223 | 125800 | 1804912250 | 12950 | 12950 | 12950 | 12950 | 0 |
| 351 | 20240223 | 125700 | 1804912250 | 12950 | 12960 | 12960 | 12950 | 79 |
| 352 | 20240223 | 125600 | 1803888600 | 12950 | 12950 | 12950 | 12950 | 30 |
| 353 | 20240223 | 125500 | 1803500100 | 12950 | 12950 | 12950 | 12950 | 48 |
| 354 | 20240223 | 125400 | 1802878500 | 12960 | 12960 | 12960 | 12960 | 28 |
| 355 | 20240223 | 125300 | 1802515620 | 12950 | 12960 | 12960 | 12950 | 30 |
| 356 | 20240223 | 125200 | 1802126860 | 12960 | 12970 | 12970 | 12960 | 32 |
| 357 | 20240223 | 125100 | 1801711840 | 12960 | 12970 | 12970 | 12960 | 82 |
| 358 | 20240223 | 125000 | 1800648510 | 12970 | 12970 | 12970 | 12970 | 91 |
| 359 | 20240223 | 124900 | 1799468240 | 12970 | 12970 | 12970 | 12910 | 75 |
| 360 | 20240223 | 124800 | 1798496690 | 12970 | 12970 | 12970 | 12970 | 116 |
| 361 | 20240223 | 124700 | 1796992170 | 12970 | 12970 | 12970 | 12970 | 776 |
| 362 | 20240223 | 124600 | 1786927450 | 12900 | 12950 | 12960 | 12900 | 7633 |
| 363 | 20240223 | 124500 | 1688398530 | 12950 | 12950 | 12950 | 12950 | 91 |
| 364 | 20240223 | 124400 | 1687220080 | 12950 | 12950 | 12950 | 12950 | 356 |
| 365 | 20240223 | 124300 | 1682609880 | 12950 | 12950 | 12950 | 12950 | 14 |
| 366 | 20240223 | 124200 | 1682428580 | 12950 | 12960 | 12960 | 12950 | 20 |
| 367 | 20240223 | 124100 | 1682169570 | 12960 | 12950 | 12960 | 12950 | 358 |
| 368 | 20240223 | 124000 | 1677532350 | 12970 | 12970 | 12970 | 12970 | 13 |
| 369 | 20240223 | 123900 | 1677363740 | 12980 | 13000 | 13010 | 12950 | 6749 |
| 370 | 20240223 | 123800 | 1589750200 | 13010 | 13020 | 13020 | 13010 | 880 |
| 371 | 20240223 | 123700 | 1578292670 | 13020 | 13040 | 13040 | 13020 | 130 |
| 372 | 20240223 | 123600 | 1576598470 | 13040 | 13040 | 13040 | 13040 | 10 |
| 373 | 20240223 | 123500 | 1576468070 | 13040 | 13040 | 13040 | 13040 | 5 |
| 374 | 20240223 | 123400 | 1576402870 | 13020 | 13020 | 13020 | 13020 | 3 |
| 375 | 20240223 | 123300 | 1576363810 | 13020 | 13020 | 13020 | 13020 | 173 |
| 376 | 20240223 | 123200 | 1574111350 | 13020 | 13020 | 13020 | 13020 | 64 |
| 377 | 20240223 | 123100 | 1573278070 | 13000 | 13000 | 13000 | 13000 | 0 |
| 378 | 20240223 | 123000 | 1573278070 | 13000 | 13000 | 13000 | 13000 | 15 |
| 379 | 20240223 | 122900 | 1573083070 | 13000 | 13010 | 13010 | 13000 | 426 |
| 380 | 20240223 | 122800 | 1567541700 | 13050 | 13010 | 13050 | 13000 | 101 |
| 381 | 20240223 | 122700 | 1566228600 | 13070 | 13010 | 13070 | 13010 | 5110 |
| 382 | 20240223 | 122600 | 1499450350 | 13010 | 13010 | 13010 | 13010 | 5 |
| 383 | 20240223 | 122500 | 1499385300 | 13010 | 13000 | 13010 | 13000 | 39 |
| 384 | 20240223 | 122400 | 1498878000 | 13010 | 13010 | 13010 | 13010 | 25 |
| 385 | 20240223 | 122300 | 1498552750 | 13010 | 13010 | 13010 | 13010 | 65 |
| 386 | 20240223 | 122200 | 1497707100 | 13000 | 13000 | 13000 | 13000 | 6 |
| 387 | 20240223 | 122100 | 1497629100 | 13010 | 13010 | 13010 | 13010 | 6 |
| 388 | 20240223 | 122000 | 1497551040 | 13010 | 13010 | 13010 | 13010 | 32 |
| 389 | 20240223 | 121900 | 1497134720 | 13010 | 13010 | 13010 | 13010 | 11 |
| 390 | 20240223 | 121800 | 1496991610 | 13010 | 13010 | 13010 | 13010 | 101 |
| 391 | 20240223 | 121700 | 1495677600 | 13010 | 13040 | 13040 | 13010 | 52 |
| 392 | 20240223 | 121600 | 1495000450 | 13040 | 13040 | 13040 | 13040 | 326 |
| 393 | 20240223 | 121500 | 1490749410 | 13000 | 13000 | 13000 | 13000 | 0 |
| 394 | 20240223 | 121400 | 1490749410 | 13000 | 13010 | 13010 | 13000 | 664 |
| 395 | 20240223 | 121300 | 1482116290 | 13040 | 13010 | 13040 | 13010 | 170 |
| 396 | 20240223 | 121200 | 1479900510 | 13010 | 13040 | 13040 | 13010 | 150 |
| 397 | 20240223 | 121100 | 1477947510 | 13040 | 13040 | 13040 | 13040 | 1 |
| 398 | 20240223 | 121000 | 1477934470 | 13050 | 13050 | 13050 | 13050 | 5 |
| 399 | 20240223 | 120900 | 1477869220 | 13010 | 13050 | 13050 | 13010 | 2 |
| 400 | 20240223 | 120800 | 1477843160 | 13050 | 13040 | 13050 | 13040 | 637 |
| 401 | 20240223 | 120700 | 1469531300 | 13010 | 13010 | 13010 | 13010 | 0 |
| 402 | 20240223 | 120600 | 1469531300 | 13010 | 13010 | 13010 | 13010 | 152 |
| 403 | 20240223 | 120500 | 1467553780 | 13010 | 13010 | 13010 | 13010 | 101 |
| 404 | 20240223 | 120400 | 1466239770 | 13040 | 13040 | 13040 | 13040 | 37 |
| 405 | 20240223 | 120300 | 1465757290 | 13040 | 13040 | 13040 | 13040 | 81 |
| 406 | 20240223 | 120200 | 1464701050 | 13000 | 13000 | 13000 | 13000 | 4844 |
| 407 | 20240223 | 120100 | 1401729050 | 13000 | 13000 | 13000 | 13000 | 206 |
| 408 | 20240223 | 120000 | 1399051050 | 13000 | 13000 | 13000 | 13000 | 25 |
| 409 | 20240223 | 115900 | 1398726050 | 12990 | 12990 | 12990 | 12990 | 10 |
| 410 | 20240223 | 115800 | 1398596150 | 13000 | 13000 | 13000 | 13000 | 458 |
| 411 | 20240223 | 115700 | 1392642150 | 12990 | 13000 | 13000 | 12990 | 256 |
| 412 | 20240223 | 115600 | 1389316640 | 13000 | 13000 | 13000 | 13000 | 113 |
| 413 | 20240223 | 115500 | 1387847640 | 12990 | 13000 | 13000 | 12990 | 525 |
| 414 | 20240223 | 115400 | 1381027880 | 12990 | 13030 | 13030 | 12990 | 2502 |
| 415 | 20240223 | 115300 | 1348493750 | 13040 | 13040 | 13040 | 13040 | 18 |
| 416 | 20240223 | 115200 | 1348259030 | 13030 | 13030 | 13030 | 13030 | 124 |
| 417 | 20240223 | 115100 | 1346643310 | 13030 | 13030 | 13030 | 13030 | 100 |
| 418 | 20240223 | 115000 | 1345340310 | 13030 | 13030 | 13030 | 13030 | 26 |
| 419 | 20240223 | 114900 | 1345001530 | 13030 | 13040 | 13040 | 13030 | 3 |
| 420 | 20240223 | 114800 | 1344962430 | 13040 | 13040 | 13040 | 13040 | 14 |
| 421 | 20240223 | 114700 | 1344779870 | 13040 | 13040 | 13040 | 13040 | 47 |
| 422 | 20240223 | 114600 | 1344166990 | 13040 | 13040 | 13040 | 13040 | 9 |
| 423 | 20240223 | 114500 | 1344049630 | 13040 | 13010 | 13040 | 13000 | 72 |
| 424 | 20240223 | 114400 | 1343112680 | 13000 | 13000 | 13000 | 13000 | 45 |
| 425 | 20240223 | 114300 | 1342527680 | 13000 | 13050 | 13050 | 13000 | 53 |
| 426 | 20240223 | 114200 | 1341836630 | 13050 | 13050 | 13050 | 13050 | 15 |
| 427 | 20240223 | 114100 | 1341640880 | 13050 | 13050 | 13050 | 13050 | 2 |
| 428 | 20240223 | 114000 | 1341614780 | 13050 | 13000 | 13050 | 13000 | 70 |
| 429 | 20240223 | 113900 | 1340703780 | 13000 | 13000 | 13000 | 13000 | 120 |
| 430 | 20240223 | 113800 | 1339143780 | 12990 | 13040 | 13040 | 12990 | 340 |
| 431 | 20240223 | 113700 | 1334716830 | 13030 | 13030 | 13030 | 13030 | 46 |
| 432 | 20240223 | 113600 | 1334117450 | 13030 | 13000 | 13030 | 13000 | 270 |
| 433 | 20240223 | 113500 | 1330607210 | 13000 | 13030 | 13030 | 13000 | 150 |
| 434 | 20240223 | 113400 | 1328655710 | 13040 | 13020 | 13040 | 13020 | 40 |
| 435 | 20240223 | 113300 | 1328134370 | 13020 | 13030 | 13030 | 13020 | 13 |
| 436 | 20240223 | 113200 | 1327965010 | 13040 | 13040 | 13050 | 13040 | 126 |
| 437 | 20240223 | 113100 | 1326321030 | 13050 | 13050 | 13050 | 13050 | 40 |
| 438 | 20240223 | 113000 | 1325799030 | 13050 | 13060 | 13060 | 13050 | 131 |
| 439 | 20240223 | 112900 | 1324089430 | 13070 | 13050 | 13070 | 13050 | 403 |
| 440 | 20240223 | 112800 | 1318828760 | 13050 | 13050 | 13050 | 12990 | 106 |
| 441 | 20240223 | 112700 | 1317450820 | 13050 | 13010 | 13050 | 13010 | 128 |
| 442 | 20240223 | 112600 | 1315782220 | 13050 | 13050 | 13050 | 13050 | 3 |
| 443 | 20240223 | 112500 | 1315743070 | 13070 | 13000 | 13070 | 13000 | 27 |
| 444 | 20240223 | 112400 | 1315392000 | 13000 | 13060 | 13060 | 13000 | 3762 |
| 445 | 20240223 | 112300 | 1266402250 | 13060 | 13060 | 13060 | 13060 | 12 |
| 446 | 20240223 | 112200 | 1266245530 | 13060 | 13060 | 13080 | 13050 | 103 |
| 447 | 20240223 | 112100 | 1264900700 | 13060 | 13060 | 13060 | 13060 | 7 |
| 448 | 20240223 | 112000 | 1264809280 | 13060 | 13060 | 13060 | 13060 | 29 |
| 449 | 20240223 | 111900 | 1264430540 | 13060 | 13060 | 13060 | 13050 | 135 |
| 450 | 20240223 | 111800 | 1262668140 | 13060 | 13050 | 13060 | 13050 | 405 |
| 451 | 20240223 | 111700 | 1257382160 | 13060 | 13070 | 13070 | 13060 | 38 |
| 452 | 20240223 | 111600 | 1256885850 | 13080 | 13080 | 13080 | 13060 | 156 |
| 453 | 20240223 | 111500 | 1254845390 | 13080 | 13080 | 13080 | 13080 | 28 |
| 454 | 20240223 | 111400 | 1254479150 | 13050 | 13050 | 13050 | 13050 | 0 |
| 455 | 20240223 | 111300 | 1254479150 | 13050 | 13050 | 13050 | 13050 | 9 |
| 456 | 20240223 | 111200 | 1254361700 | 13050 | 13070 | 13080 | 13050 | 35 |
| 457 | 20240223 | 111100 | 1253904010 | 13080 | 13050 | 13080 | 13050 | 226 |
| 458 | 20240223 | 111000 | 1250953190 | 13040 | 13040 | 13040 | 13040 | 8 |
| 459 | 20240223 | 110900 | 1250848870 | 13040 | 13040 | 13040 | 13030 | 83 |
| 460 | 20240223 | 110800 | 1249766800 | 13040 | 13040 | 13040 | 13040 | 88 |
| 461 | 20240223 | 110700 | 1248619280 | 13040 | 13030 | 13040 | 13030 | 318 |
| 462 | 20240223 | 110600 | 1244475560 | 13030 | 13030 | 13030 | 13030 | 107 |
| 463 | 20240223 | 110500 | 1243081350 | 13040 | 13050 | 13050 | 13040 | 44 |
| 464 | 20240223 | 110400 | 1242507580 | 13050 | 13050 | 13050 | 13040 | 101 |
| 465 | 20240223 | 110300 | 1241189550 | 13050 | 13070 | 13070 | 13050 | 668 |
| 466 | 20240223 | 110200 | 1232471130 | 13080 | 13070 | 13080 | 13070 | 453 |
| 467 | 20240223 | 110100 | 1226550240 | 13080 | 13070 | 13080 | 13070 | 111 |
| 468 | 20240223 | 110000 | 1225099450 | 13070 | 13070 | 13070 | 13070 | 26 |
| 469 | 20240223 | 105900 | 1224759630 | 13080 | 13080 | 13080 | 13080 | 114 |
| 470 | 20240223 | 105800 | 1223268510 | 13080 | 13080 | 13080 | 13080 | 47 |
| 471 | 20240223 | 105700 | 1222653750 | 13080 | 13070 | 13080 | 13070 | 636 |
| 472 | 20240223 | 105600 | 1214340230 | 13080 | 13090 | 13090 | 13080 | 205 |
| 473 | 20240223 | 105500 | 1211658650 | 13080 | 13080 | 13080 | 13080 | 12 |
| 474 | 20240223 | 105400 | 1211501690 | 13080 | 13080 | 13080 | 13080 | 455 |
| 475 | 20240223 | 105300 | 1205550290 | 13080 | 13090 | 13090 | 13080 | 298 |
| 476 | 20240223 | 105200 | 1201651290 | 13090 | 13100 | 13100 | 13090 | 143 |
| 477 | 20240223 | 105100 | 1199779250 | 13100 | 13100 | 13100 | 13100 | 1 |
| 478 | 20240223 | 105000 | 1199766150 | 13100 | 13120 | 13120 | 13100 | 284 |
| 479 | 20240223 | 104900 | 1196045730 | 13100 | 13110 | 13120 | 13100 | 353 |
| 480 | 20240223 | 104800 | 1191420460 | 13110 | 13110 | 13110 | 13110 | 14 |
| 481 | 20240223 | 104700 | 1191236920 | 13120 | 13120 | 13120 | 13110 | 196 |
| 482 | 20240223 | 104600 | 1188665410 | 13120 | 13130 | 13130 | 13120 | 46 |
| 483 | 20240223 | 104500 | 1188061790 | 13130 | 13140 | 13140 | 13130 | 52 |
| 484 | 20240223 | 104400 | 1187378750 | 13140 | 13110 | 13140 | 13110 | 1654 |
| 485 | 20240223 | 104300 | 1165654210 | 13120 | 13110 | 13120 | 13110 | 325 |
| 486 | 20240223 | 104200 | 1161393270 | 13110 | 13110 | 13120 | 13110 | 627 |
| 487 | 20240223 | 104100 | 1153172710 | 13110 | 13120 | 13130 | 13110 | 414 |
| 488 | 20240223 | 104000 | 1147739900 | 13130 | 13120 | 13140 | 13110 | 26 |
| 489 | 20240223 | 103900 | 1147398610 | 13120 | 13150 | 13150 | 13120 | 200 |
| 490 | 20240223 | 103800 | 1144770210 | 13150 | 13110 | 13150 | 13110 | 1405 |
| 491 | 20240223 | 103700 | 1126302340 | 13120 | 13080 | 13120 | 13080 | 1588 |
| 492 | 20240223 | 103600 | 1105514320 | 13080 | 13060 | 13080 | 13010 | 843 |
| 493 | 20240223 | 103500 | 1094497920 | 13060 | 13050 | 13060 | 13050 | 1035 |
| 494 | 20240223 | 103400 | 1080989900 | 12990 | 12990 | 12990 | 12990 | 452 |
| 495 | 20240223 | 103300 | 1075118420 | 12990 | 13050 | 13050 | 12980 | 526 |
| 496 | 20240223 | 103200 | 1068290260 | 12990 | 13050 | 13050 | 12990 | 2 |
| 497 | 20240223 | 103100 | 1068264220 | 13050 | 12980 | 13050 | 12980 | 384 |
| 498 | 20240223 | 103000 | 1063259000 | 12980 | 13030 | 13030 | 12980 | 457 |
| 499 | 20240223 | 102900 | 1057322180 | 13030 | 13000 | 13030 | 13000 | 540 |
| 500 | 20240223 | 102800 | 1050300980 | 13030 | 12990 | 13030 | 12990 | 124 |
| 501 | 20240223 | 102700 | 1048688920 | 12990 | 12990 | 12990 | 12990 | 313 |
| 502 | 20240223 | 102600 | 1044623050 | 12990 | 12990 | 12990 | 12990 | 15 |
| 503 | 20240223 | 102500 | 1044428200 | 12990 | 12990 | 12990 | 12990 | 703 |
| 504 | 20240223 | 102400 | 1035296230 | 12970 | 13010 | 13010 | 12970 | 1217 |
| 505 | 20240223 | 102300 | 1019497170 | 13010 | 13050 | 13050 | 13010 | 1667 |
| 506 | 20240223 | 102200 | 997803010 | 13040 | 13040 | 13040 | 13040 | 140 |
| 507 | 20240223 | 102100 | 995977410 | 13000 | 13000 | 13000 | 13000 | 0 |
| 508 | 20240223 | 102000 | 995977410 | 13000 | 13050 | 13050 | 13000 | 635 |
| 509 | 20240223 | 101900 | 987700780 | 13050 | 13050 | 13060 | 13050 | 878 |
| 510 | 20240223 | 101800 | 976237680 | 13050 | 13050 | 13050 | 13050 | 57 |
| 511 | 20240223 | 101700 | 975493830 | 13050 | 13050 | 13050 | 13030 | 288 |
| 512 | 20240223 | 101600 | 971736030 | 13050 | 13050 | 13050 | 13050 | 13 |
| 513 | 20240223 | 101500 | 971566380 | 13050 | 13060 | 13060 | 13050 | 10 |
| 514 | 20240223 | 101400 | 971435790 | 13050 | 13050 | 13050 | 13050 | 1031 |
| 515 | 20240223 | 101300 | 957981240 | 13010 | 13020 | 13050 | 13010 | 1143 |
| 516 | 20240223 | 101200 | 943075370 | 13020 | 13030 | 13030 | 13020 | 25 |
| 517 | 20240223 | 101100 | 942749630 | 13010 | 13000 | 13010 | 13000 | 77 |
| 518 | 20240223 | 101000 | 941748280 | 12980 | 12980 | 12980 | 12980 | 2 |
| 519 | 20240223 | 100900 | 941722320 | 12970 | 12970 | 12970 | 12970 | 4 |
| 520 | 20240223 | 100800 | 941670440 | 12970 | 12990 | 12990 | 12970 | 287 |
| 521 | 20240223 | 100700 | 937946850 | 13000 | 13010 | 13010 | 13000 | 633 |
| 522 | 20240223 | 100600 | 929717790 | 13010 | 13010 | 13040 | 13010 | 203 |
| 523 | 20240223 | 100500 | 927076490 | 13010 | 13010 | 13030 | 13010 | 1034 |
| 524 | 20240223 | 100400 | 913609990 | 13010 | 13010 | 13010 | 13010 | 19 |
| 525 | 20240223 | 100300 | 913362800 | 13010 | 13000 | 13010 | 13000 | 465 |
| 526 | 20240223 | 100200 | 907317680 | 13000 | 12980 | 13000 | 12970 | 210 |
| 527 | 20240223 | 100100 | 904591740 | 13000 | 13000 | 13000 | 13000 | 197 |
| 528 | 20240223 | 100000 | 902030740 | 13000 | 13020 | 13020 | 13000 | 588 |
| 529 | 20240223 | 095900 | 894384820 | 13030 | 13030 | 13030 | 13030 | 6 |
| 530 | 20240223 | 095800 | 894306640 | 13000 | 12990 | 13000 | 12970 | 984 |
| 531 | 20240223 | 095700 | 881521180 | 12980 | 12990 | 12990 | 12980 | 165 |
| 532 | 20240223 | 095600 | 879377840 | 13000 | 12970 | 13000 | 12970 | 633 |
| 533 | 20240223 | 095500 | 871152460 | 12990 | 12960 | 12990 | 12960 | 85 |
| 534 | 20240223 | 095400 | 870050800 | 12960 | 12980 | 12980 | 12960 | 290 |
| 535 | 20240223 | 095300 | 866287620 | 12980 | 12970 | 12980 | 12970 | 4 |
| 536 | 20240223 | 095200 | 866235710 | 12970 | 12970 | 12970 | 12970 | 43 |
| 537 | 20240223 | 095100 | 865678000 | 12970 | 12970 | 12970 | 12970 | 162 |
| 538 | 20240223 | 095000 | 863576860 | 12970 | 12970 | 12970 | 12970 | 28 |
| 539 | 20240223 | 094900 | 863213700 | 12970 | 12970 | 12970 | 12970 | 29 |
| 540 | 20240223 | 094800 | 862837570 | 12970 | 12970 | 12970 | 12950 | 360 |
| 541 | 20240223 | 094700 | 858172470 | 12970 | 12930 | 12970 | 12930 | 411 |
| 542 | 20240223 | 094600 | 852855490 | 12930 | 12880 | 12930 | 12870 | 1210 |
| 543 | 20240223 | 094500 | 837238450 | 12880 | 12930 | 12930 | 12880 | 1083 |
| 544 | 20240223 | 094400 | 823284120 | 12930 | 12930 | 12930 | 12910 | 63 |
| 545 | 20240223 | 094300 | 822470470 | 12920 | 12900 | 12920 | 12880 | 1242 |
| 546 | 20240223 | 094200 | 806450520 | 12900 | 12900 | 12910 | 12900 | 355 |
| 547 | 20240223 | 094100 | 801870840 | 12900 | 12900 | 12910 | 12900 | 210 |
| 548 | 20240223 | 094000 | 799161620 | 12900 | 12890 | 12910 | 12890 | 465 |
| 549 | 20240223 | 093900 | 793162910 | 12890 | 12900 | 12900 | 12890 | 337 |
| 550 | 20240223 | 093800 | 788816610 | 12900 | 12900 | 12900 | 12890 | 546 |
| 551 | 20240223 | 093700 | 781774040 | 12900 | 12910 | 12910 | 12900 | 128 |
| 552 | 20240223 | 093600 | 780122320 | 12910 | 12880 | 12910 | 12880 | 587 |
| 553 | 20240223 | 093500 | 772552730 | 12880 | 12900 | 12900 | 12880 | 1064 |
| 554 | 20240223 | 093400 | 758837760 | 12890 | 12900 | 12910 | 12890 | 3574 |
| 555 | 20240223 | 093300 | 712736240 | 12900 | 12910 | 12910 | 12900 | 433 |
| 556 | 20240223 | 093200 | 707148910 | 12910 | 12900 | 12910 | 12900 | 2618 |
| 557 | 20240223 | 093100 | 673374340 | 12900 | 12900 | 12910 | 12900 | 3930 |
| 558 | 20240223 | 093000 | 622677060 | 12900 | 12910 | 12910 | 12900 | 3718 |
| 559 | 20240223 | 092900 | 574713160 | 12910 | 12910 | 12920 | 12910 | 1775 |
| 560 | 20240223 | 092800 | 551797900 | 12910 | 12920 | 12920 | 12910 | 501 |
| 561 | 20240223 | 092700 | 545328600 | 12910 | 12920 | 12920 | 12910 | 963 |
| 562 | 20240223 | 092600 | 532894060 | 12920 | 12920 | 12920 | 12920 | 367 |
| 563 | 20240223 | 092500 | 528152420 | 12910 | 12920 | 12920 | 12910 | 1414 |
| 564 | 20240223 | 092400 | 509895480 | 12920 | 12920 | 12920 | 12920 | 706 |
| 565 | 20240223 | 092300 | 500773960 | 12920 | 12920 | 12930 | 12920 | 352 |
| 566 | 20240223 | 092200 | 496225120 | 12920 | 12940 | 12940 | 12920 | 462 |
| 567 | 20240223 | 092100 | 490248480 | 12940 | 12920 | 12950 | 12920 | 1352 |
| 568 | 20240223 | 092000 | 472757960 | 12920 | 12920 | 12920 | 12900 | 1460 |
| 569 | 20240223 | 091900 | 453910110 | 12910 | 12920 | 12930 | 12910 | 1520 |
| 570 | 20240223 | 091800 | 434272480 | 12920 | 12950 | 12950 | 12920 | 2318 |
| 571 | 20240223 | 091700 | 404314990 | 12950 | 12970 | 12970 | 12950 | 16 |
| 572 | 20240223 | 091600 | 404107730 | 12930 | 12930 | 12930 | 12920 | 1181 |
| 573 | 20240223 | 091500 | 388840680 | 12930 | 12940 | 12940 | 12920 | 1436 |
| 574 | 20240223 | 091400 | 370273200 | 12940 | 12980 | 12980 | 12940 | 2344 |
| 575 | 20240223 | 091300 | 339934720 | 12950 | 12940 | 12980 | 12940 | 3892 |
| 576 | 20240223 | 091200 | 289550340 | 12940 | 12950 | 12970 | 12940 | 4056 |
| 577 | 20240223 | 091100 | 237034040 | 12950 | 12980 | 12980 | 12950 | 2581 |
| 578 | 20240223 | 091000 | 203573770 | 12990 | 12990 | 13000 | 12970 | 185 |
| 579 | 20240223 | 090900 | 201171630 | 12990 | 12980 | 12990 | 12980 | 485 |
| 580 | 20240223 | 090800 | 194875330 | 12980 | 13000 | 13000 | 12980 | 506 |
| 581 | 20240223 | 090700 | 188306820 | 12990 | 12990 | 13000 | 12990 | 325 |
| 582 | 20240223 | 090600 | 184084730 | 12990 | 12990 | 13000 | 12990 | 549 |
| 583 | 20240223 | 090500 | 176952700 | 12980 | 12970 | 12990 | 12950 | 763 |
| 584 | 20240223 | 090400 | 167057550 | 12970 | 12990 | 12990 | 12950 | 1279 |
| 585 | 20240223 | 090300 | 150475450 | 12980 | 13010 | 13010 | 12980 | 4008 |
| 586 | 20240223 | 090200 | 98376220 | 13010 | 13030 | 13040 | 13000 | 601 |
| 587 | 20240223 | 090100 | 90550700 | 13040 | 13100 | 13100 | 13000 | 5681 |
| 588 | 20240223 | 090000 | 16456020 | 13110 | 13160 | 13170 | 13100 | 1251 |