31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 193300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 3 | 20240222 | 193200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20240222 | 193100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20240222 | 193000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20240222 | 192900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20240222 | 192800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20240222 | 192700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20240222 | 192600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20240222 | 192500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20240222 | 192400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20240222 | 192300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20240222 | 192200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20240222 | 192100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20240222 | 192000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20240222 | 191900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20240222 | 191800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20240222 | 191700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20240222 | 191600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20240222 | 191500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20240222 | 191400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20240222 | 191300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20240222 | 191200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20240222 | 191100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20240222 | 191000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20240222 | 190900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20240222 | 190800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20240222 | 190700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20240222 | 190600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20240222 | 190500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20240222 | 190400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20240222 | 190300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 33 | 20240222 | 190200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20240222 | 190100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20240222 | 190000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20240222 | 185900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20240222 | 185800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20240222 | 185700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20240222 | 185600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20240222 | 185500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20240222 | 185400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20240222 | 185300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20240222 | 185200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20240222 | 185100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20240222 | 185000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20240222 | 184900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20240222 | 184800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20240222 | 184700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20240222 | 184600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20240222 | 184500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20240222 | 184400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20240222 | 184300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20240222 | 184200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20240222 | 184100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20240222 | 184000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20240222 | 183900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20240222 | 183800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20240222 | 183700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20240222 | 183600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20240222 | 183500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20240222 | 183400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20240222 | 183300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 63 | 20240222 | 183200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20240222 | 183100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20240222 | 183000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20240222 | 182900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20240222 | 182800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20240222 | 182700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20240222 | 182600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20240222 | 182500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20240222 | 182400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20240222 | 182300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20240222 | 182200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20240222 | 182100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20240222 | 182000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20240222 | 181900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20240222 | 181800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20240222 | 181700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20240222 | 181600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20240222 | 181500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20240222 | 181400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20240222 | 181300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20240222 | 181200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20240222 | 181100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20240222 | 181000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20240222 | 180900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20240222 | 180800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20240222 | 180700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20240222 | 180600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20240222 | 180500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20240222 | 180400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20240222 | 180300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 93 | 20240222 | 180200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20240222 | 180100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20240222 | 180000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20240222 | 175900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20240222 | 175800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20240222 | 175700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20240222 | 175600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20240222 | 175500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20240222 | 175400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20240222 | 175300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20240222 | 175200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20240222 | 175100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20240222 | 175000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20240222 | 174900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20240222 | 174800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20240222 | 174700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20240222 | 174600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20240222 | 174500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20240222 | 174400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20240222 | 174300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20240222 | 174200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20240222 | 174100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20240222 | 174000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20240222 | 173900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20240222 | 173800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20240222 | 173700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20240222 | 173600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20240222 | 173500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20240222 | 173400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20240222 | 173300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 123 | 20240222 | 173200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20240222 | 173100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20240222 | 173000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20240222 | 172900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20240222 | 172800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20240222 | 172700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20240222 | 172600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20240222 | 172500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20240222 | 172400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20240222 | 172300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20240222 | 172200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20240222 | 172100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20240222 | 172000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20240222 | 171900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20240222 | 171800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20240222 | 171700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20240222 | 171600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20240222 | 171500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20240222 | 171400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20240222 | 171300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20240222 | 171200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20240222 | 171100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20240222 | 171000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20240222 | 170900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20240222 | 170800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20240222 | 170700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20240222 | 170600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20240222 | 170500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20240222 | 170400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20240222 | 170300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 153 | 20240222 | 170200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20240222 | 170100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20240222 | 170000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20240222 | 165900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20240222 | 165800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20240222 | 165700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20240222 | 165600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20240222 | 165500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20240222 | 165400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20240222 | 165300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20240222 | 165200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20240222 | 165100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20240222 | 165000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20240222 | 164900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20240222 | 164800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20240222 | 164700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20240222 | 164600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20240222 | 164500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20240222 | 164400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20240222 | 164300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20240222 | 164200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20240222 | 164100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20240222 | 164000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20240222 | 163900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20240222 | 163800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20240222 | 163700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20240222 | 163600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20240222 | 163500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20240222 | 163400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20240222 | 163300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 183 | 20240222 | 163200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20240222 | 163100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20240222 | 163000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20240222 | 162900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20240222 | 162800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20240222 | 162700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20240222 | 162600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20240222 | 162500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20240222 | 162400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20240222 | 162300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20240222 | 162200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20240222 | 162100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20240222 | 162000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20240222 | 161900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20240222 | 161800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20240222 | 161700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20240222 | 161600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20240222 | 161500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20240222 | 161400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20240222 | 161300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20240222 | 161200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20240222 | 161100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20240222 | 161000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20240222 | 160900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20240222 | 160800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20240222 | 160700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20240222 | 160600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20240222 | 160500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20240222 | 160400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20240222 | 160300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 213 | 20240222 | 160200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 214 | 20240222 | 160100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20240222 | 160000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 216 | 20240222 | 155900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20240222 | 155800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 218 | 20240222 | 155700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 219 | 20240222 | 155600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 220 | 20240222 | 155500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 221 | 20240222 | 155400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 222 | 20240222 | 155300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 223 | 20240222 | 155200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 224 | 20240222 | 155100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 225 | 20240222 | 155000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 226 | 20240222 | 154900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 227 | 20240222 | 154800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 228 | 20240222 | 154700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 229 | 20240222 | 154600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 230 | 20240222 | 154500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 231 | 20240222 | 154400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 232 | 20240222 | 154300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 233 | 20240222 | 154200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 234 | 20240222 | 154100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 235 | 20240222 | 154000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 236 | 20240222 | 153900 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 237 | 20240222 | 153800 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 238 | 20240222 | 153700 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 239 | 20240222 | 153600 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 240 | 20240222 | 153500 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 241 | 20240222 | 153400 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 242 | 20240222 | 153300 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 243 | 20240222 | 153200 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 244 | 20240222 | 153100 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 0 |
| 245 | 20240222 | 153000 | 1293981760 | 5980 | 5980 | 5980 | 5980 | 3116 |
| 246 | 20240222 | 152900 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 247 | 20240222 | 152800 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 248 | 20240222 | 152700 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 249 | 20240222 | 152600 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 250 | 20240222 | 152500 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 251 | 20240222 | 152400 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 252 | 20240222 | 152300 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 253 | 20240222 | 152200 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 254 | 20240222 | 152100 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 255 | 20240222 | 152000 | 1275348080 | 5950 | 5950 | 5950 | 5950 | 0 |
| 256 | 20240222 | 151900 | 1275348080 | 5950 | 5950 | 5960 | 5950 | 163 |
| 257 | 20240222 | 151800 | 1274378100 | 5960 | 5940 | 5960 | 5940 | 921 |
| 258 | 20240222 | 151700 | 1268890900 | 5940 | 5940 | 5950 | 5940 | 985 |
| 259 | 20240222 | 151600 | 1263039000 | 5940 | 5950 | 5970 | 5930 | 780 |
| 260 | 20240222 | 151500 | 1258405330 | 5950 | 5950 | 5960 | 5950 | 2446 |
| 261 | 20240222 | 151400 | 1243829200 | 5960 | 5950 | 5960 | 5950 | 145 |
| 262 | 20240222 | 151300 | 1242966440 | 5950 | 5940 | 5960 | 5940 | 742 |
| 263 | 20240222 | 151200 | 1238553340 | 5940 | 5950 | 5960 | 5940 | 2039 |
| 264 | 20240222 | 151100 | 1226424470 | 5950 | 5960 | 5960 | 5950 | 43 |
| 265 | 20240222 | 151000 | 1226168590 | 5960 | 5960 | 5960 | 5950 | 581 |
| 266 | 20240222 | 150900 | 1222709030 | 5960 | 5960 | 5960 | 5950 | 175 |
| 267 | 20240222 | 150800 | 1221666050 | 5950 | 5960 | 5960 | 5950 | 3 |
| 268 | 20240222 | 150700 | 1221648180 | 5960 | 5950 | 5960 | 5950 | 1064 |
| 269 | 20240222 | 150600 | 1215317080 | 5950 | 5950 | 5950 | 5950 | 215 |
| 270 | 20240222 | 150500 | 1214037830 | 5940 | 5940 | 5950 | 5940 | 1007 |
| 271 | 20240222 | 150400 | 1208054230 | 5940 | 5960 | 5960 | 5940 | 166 |
| 272 | 20240222 | 150300 | 1207068070 | 5940 | 5960 | 5960 | 5940 | 72 |
| 273 | 20240222 | 150200 | 1206639950 | 5940 | 5950 | 5960 | 5940 | 863 |
| 274 | 20240222 | 150100 | 1201499200 | 5950 | 5950 | 5950 | 5950 | 230 |
| 275 | 20240222 | 150000 | 1200130700 | 5960 | 5960 | 5960 | 5950 | 320 |
| 276 | 20240222 | 145900 | 1198224830 | 5960 | 5950 | 5960 | 5950 | 537 |
| 277 | 20240222 | 145800 | 1195027670 | 5950 | 5950 | 5950 | 5940 | 211 |
| 278 | 20240222 | 145700 | 1193772320 | 5960 | 5950 | 5960 | 5950 | 475 |
| 279 | 20240222 | 145600 | 1190946030 | 5940 | 5950 | 5950 | 5940 | 330 |
| 280 | 20240222 | 145500 | 1188983230 | 5950 | 5940 | 5950 | 5940 | 98 |
| 281 | 20240222 | 145400 | 1188400960 | 5940 | 5940 | 5950 | 5940 | 596 |
| 282 | 20240222 | 145300 | 1184860710 | 5950 | 5950 | 5950 | 5950 | 0 |
| 283 | 20240222 | 145200 | 1184860710 | 5950 | 5950 | 5950 | 5940 | 466 |
| 284 | 20240222 | 145100 | 1182091580 | 5960 | 5950 | 5960 | 5950 | 480 |
| 285 | 20240222 | 145000 | 1179235570 | 5950 | 5950 | 5950 | 5950 | 225 |
| 286 | 20240222 | 144900 | 1177896820 | 5940 | 5960 | 5960 | 5940 | 337 |
| 287 | 20240222 | 144800 | 1175891660 | 5940 | 5940 | 5940 | 5940 | 6 |
| 288 | 20240222 | 144700 | 1175856020 | 5950 | 5950 | 5960 | 5950 | 3 |
| 289 | 20240222 | 144600 | 1175838160 | 5960 | 5950 | 5960 | 5950 | 27 |
| 290 | 20240222 | 144500 | 1175677490 | 5960 | 5950 | 5960 | 5940 | 241 |
| 291 | 20240222 | 144400 | 1174245760 | 5960 | 5960 | 5960 | 5960 | 0 |
| 292 | 20240222 | 144300 | 1174245760 | 5960 | 5950 | 5960 | 5950 | 275 |
| 293 | 20240222 | 144200 | 1172607610 | 5950 | 5940 | 5950 | 5940 | 228 |
| 294 | 20240222 | 144100 | 1171251140 | 5940 | 5960 | 5960 | 5940 | 367 |
| 295 | 20240222 | 144000 | 1169067390 | 5960 | 5950 | 5960 | 5950 | 288 |
| 296 | 20240222 | 143900 | 1167353780 | 5940 | 5940 | 5940 | 5940 | 57 |
| 297 | 20240222 | 143800 | 1167015200 | 5940 | 5940 | 5940 | 5940 | 58 |
| 298 | 20240222 | 143700 | 1166670680 | 5940 | 5930 | 5940 | 5930 | 68 |
| 299 | 20240222 | 143600 | 1166266860 | 5930 | 5940 | 5940 | 5930 | 1270 |
| 300 | 20240222 | 143500 | 1158732760 | 5930 | 5930 | 5930 | 5930 | 35 |
| 301 | 20240222 | 143400 | 1158525210 | 5930 | 5930 | 5930 | 5930 | 42 |
| 302 | 20240222 | 143300 | 1158276150 | 5950 | 5950 | 5950 | 5950 | 1001 |
| 303 | 20240222 | 143200 | 1152320200 | 5930 | 5930 | 5930 | 5920 | 1976 |
| 304 | 20240222 | 143100 | 1140615190 | 5950 | 5950 | 5950 | 5950 | 0 |
| 305 | 20240222 | 143000 | 1140615190 | 5950 | 5940 | 5950 | 5920 | 7129 |
| 306 | 20240222 | 142900 | 1098344180 | 5950 | 5950 | 5950 | 5950 | 0 |
| 307 | 20240222 | 142800 | 1098344180 | 5950 | 5950 | 5950 | 5950 | 353 |
| 308 | 20240222 | 142700 | 1096243830 | 5940 | 5940 | 5940 | 5940 | 2 |
| 309 | 20240222 | 142600 | 1096231950 | 5940 | 5940 | 5940 | 5940 | 678 |
| 310 | 20240222 | 142500 | 1092204630 | 5950 | 5950 | 5950 | 5940 | 215 |
| 311 | 20240222 | 142400 | 1090926740 | 5950 | 5940 | 5950 | 5940 | 139 |
| 312 | 20240222 | 142300 | 1090100660 | 5940 | 5940 | 5940 | 5940 | 828 |
| 313 | 20240222 | 142200 | 1085182340 | 5950 | 5940 | 5950 | 5940 | 235 |
| 314 | 20240222 | 142100 | 1083786090 | 5940 | 5940 | 5940 | 5940 | 58 |
| 315 | 20240222 | 142000 | 1083441570 | 5940 | 5950 | 5950 | 5940 | 7892 |
| 316 | 20240222 | 141900 | 1036494170 | 5960 | 5960 | 5960 | 5960 | 10 |
| 317 | 20240222 | 141800 | 1036434570 | 5960 | 5960 | 5960 | 5960 | 3 |
| 318 | 20240222 | 141700 | 1036416690 | 5960 | 5960 | 5960 | 5960 | 854 |
| 319 | 20240222 | 141600 | 1031326850 | 5960 | 5960 | 5960 | 5960 | 49 |
| 320 | 20240222 | 141500 | 1031034810 | 5970 | 5960 | 5970 | 5960 | 262 |
| 321 | 20240222 | 141400 | 1029470790 | 5970 | 5960 | 5970 | 5960 | 63 |
| 322 | 20240222 | 141300 | 1029095230 | 5960 | 5960 | 5960 | 5960 | 709 |
| 323 | 20240222 | 141200 | 1024869590 | 5950 | 5960 | 5960 | 5950 | 809 |
| 324 | 20240222 | 141100 | 1020055600 | 5960 | 5970 | 5970 | 5960 | 750 |
| 325 | 20240222 | 141000 | 1015583600 | 5950 | 5950 | 5950 | 5950 | 247 |
| 326 | 20240222 | 140900 | 1014113950 | 5960 | 5960 | 5960 | 5960 | 449 |
| 327 | 20240222 | 140800 | 1011437910 | 5960 | 5960 | 5970 | 5960 | 3 |
| 328 | 20240222 | 140700 | 1011420020 | 5960 | 5960 | 5960 | 5960 | 2 |
| 329 | 20240222 | 140600 | 1011408100 | 5960 | 5960 | 5960 | 5960 | 21 |
| 330 | 20240222 | 140500 | 1011282940 | 5960 | 5960 | 5960 | 5950 | 1107 |
| 331 | 20240222 | 140400 | 1004696220 | 5950 | 5960 | 5970 | 5950 | 457 |
| 332 | 20240222 | 140300 | 1001974130 | 5960 | 5960 | 5960 | 5960 | 1424 |
| 333 | 20240222 | 140200 | 993487090 | 5960 | 5960 | 5960 | 5960 | 94 |
| 334 | 20240222 | 140100 | 992926850 | 5960 | 5960 | 5960 | 5960 | 352 |
| 335 | 20240222 | 140000 | 990828930 | 5970 | 5970 | 5970 | 5970 | 267 |
| 336 | 20240222 | 135900 | 989234940 | 5970 | 5970 | 5970 | 5970 | 69 |
| 337 | 20240222 | 135800 | 988823010 | 5970 | 5970 | 5970 | 5970 | 0 |
| 338 | 20240222 | 135700 | 988823010 | 5970 | 5970 | 5970 | 5970 | 163 |
| 339 | 20240222 | 135600 | 987849900 | 5970 | 5960 | 5970 | 5960 | 2 |
| 340 | 20240222 | 135500 | 987837970 | 5960 | 5960 | 5960 | 5960 | 0 |
| 341 | 20240222 | 135400 | 987837970 | 5960 | 5960 | 5960 | 5960 | 295 |
| 342 | 20240222 | 135300 | 986079770 | 5960 | 5980 | 5980 | 5960 | 5258 |
| 343 | 20240222 | 135200 | 954702530 | 5980 | 5980 | 5990 | 5980 | 416 |
| 344 | 20240222 | 135100 | 952214750 | 5980 | 5990 | 5990 | 5980 | 5 |
| 345 | 20240222 | 135000 | 952184840 | 5990 | 5990 | 5990 | 5990 | 2285 |
| 346 | 20240222 | 134900 | 938497690 | 5990 | 5990 | 5990 | 5990 | 2259 |
| 347 | 20240222 | 134800 | 924966280 | 5990 | 5990 | 5990 | 5990 | 291 |
| 348 | 20240222 | 134700 | 923223190 | 5990 | 5980 | 5990 | 5970 | 1585 |
| 349 | 20240222 | 134600 | 913743230 | 5980 | 5970 | 5980 | 5970 | 1222 |
| 350 | 20240222 | 134500 | 906446210 | 5980 | 5980 | 5980 | 5980 | 941 |
| 351 | 20240222 | 134400 | 900819030 | 5990 | 5990 | 6000 | 5990 | 668 |
| 352 | 20240222 | 134300 | 896816890 | 5990 | 6000 | 6000 | 5990 | 406 |
| 353 | 20240222 | 134200 | 894382430 | 6000 | 6000 | 6000 | 5980 | 1137 |
| 354 | 20240222 | 134100 | 887568960 | 6000 | 5990 | 6000 | 5990 | 1119 |
| 355 | 20240222 | 134000 | 880856380 | 6000 | 5990 | 6000 | 5990 | 403 |
| 356 | 20240222 | 133900 | 878442400 | 6000 | 5980 | 6000 | 5980 | 2421 |
| 357 | 20240222 | 133800 | 863929130 | 5990 | 6000 | 6000 | 5990 | 1162 |
| 358 | 20240222 | 133700 | 856968590 | 6000 | 6000 | 6000 | 5990 | 1041 |
| 359 | 20240222 | 133600 | 850728140 | 5990 | 5990 | 6000 | 5980 | 4431 |
| 360 | 20240222 | 133500 | 824161210 | 5990 | 5970 | 5990 | 5970 | 3349 |
| 361 | 20240222 | 133400 | 804125450 | 5980 | 5960 | 5980 | 5960 | 521 |
| 362 | 20240222 | 133300 | 801013410 | 5960 | 5960 | 5960 | 5960 | 1 |
| 363 | 20240222 | 133200 | 801007450 | 5970 | 5960 | 5970 | 5960 | 2786 |
| 364 | 20240222 | 133100 | 784376520 | 5960 | 5960 | 5960 | 5960 | 49 |
| 365 | 20240222 | 133000 | 784084480 | 5970 | 5960 | 5970 | 5960 | 62 |
| 366 | 20240222 | 132900 | 783714840 | 5960 | 5960 | 5960 | 5960 | 449 |
| 367 | 20240222 | 132800 | 781038800 | 5960 | 5960 | 5960 | 5960 | 427 |
| 368 | 20240222 | 132700 | 778493880 | 5970 | 5970 | 5970 | 5960 | 172 |
| 369 | 20240222 | 132600 | 777468040 | 5970 | 5960 | 5970 | 5960 | 1764 |
| 370 | 20240222 | 132500 | 766937800 | 5960 | 5960 | 5960 | 5960 | 393 |
| 371 | 20240222 | 132400 | 764595520 | 5960 | 5950 | 5960 | 5950 | 326 |
| 372 | 20240222 | 132300 | 762652660 | 5950 | 5960 | 5960 | 5950 | 31 |
| 373 | 20240222 | 132200 | 762468200 | 5950 | 5950 | 5970 | 5950 | 221 |
| 374 | 20240222 | 132100 | 761151440 | 5960 | 5960 | 5970 | 5950 | 325 |
| 375 | 20240222 | 132000 | 759214320 | 5960 | 5960 | 5960 | 5950 | 830 |
| 376 | 20240222 | 131900 | 754269740 | 5960 | 5960 | 5960 | 5960 | 5 |
| 377 | 20240222 | 131800 | 754239940 | 5950 | 5960 | 5960 | 5950 | 152 |
| 378 | 20240222 | 131700 | 753335220 | 5960 | 5960 | 5960 | 5960 | 31 |
| 379 | 20240222 | 131600 | 753150460 | 5960 | 5960 | 5960 | 5960 | 103 |
| 380 | 20240222 | 131500 | 752536580 | 5960 | 5960 | 5960 | 5960 | 530 |
| 381 | 20240222 | 131400 | 749377780 | 5960 | 5950 | 5960 | 5950 | 120 |
| 382 | 20240222 | 131300 | 748663070 | 5950 | 5950 | 5950 | 5950 | 31 |
| 383 | 20240222 | 131200 | 748478620 | 5960 | 5950 | 5960 | 5950 | 149 |
| 384 | 20240222 | 131100 | 747591070 | 5950 | 5950 | 5950 | 5950 | 393 |
| 385 | 20240222 | 131000 | 745252720 | 5950 | 5950 | 5950 | 5950 | 110 |
| 386 | 20240222 | 130900 | 744598220 | 5950 | 5950 | 5950 | 5950 | 148 |
| 387 | 20240222 | 130800 | 743717620 | 5950 | 5950 | 5960 | 5950 | 127 |
| 388 | 20240222 | 130700 | 742961720 | 5950 | 5950 | 5950 | 5950 | 111 |
| 389 | 20240222 | 130600 | 742301270 | 5950 | 5940 | 5950 | 5940 | 1002 |
| 390 | 20240222 | 130500 | 736349370 | 5940 | 5950 | 5950 | 5940 | 43 |
| 391 | 20240222 | 130400 | 736093750 | 5950 | 5940 | 5950 | 5940 | 311 |
| 392 | 20240222 | 130300 | 734245300 | 5960 | 5960 | 5960 | 5960 | 0 |
| 393 | 20240222 | 130200 | 734245300 | 5960 | 5960 | 5960 | 5960 | 0 |
| 394 | 20240222 | 130100 | 734245300 | 5960 | 5950 | 5960 | 5950 | 102 |
| 395 | 20240222 | 130000 | 733638390 | 5940 | 5940 | 5940 | 5940 | 10 |
| 396 | 20240222 | 125900 | 733578990 | 5950 | 5960 | 5960 | 5950 | 141 |
| 397 | 20240222 | 125800 | 732740030 | 5950 | 5950 | 5950 | 5950 | 1 |
| 398 | 20240222 | 125700 | 732734080 | 5970 | 5960 | 5970 | 5960 | 109 |
| 399 | 20240222 | 125600 | 732084430 | 5950 | 5950 | 5950 | 5950 | 78 |
| 400 | 20240222 | 125500 | 731620330 | 5970 | 5960 | 5970 | 5960 | 276 |
| 401 | 20240222 | 125400 | 729975360 | 5970 | 5960 | 5970 | 5960 | 133 |
| 402 | 20240222 | 125300 | 729182670 | 5960 | 5960 | 5960 | 5950 | 457 |
| 403 | 20240222 | 125200 | 726459450 | 5960 | 5960 | 5960 | 5960 | 15 |
| 404 | 20240222 | 125100 | 726370050 | 5960 | 5960 | 5960 | 5960 | 1 |
| 405 | 20240222 | 125000 | 726364090 | 5950 | 5950 | 5950 | 5950 | 438 |
| 406 | 20240222 | 124900 | 723757990 | 5950 | 5950 | 5950 | 5950 | 140 |
| 407 | 20240222 | 124800 | 722924990 | 5960 | 5960 | 5960 | 5950 | 120 |
| 408 | 20240222 | 124700 | 722210290 | 5960 | 5960 | 5960 | 5960 | 20 |
| 409 | 20240222 | 124600 | 722091090 | 5960 | 5950 | 5960 | 5950 | 109 |
| 410 | 20240222 | 124500 | 721442150 | 5950 | 5950 | 5970 | 5950 | 101 |
| 411 | 20240222 | 124400 | 720841180 | 5960 | 5960 | 5960 | 5940 | 325 |
| 412 | 20240222 | 124300 | 718909330 | 5960 | 5950 | 5960 | 5950 | 30 |
| 413 | 20240222 | 124200 | 718730620 | 5960 | 5950 | 5960 | 5950 | 507 |
| 414 | 20240222 | 124100 | 715713950 | 5960 | 5950 | 5960 | 5950 | 121 |
| 415 | 20240222 | 124000 | 714993790 | 5950 | 5960 | 5970 | 5950 | 276 |
| 416 | 20240222 | 123900 | 713351270 | 5970 | 5960 | 5970 | 5960 | 111 |
| 417 | 20240222 | 123800 | 712689200 | 5970 | 5960 | 5970 | 5950 | 521 |
| 418 | 20240222 | 123700 | 709589030 | 5960 | 5970 | 5970 | 5950 | 245 |
| 419 | 20240222 | 123600 | 708127430 | 5970 | 5960 | 5970 | 5950 | 396 |
| 420 | 20240222 | 123500 | 705767360 | 5960 | 5970 | 5970 | 5950 | 138 |
| 421 | 20240222 | 123400 | 704944100 | 5970 | 5970 | 5970 | 5970 | 56 |
| 422 | 20240222 | 123300 | 704609780 | 5970 | 5970 | 5980 | 5970 | 2200 |
| 423 | 20240222 | 123200 | 691470350 | 5970 | 5970 | 5970 | 5970 | 0 |
| 424 | 20240222 | 123100 | 691470350 | 5970 | 5960 | 5970 | 5960 | 1961 |
| 425 | 20240222 | 123000 | 679767790 | 5960 | 5960 | 5960 | 5960 | 118 |
| 426 | 20240222 | 122900 | 679064510 | 5960 | 5950 | 5960 | 5950 | 780 |
| 427 | 20240222 | 122800 | 674423320 | 5940 | 5930 | 5940 | 5930 | 2714 |
| 428 | 20240222 | 122700 | 658303000 | 5930 | 5940 | 5940 | 5930 | 70 |
| 429 | 20240222 | 122600 | 657887300 | 5940 | 5950 | 5950 | 5940 | 324 |
| 430 | 20240222 | 122500 | 655961740 | 5950 | 5940 | 5950 | 5940 | 23 |
| 431 | 20240222 | 122400 | 655825110 | 5940 | 5940 | 5940 | 5940 | 30 |
| 432 | 20240222 | 122300 | 655646910 | 5940 | 5940 | 5940 | 5940 | 104 |
| 433 | 20240222 | 122200 | 655029150 | 5940 | 5940 | 5940 | 5940 | 221 |
| 434 | 20240222 | 122100 | 653716410 | 5940 | 5940 | 5940 | 5940 | 1302 |
| 435 | 20240222 | 122000 | 645982530 | 5940 | 5940 | 5940 | 5940 | 200 |
| 436 | 20240222 | 121900 | 644794530 | 5940 | 5940 | 5940 | 5940 | 0 |
| 437 | 20240222 | 121800 | 644794530 | 5940 | 5940 | 5940 | 5940 | 30 |
| 438 | 20240222 | 121700 | 644616330 | 5940 | 5950 | 5950 | 5940 | 60 |
| 439 | 20240222 | 121600 | 644259630 | 5950 | 5940 | 5950 | 5940 | 230 |
| 440 | 20240222 | 121500 | 642891860 | 5940 | 5940 | 5940 | 5940 | 0 |
| 441 | 20240222 | 121400 | 642891860 | 5940 | 5940 | 5940 | 5940 | 200 |
| 442 | 20240222 | 121300 | 641703860 | 5930 | 5930 | 5930 | 5930 | 98 |
| 443 | 20240222 | 121200 | 641122720 | 5930 | 5930 | 5930 | 5930 | 162 |
| 444 | 20240222 | 121100 | 640162060 | 5950 | 5950 | 5950 | 5950 | 2 |
| 445 | 20240222 | 121000 | 640150160 | 5950 | 5950 | 5950 | 5950 | 0 |
| 446 | 20240222 | 120900 | 640150160 | 5950 | 5940 | 5950 | 5940 | 99 |
| 447 | 20240222 | 120800 | 639561600 | 5940 | 5940 | 5940 | 5940 | 204 |
| 448 | 20240222 | 120700 | 638349840 | 5930 | 5930 | 5940 | 5930 | 229 |
| 449 | 20240222 | 120600 | 636989870 | 5940 | 5940 | 5940 | 5940 | 5 |
| 450 | 20240222 | 120500 | 636960170 | 5940 | 5940 | 5940 | 5940 | 100 |
| 451 | 20240222 | 120400 | 636366170 | 5930 | 5930 | 5930 | 5930 | 199 |
| 452 | 20240222 | 120300 | 635186100 | 5920 | 5920 | 5920 | 5920 | 92 |
| 453 | 20240222 | 120200 | 634641460 | 5920 | 5920 | 5920 | 5920 | 0 |
| 454 | 20240222 | 120100 | 634641460 | 5920 | 5920 | 5920 | 5920 | 0 |
| 455 | 20240222 | 120000 | 634641460 | 5920 | 5920 | 5920 | 5920 | 13 |
| 456 | 20240222 | 115900 | 634564500 | 5930 | 5920 | 5930 | 5920 | 102 |
| 457 | 20240222 | 115800 | 633960640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 458 | 20240222 | 115700 | 633960640 | 5930 | 5920 | 5930 | 5920 | 1001 |
| 459 | 20240222 | 115600 | 628034710 | 5920 | 5920 | 5930 | 5920 | 184 |
| 460 | 20240222 | 115500 | 626945420 | 5930 | 5930 | 5930 | 5930 | 1794 |
| 461 | 20240222 | 115400 | 616307000 | 5940 | 5940 | 5940 | 5940 | 0 |
| 462 | 20240222 | 115300 | 616307000 | 5940 | 5940 | 5940 | 5940 | 0 |
| 463 | 20240222 | 115200 | 616307000 | 5940 | 5940 | 5940 | 5940 | 0 |
| 464 | 20240222 | 115100 | 616307000 | 5940 | 5930 | 5940 | 5930 | 27 |
| 465 | 20240222 | 115000 | 616146880 | 5930 | 5930 | 5930 | 5930 | 180 |
| 466 | 20240222 | 114900 | 615079480 | 5940 | 5940 | 5940 | 5940 | 56 |
| 467 | 20240222 | 114800 | 614746840 | 5940 | 5940 | 5950 | 5940 | 3 |
| 468 | 20240222 | 114700 | 614729010 | 5940 | 5940 | 5940 | 5940 | 0 |
| 469 | 20240222 | 114600 | 614729010 | 5940 | 5940 | 5940 | 5940 | 1 |
| 470 | 20240222 | 114500 | 614723070 | 5950 | 5950 | 5950 | 5950 | 0 |
| 471 | 20240222 | 114400 | 614723070 | 5950 | 5950 | 5950 | 5950 | 0 |
| 472 | 20240222 | 114300 | 614723070 | 5950 | 5950 | 5950 | 5950 | 100 |
| 473 | 20240222 | 114200 | 614128070 | 5950 | 5940 | 5950 | 5940 | 62 |
| 474 | 20240222 | 114100 | 613759780 | 5940 | 5930 | 5940 | 5930 | 480 |
| 475 | 20240222 | 114000 | 610909980 | 5950 | 5950 | 5950 | 5950 | 1 |
| 476 | 20240222 | 113900 | 610904030 | 5950 | 5950 | 5950 | 5950 | 0 |
| 477 | 20240222 | 113800 | 610904030 | 5950 | 5950 | 5950 | 5950 | 1 |
| 478 | 20240222 | 113700 | 610898080 | 5940 | 5940 | 5940 | 5940 | 267 |
| 479 | 20240222 | 113600 | 609312100 | 5940 | 5940 | 5940 | 5940 | 217 |
| 480 | 20240222 | 113500 | 608023120 | 5940 | 5940 | 5940 | 5940 | 60 |
| 481 | 20240222 | 113400 | 607666720 | 5940 | 5940 | 5940 | 5940 | 500 |
| 482 | 20240222 | 113300 | 604696720 | 5940 | 5940 | 5940 | 5930 | 770 |
| 483 | 20240222 | 113200 | 600123420 | 5930 | 5930 | 5930 | 5930 | 180 |
| 484 | 20240222 | 113100 | 599056020 | 5930 | 5930 | 5930 | 5930 | 42 |
| 485 | 20240222 | 113000 | 598806960 | 5930 | 5940 | 5940 | 5930 | 334 |
| 486 | 20240222 | 112900 | 596823100 | 5940 | 5940 | 5940 | 5940 | 183 |
| 487 | 20240222 | 112800 | 595736080 | 5930 | 5940 | 5940 | 5930 | 1274 |
| 488 | 20240222 | 112700 | 588180710 | 5940 | 5940 | 5940 | 5940 | 70 |
| 489 | 20240222 | 112600 | 587764910 | 5940 | 5940 | 5940 | 5940 | 31 |
| 490 | 20240222 | 112500 | 587580770 | 5940 | 5940 | 5940 | 5940 | 40 |
| 491 | 20240222 | 112400 | 587343170 | 5940 | 5940 | 5940 | 5940 | 504 |
| 492 | 20240222 | 112300 | 584349410 | 5940 | 5940 | 5940 | 5940 | 961 |
| 493 | 20240222 | 112200 | 578641070 | 5940 | 5940 | 5950 | 5940 | 1944 |
| 494 | 20240222 | 112100 | 567088730 | 5940 | 5940 | 5940 | 5940 | 231 |
| 495 | 20240222 | 112000 | 565716590 | 5950 | 5950 | 5950 | 5950 | 43 |
| 496 | 20240222 | 111900 | 565460740 | 5950 | 5950 | 5950 | 5950 | 51 |
| 497 | 20240222 | 111800 | 565157290 | 5940 | 5950 | 5950 | 5940 | 45 |
| 498 | 20240222 | 111700 | 564889760 | 5950 | 5960 | 5960 | 5940 | 68 |
| 499 | 20240222 | 111600 | 564484770 | 5950 | 5960 | 5960 | 5950 | 534 |
| 500 | 20240222 | 111500 | 561307420 | 5960 | 5950 | 5960 | 5950 | 603 |
| 501 | 20240222 | 111400 | 557718560 | 5950 | 5950 | 5950 | 5950 | 20 |
| 502 | 20240222 | 111300 | 557599560 | 5950 | 5940 | 5950 | 5940 | 684 |
| 503 | 20240222 | 111200 | 553529940 | 5950 | 5950 | 5950 | 5950 | 197 |
| 504 | 20240222 | 111100 | 552357790 | 5950 | 5950 | 5950 | 5940 | 71 |
| 505 | 20240222 | 111000 | 551935440 | 5950 | 5950 | 5950 | 5950 | 51 |
| 506 | 20240222 | 110900 | 551631990 | 5950 | 5950 | 5950 | 5950 | 40 |
| 507 | 20240222 | 110800 | 551393990 | 5950 | 5950 | 5950 | 5950 | 76 |
| 508 | 20240222 | 110700 | 550941790 | 5940 | 5940 | 5940 | 5940 | 100 |
| 509 | 20240222 | 110600 | 550347790 | 5940 | 5940 | 5940 | 5940 | 661 |
| 510 | 20240222 | 110500 | 546421450 | 5940 | 5940 | 5940 | 5940 | 0 |
| 511 | 20240222 | 110400 | 546421450 | 5940 | 5940 | 5940 | 5940 | 25 |
| 512 | 20240222 | 110300 | 546272950 | 5940 | 5940 | 5940 | 5940 | 120 |
| 513 | 20240222 | 110200 | 545560150 | 5940 | 5940 | 5940 | 5940 | 310 |
| 514 | 20240222 | 110100 | 543718750 | 5940 | 5940 | 5940 | 5930 | 164 |
| 515 | 20240222 | 110000 | 542744690 | 5930 | 5940 | 5940 | 5930 | 900 |
| 516 | 20240222 | 105900 | 537407490 | 5940 | 5940 | 5940 | 5940 | 1354 |
| 517 | 20240222 | 105800 | 529364730 | 5950 | 5950 | 5950 | 5950 | 597 |
| 518 | 20240222 | 105700 | 525812580 | 5950 | 5950 | 5950 | 5950 | 203 |
| 519 | 20240222 | 105600 | 524604730 | 5960 | 5960 | 5960 | 5950 | 138 |
| 520 | 20240222 | 105500 | 523782310 | 5960 | 5960 | 5960 | 5960 | 0 |
| 521 | 20240222 | 105400 | 523782310 | 5960 | 5950 | 5960 | 5950 | 2 |
| 522 | 20240222 | 105300 | 523770400 | 5950 | 5950 | 5950 | 5950 | 7 |
| 523 | 20240222 | 105200 | 523728750 | 5960 | 5950 | 5960 | 5950 | 515 |
| 524 | 20240222 | 105100 | 520664460 | 5960 | 5950 | 5960 | 5950 | 4867 |
| 525 | 20240222 | 105000 | 491702810 | 5950 | 5950 | 5950 | 5950 | 2 |
| 526 | 20240222 | 104900 | 491690910 | 5950 | 5950 | 5950 | 5950 | 500 |
| 527 | 20240222 | 104800 | 488715910 | 5940 | 5940 | 5940 | 5940 | 200 |
| 528 | 20240222 | 104700 | 487527910 | 5970 | 5950 | 5970 | 5950 | 213 |
| 529 | 20240222 | 104600 | 486257200 | 5950 | 5940 | 5950 | 5940 | 511 |
| 530 | 20240222 | 104500 | 483216860 | 5950 | 5950 | 5950 | 5950 | 18 |
| 531 | 20240222 | 104400 | 483109760 | 5950 | 5950 | 5950 | 5950 | 50 |
| 532 | 20240222 | 104300 | 482812260 | 5940 | 5940 | 5940 | 5940 | 231 |
| 533 | 20240222 | 104200 | 481440120 | 5940 | 5970 | 5970 | 5940 | 158 |
| 534 | 20240222 | 104100 | 480501440 | 5950 | 5950 | 5950 | 5950 | 529 |
| 535 | 20240222 | 104000 | 477353890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 536 | 20240222 | 103900 | 477353890 | 5950 | 5960 | 5980 | 5950 | 1181 |
| 537 | 20240222 | 103800 | 470326600 | 5980 | 5970 | 5980 | 5950 | 552 |
| 538 | 20240222 | 103700 | 467037710 | 5980 | 5980 | 5980 | 5980 | 0 |
| 539 | 20240222 | 103600 | 467037710 | 5980 | 5980 | 5980 | 5960 | 2638 |
| 540 | 20240222 | 103500 | 451303150 | 5980 | 5980 | 5980 | 5960 | 548 |
| 541 | 20240222 | 103400 | 448035610 | 5980 | 5970 | 5980 | 5970 | 237 |
| 542 | 20240222 | 103300 | 446620710 | 5980 | 5980 | 5980 | 5980 | 1 |
| 543 | 20240222 | 103200 | 446614730 | 5980 | 5960 | 5980 | 5960 | 2751 |
| 544 | 20240222 | 103100 | 430190880 | 5960 | 5970 | 5970 | 5960 | 233 |
| 545 | 20240222 | 103000 | 428802190 | 5960 | 5950 | 5960 | 5950 | 349 |
| 546 | 20240222 | 102900 | 426722290 | 5940 | 5940 | 5940 | 5940 | 4 |
| 547 | 20240222 | 102800 | 426698530 | 5950 | 5940 | 5950 | 5940 | 29 |
| 548 | 20240222 | 102700 | 426526080 | 5960 | 5950 | 5960 | 5950 | 540 |
| 549 | 20240222 | 102600 | 423310690 | 5960 | 5970 | 5970 | 5940 | 703 |
| 550 | 20240222 | 102500 | 419134560 | 5960 | 5960 | 5960 | 5960 | 25 |
| 551 | 20240222 | 102400 | 418985560 | 5960 | 5960 | 5960 | 5960 | 230 |
| 552 | 20240222 | 102300 | 417614760 | 5960 | 5960 | 5970 | 5960 | 798 |
| 553 | 20240222 | 102200 | 412857980 | 5960 | 5940 | 5960 | 5940 | 902 |
| 554 | 20240222 | 102100 | 407498980 | 5940 | 5940 | 5940 | 5940 | 0 |
| 555 | 20240222 | 102000 | 407498980 | 5940 | 5940 | 5940 | 5940 | 18 |
| 556 | 20240222 | 101900 | 407392060 | 5930 | 5930 | 5930 | 5930 | 210 |
| 557 | 20240222 | 101800 | 406146760 | 5930 | 5930 | 5930 | 5930 | 0 |
| 558 | 20240222 | 101700 | 406146760 | 5930 | 5930 | 5930 | 5930 | 177 |
| 559 | 20240222 | 101600 | 405097150 | 5940 | 5920 | 5940 | 5920 | 1618 |
| 560 | 20240222 | 101500 | 395511610 | 5920 | 5920 | 5920 | 5920 | 3430 |
| 561 | 20240222 | 101400 | 375206010 | 5920 | 5920 | 5920 | 5920 | 704 |
| 562 | 20240222 | 101300 | 371038330 | 5930 | 5930 | 5930 | 5930 | 1939 |
| 563 | 20240222 | 101200 | 359540060 | 5930 | 5950 | 5950 | 5930 | 5204 |
| 564 | 20240222 | 101100 | 328621550 | 5950 | 5950 | 5950 | 5950 | 0 |
| 565 | 20240222 | 101000 | 328621550 | 5950 | 5950 | 5950 | 5950 | 0 |
| 566 | 20240222 | 100900 | 328621550 | 5950 | 5950 | 5950 | 5950 | 290 |
| 567 | 20240222 | 100800 | 326896050 | 5950 | 5950 | 5950 | 5950 | 10 |
| 568 | 20240222 | 100700 | 326836550 | 5940 | 5940 | 5940 | 5940 | 0 |
| 569 | 20240222 | 100600 | 326836550 | 5940 | 5940 | 5950 | 5940 | 1189 |
| 570 | 20240222 | 100500 | 319770830 | 5940 | 5950 | 5950 | 5940 | 1779 |
| 571 | 20240222 | 100400 | 309195030 | 5950 | 5950 | 5950 | 5930 | 531 |
| 572 | 20240222 | 100300 | 306037600 | 5940 | 5940 | 5940 | 5940 | 10 |
| 573 | 20240222 | 100200 | 305978200 | 5950 | 5950 | 5950 | 5950 | 0 |
| 574 | 20240222 | 100100 | 305978200 | 5950 | 5950 | 5950 | 5950 | 1 |
| 575 | 20240222 | 100000 | 305972250 | 5920 | 5930 | 5930 | 5920 | 200 |
| 576 | 20240222 | 095900 | 304788070 | 5920 | 5920 | 5920 | 5920 | 163 |
| 577 | 20240222 | 095800 | 303823110 | 5920 | 5930 | 5930 | 5920 | 2436 |
| 578 | 20240222 | 095700 | 289398130 | 5950 | 5950 | 5950 | 5950 | 16 |
| 579 | 20240222 | 095600 | 289302930 | 5950 | 5940 | 5950 | 5930 | 848 |
| 580 | 20240222 | 095500 | 284273830 | 5940 | 5940 | 5940 | 5940 | 854 |
| 581 | 20240222 | 095400 | 279201070 | 5940 | 5930 | 5940 | 5930 | 32 |
| 582 | 20240222 | 095300 | 279011040 | 5940 | 5940 | 5940 | 5940 | 57 |
| 583 | 20240222 | 095200 | 278672460 | 5940 | 5940 | 5940 | 5940 | 12 |
| 584 | 20240222 | 095100 | 278601180 | 5950 | 5950 | 5950 | 5950 | 100 |
| 585 | 20240222 | 095000 | 278006180 | 5950 | 5950 | 5950 | 5950 | 194 |
| 586 | 20240222 | 094900 | 276851880 | 5950 | 5950 | 5950 | 5940 | 701 |
| 587 | 20240222 | 094800 | 272681940 | 5940 | 5940 | 5950 | 5940 | 1045 |
| 588 | 20240222 | 094700 | 266474530 | 5940 | 5940 | 5940 | 5940 | 508 |
| 589 | 20240222 | 094600 | 263457010 | 5940 | 5920 | 5940 | 5920 | 1742 |
| 590 | 20240222 | 094500 | 253138820 | 5920 | 5920 | 5920 | 5920 | 29 |
| 591 | 20240222 | 094400 | 252967140 | 5920 | 5910 | 5920 | 5910 | 48 |
| 592 | 20240222 | 094300 | 252683430 | 5910 | 5920 | 5920 | 5910 | 340 |
| 593 | 20240222 | 094200 | 250672230 | 5920 | 5900 | 5920 | 5900 | 1646 |
| 594 | 20240222 | 094100 | 240928010 | 5920 | 5910 | 5920 | 5910 | 447 |
| 595 | 20240222 | 094000 | 238286130 | 5910 | 5910 | 5910 | 5910 | 1001 |
| 596 | 20240222 | 093900 | 232370220 | 5920 | 5910 | 5920 | 5910 | 835 |
| 597 | 20240222 | 093800 | 227435360 | 5900 | 5910 | 5910 | 5900 | 1402 |
| 598 | 20240222 | 093700 | 219163540 | 5910 | 5890 | 5910 | 5890 | 3192 |
| 599 | 20240222 | 093600 | 200360640 | 5890 | 5890 | 5890 | 5890 | 1020 |
| 600 | 20240222 | 093500 | 194352840 | 5890 | 5890 | 5910 | 5890 | 811 |
| 601 | 20240222 | 093400 | 189576030 | 5890 | 5890 | 5890 | 5890 | 140 |
| 602 | 20240222 | 093300 | 188751430 | 5890 | 5910 | 5910 | 5890 | 24 |
| 603 | 20240222 | 093200 | 188609690 | 5880 | 5900 | 5910 | 5880 | 793 |
| 604 | 20240222 | 093100 | 183931160 | 5880 | 5880 | 5880 | 5880 | 821 |
| 605 | 20240222 | 093000 | 179103680 | 5880 | 5870 | 5900 | 5870 | 205 |
| 606 | 20240222 | 092900 | 177898090 | 5880 | 5880 | 5880 | 5880 | 3200 |
| 607 | 20240222 | 092800 | 159082090 | 5880 | 5880 | 5880 | 5880 | 0 |
| 608 | 20240222 | 092700 | 159082090 | 5880 | 5880 | 5880 | 5880 | 20 |
| 609 | 20240222 | 092600 | 158964490 | 5870 | 5900 | 5900 | 5870 | 6467 |
| 610 | 20240222 | 092500 | 120913610 | 5900 | 5910 | 5910 | 5900 | 132 |
| 611 | 20240222 | 092400 | 120134060 | 5910 | 5910 | 5910 | 5910 | 61 |
| 612 | 20240222 | 092300 | 119773550 | 5910 | 5890 | 5910 | 5890 | 130 |
| 613 | 20240222 | 092200 | 119007250 | 5890 | 5890 | 5890 | 5890 | 1084 |
| 614 | 20240222 | 092100 | 112622490 | 5890 | 5890 | 5890 | 5890 | 1 |
| 615 | 20240222 | 092000 | 112616600 | 5890 | 5890 | 5890 | 5890 | 880 |
| 616 | 20240222 | 091900 | 107433400 | 5890 | 5890 | 5890 | 5890 | 255 |
| 617 | 20240222 | 091800 | 105931450 | 5890 | 5890 | 5890 | 5890 | 1 |
| 618 | 20240222 | 091700 | 105925560 | 5890 | 5900 | 5910 | 5890 | 1003 |
| 619 | 20240222 | 091600 | 100017140 | 5900 | 5900 | 5900 | 5900 | 35 |
| 620 | 20240222 | 091500 | 99810640 | 5900 | 5910 | 5910 | 5900 | 6 |
| 621 | 20240222 | 091400 | 99775210 | 5900 | 5920 | 5920 | 5900 | 64 |
| 622 | 20240222 | 091300 | 99396940 | 5920 | 5920 | 5920 | 5920 | 0 |
| 623 | 20240222 | 091200 | 99396940 | 5920 | 5920 | 5920 | 5920 | 1 |
| 624 | 20240222 | 091100 | 99391020 | 5890 | 5910 | 5920 | 5890 | 1461 |
| 625 | 20240222 | 091000 | 90767820 | 5920 | 5910 | 5920 | 5910 | 43 |
| 626 | 20240222 | 090900 | 90513310 | 5910 | 5900 | 5910 | 5890 | 892 |
| 627 | 20240222 | 090800 | 85242110 | 5890 | 5890 | 5900 | 5890 | 611 |
| 628 | 20240222 | 090700 | 81639100 | 5890 | 5900 | 5900 | 5890 | 352 |
| 629 | 20240222 | 090600 | 79562310 | 5890 | 5870 | 5890 | 5870 | 2072 |
| 630 | 20240222 | 090500 | 67368040 | 5880 | 5880 | 5890 | 5870 | 1031 |
| 631 | 20240222 | 090400 | 61303690 | 5890 | 5890 | 5890 | 5890 | 1924 |
| 632 | 20240222 | 090300 | 49971330 | 5890 | 5880 | 5890 | 5870 | 790 |
| 633 | 20240222 | 090200 | 45323630 | 5880 | 5900 | 5900 | 5880 | 2176 |
| 634 | 20240222 | 090100 | 32514450 | 5900 | 5880 | 5900 | 5880 | 775 |
| 635 | 20240222 | 090000 | 27942130 | 5870 | 5940 | 5940 | 5870 | 4700 |