28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 6657 |
| 3 | 20240221 | 183000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20240221 | 182900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20240221 | 182800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20240221 | 182700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20240221 | 182600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20240221 | 182500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20240221 | 182400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20240221 | 182300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20240221 | 182200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20240221 | 182100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20240221 | 182000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20240221 | 181900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20240221 | 181800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20240221 | 181700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20240221 | 181600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20240221 | 181500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20240221 | 181400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20240221 | 181300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20240221 | 181200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20240221 | 181100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20240221 | 181000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20240221 | 180900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20240221 | 180800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20240221 | 180700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20240221 | 180600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20240221 | 180500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20240221 | 180400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20240221 | 180300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20240221 | 180200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20240221 | 180100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 6657 |
| 33 | 20240221 | 180000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20240221 | 175900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20240221 | 175800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20240221 | 175700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20240221 | 175600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20240221 | 175500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20240221 | 175400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20240221 | 175300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20240221 | 175200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20240221 | 175100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20240221 | 175000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20240221 | 174900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20240221 | 174800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20240221 | 174700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20240221 | 174600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20240221 | 174500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20240221 | 174400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20240221 | 174300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20240221 | 174200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20240221 | 174100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20240221 | 174000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20240221 | 173900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20240221 | 173800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20240221 | 173700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20240221 | 173600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20240221 | 173500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20240221 | 173400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20240221 | 173300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20240221 | 173200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20240221 | 173100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 6657 |
| 63 | 20240221 | 173000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20240221 | 172900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20240221 | 172800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20240221 | 172700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20240221 | 172600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20240221 | 172500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20240221 | 172400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20240221 | 172300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20240221 | 172200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20240221 | 172100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20240221 | 172000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20240221 | 171900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20240221 | 171800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20240221 | 171700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20240221 | 171600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20240221 | 171500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20240221 | 171400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20240221 | 171300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20240221 | 171200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20240221 | 171100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20240221 | 171000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20240221 | 170900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20240221 | 170800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20240221 | 170700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20240221 | 170600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20240221 | 170500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20240221 | 170400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20240221 | 170300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20240221 | 170200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20240221 | 170100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 6657 |
| 93 | 20240221 | 170000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20240221 | 165900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20240221 | 165800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20240221 | 165700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20240221 | 165600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20240221 | 165500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20240221 | 165400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20240221 | 165300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20240221 | 165200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20240221 | 165100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20240221 | 165000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20240221 | 164900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20240221 | 164800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20240221 | 164700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20240221 | 164600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20240221 | 164500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20240221 | 164400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20240221 | 164300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20240221 | 164200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20240221 | 164100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20240221 | 164000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20240221 | 163900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20240221 | 163800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20240221 | 163700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20240221 | 163600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20240221 | 163500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20240221 | 163400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20240221 | 163300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20240221 | 163200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20240221 | 163100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 6657 |
| 123 | 20240221 | 163000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20240221 | 162900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20240221 | 162800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20240221 | 162700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20240221 | 162600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20240221 | 162500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20240221 | 162400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20240221 | 162300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20240221 | 162200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20240221 | 162100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20240221 | 162000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20240221 | 161900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20240221 | 161800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20240221 | 161700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20240221 | 161600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20240221 | 161500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20240221 | 161400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20240221 | 161300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20240221 | 161200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20240221 | 161100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20240221 | 161000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20240221 | 160900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20240221 | 160800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20240221 | 160700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20240221 | 160600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20240221 | 160500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20240221 | 160400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20240221 | 160300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20240221 | 160200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20240221 | 160100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 6657 |
| 153 | 20240221 | 160000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20240221 | 155900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20240221 | 155800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20240221 | 155700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20240221 | 155600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20240221 | 155500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20240221 | 155400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20240221 | 155300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20240221 | 155200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20240221 | 155100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20240221 | 155000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20240221 | 154900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20240221 | 154800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20240221 | 154700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20240221 | 154600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20240221 | 154500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20240221 | 154400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20240221 | 154300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20240221 | 154200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20240221 | 154100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20240221 | 154000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20240221 | 153900 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20240221 | 153800 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20240221 | 153700 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20240221 | 153600 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20240221 | 153500 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20240221 | 153400 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20240221 | 153300 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20240221 | 153200 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20240221 | 153100 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 6657 |
| 183 | 20240221 | 153000 | 1266110380 | 6990 | 6990 | 6990 | 6990 | 6657 |
| 184 | 20240221 | 152900 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20240221 | 152800 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20240221 | 152700 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20240221 | 152600 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20240221 | 152500 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20240221 | 152400 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20240221 | 152300 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20240221 | 152200 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20240221 | 152100 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20240221 | 152000 | 1219577950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20240221 | 151900 | 1219577950 | 6940 | 6920 | 6950 | 6910 | 2810 |
| 195 | 20240221 | 151800 | 1200112140 | 6920 | 6900 | 6920 | 6900 | 3113 |
| 196 | 20240221 | 151700 | 1178615460 | 6900 | 6900 | 6910 | 6900 | 108 |
| 197 | 20240221 | 151600 | 1177869200 | 6900 | 6930 | 6930 | 6900 | 1364 |
| 198 | 20240221 | 151500 | 1168440470 | 6940 | 6940 | 6940 | 6930 | 62 |
| 199 | 20240221 | 151400 | 1168010690 | 6930 | 6930 | 6940 | 6930 | 505 |
| 200 | 20240221 | 151300 | 1164511010 | 6930 | 6940 | 6950 | 6930 | 740 |
| 201 | 20240221 | 151200 | 1159377000 | 6930 | 6940 | 6950 | 6930 | 401 |
| 202 | 20240221 | 151100 | 1156594060 | 6930 | 6930 | 6930 | 6930 | 20 |
| 203 | 20240221 | 151000 | 1156455460 | 6950 | 6940 | 6950 | 6930 | 220 |
| 204 | 20240221 | 150900 | 1154928660 | 6960 | 6950 | 6960 | 6950 | 215 |
| 205 | 20240221 | 150800 | 1153433690 | 6940 | 6940 | 6950 | 6940 | 1334 |
| 206 | 20240221 | 150700 | 1144173910 | 6940 | 6930 | 6940 | 6930 | 2 |
| 207 | 20240221 | 150600 | 1144160040 | 6920 | 6920 | 6920 | 6920 | 822 |
| 208 | 20240221 | 150500 | 1138471800 | 6910 | 6910 | 6910 | 6900 | 1495 |
| 209 | 20240221 | 150400 | 1128150170 | 6910 | 6910 | 6910 | 6900 | 546 |
| 210 | 20240221 | 150300 | 1124377320 | 6910 | 6920 | 6920 | 6910 | 885 |
| 211 | 20240221 | 150200 | 1118261960 | 6910 | 6910 | 6930 | 6900 | 5002 |
| 212 | 20240221 | 150100 | 1083735290 | 6910 | 6920 | 6930 | 6900 | 8033 |
| 213 | 20240221 | 150000 | 1028194470 | 6930 | 6930 | 6930 | 6930 | 85 |
| 214 | 20240221 | 145900 | 1027605420 | 6930 | 6930 | 6930 | 6930 | 2071 |
| 215 | 20240221 | 145800 | 1013253390 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20240221 | 145700 | 1013253390 | 6940 | 6930 | 6940 | 6930 | 148 |
| 217 | 20240221 | 145600 | 1012226280 | 6930 | 6930 | 6930 | 6930 | 733 |
| 218 | 20240221 | 145500 | 1007146590 | 6940 | 6940 | 6950 | 6940 | 278 |
| 219 | 20240221 | 145400 | 1005217220 | 6940 | 6940 | 6940 | 6940 | 80 |
| 220 | 20240221 | 145300 | 1004662020 | 6930 | 6930 | 6930 | 6930 | 2 |
| 221 | 20240221 | 145200 | 1004648160 | 6930 | 6930 | 6930 | 6930 | 0 |
| 222 | 20240221 | 145100 | 1004648160 | 6930 | 6950 | 6950 | 6930 | 241 |
| 223 | 20240221 | 145000 | 1002975810 | 6940 | 6940 | 6950 | 6940 | 330 |
| 224 | 20240221 | 144900 | 1000685510 | 6950 | 6940 | 6950 | 6940 | 177 |
| 225 | 20240221 | 144800 | 999455820 | 6940 | 6940 | 6940 | 6940 | 41 |
| 226 | 20240221 | 144700 | 999171280 | 6940 | 6940 | 6940 | 6940 | 140 |
| 227 | 20240221 | 144600 | 998199680 | 6940 | 6940 | 6940 | 6940 | 4 |
| 228 | 20240221 | 144500 | 998171920 | 6940 | 6940 | 6950 | 6940 | 185 |
| 229 | 20240221 | 144400 | 996886590 | 6940 | 6940 | 6940 | 6940 | 163 |
| 230 | 20240221 | 144300 | 995755370 | 6950 | 6950 | 6950 | 6950 | 0 |
| 231 | 20240221 | 144200 | 995755370 | 6950 | 6930 | 6950 | 6930 | 501 |
| 232 | 20240221 | 144100 | 992273440 | 6950 | 6940 | 6950 | 6930 | 303 |
| 233 | 20240221 | 144000 | 990170630 | 6930 | 6930 | 6930 | 6930 | 27 |
| 234 | 20240221 | 143900 | 989983520 | 6940 | 6930 | 6940 | 6930 | 203 |
| 235 | 20240221 | 143800 | 988576710 | 6940 | 6940 | 6940 | 6930 | 580 |
| 236 | 20240221 | 143700 | 984557020 | 6950 | 6950 | 6950 | 6940 | 2666 |
| 237 | 20240221 | 143600 | 966041630 | 6950 | 6960 | 6960 | 6950 | 288 |
| 238 | 20240221 | 143500 | 964037160 | 6960 | 6960 | 6960 | 6960 | 19 |
| 239 | 20240221 | 143400 | 963904920 | 6960 | 6950 | 6960 | 6950 | 121 |
| 240 | 20240221 | 143300 | 963063770 | 6970 | 6950 | 6970 | 6950 | 101 |
| 241 | 20240221 | 143200 | 962361800 | 6950 | 6950 | 6960 | 6950 | 168 |
| 242 | 20240221 | 143100 | 961194180 | 6960 | 6960 | 6960 | 6960 | 3 |
| 243 | 20240221 | 143000 | 961173300 | 6950 | 6960 | 6960 | 6950 | 141 |
| 244 | 20240221 | 142900 | 960191950 | 6950 | 6950 | 6950 | 6950 | 101 |
| 245 | 20240221 | 142800 | 959490000 | 6950 | 6950 | 6950 | 6950 | 14 |
| 246 | 20240221 | 142700 | 959392700 | 6970 | 6950 | 6970 | 6950 | 61 |
| 247 | 20240221 | 142600 | 958967550 | 6970 | 6970 | 6970 | 6970 | 2 |
| 248 | 20240221 | 142500 | 958953610 | 6970 | 6950 | 6970 | 6950 | 8 |
| 249 | 20240221 | 142400 | 958897870 | 6950 | 6960 | 6960 | 6950 | 478 |
| 250 | 20240221 | 142300 | 955575370 | 6950 | 6950 | 6950 | 6950 | 1 |
| 251 | 20240221 | 142200 | 955568420 | 6960 | 6960 | 6960 | 6960 | 37 |
| 252 | 20240221 | 142100 | 955310900 | 6970 | 6960 | 6970 | 6960 | 45 |
| 253 | 20240221 | 142000 | 954997690 | 6960 | 6960 | 6960 | 6960 | 269 |
| 254 | 20240221 | 141900 | 953125450 | 6970 | 6960 | 6970 | 6960 | 133 |
| 255 | 20240221 | 141800 | 952199700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 256 | 20240221 | 141700 | 952199700 | 6960 | 6960 | 6960 | 6960 | 1 |
| 257 | 20240221 | 141600 | 952192740 | 6960 | 6960 | 6960 | 6960 | 42 |
| 258 | 20240221 | 141500 | 951900420 | 6960 | 6960 | 6980 | 6960 | 285 |
| 259 | 20240221 | 141400 | 949912380 | 6960 | 6960 | 6960 | 6960 | 0 |
| 260 | 20240221 | 141300 | 949912380 | 6960 | 6980 | 6980 | 6960 | 43 |
| 261 | 20240221 | 141200 | 949613060 | 6960 | 6960 | 6970 | 6960 | 303 |
| 262 | 20240221 | 141100 | 947504170 | 6960 | 6960 | 6960 | 6960 | 6 |
| 263 | 20240221 | 141000 | 947462410 | 6980 | 6950 | 6980 | 6950 | 442 |
| 264 | 20240221 | 140900 | 944384630 | 6960 | 6950 | 6960 | 6950 | 293 |
| 265 | 20240221 | 140800 | 942347970 | 6950 | 6950 | 6960 | 6950 | 212 |
| 266 | 20240221 | 140700 | 940874540 | 6960 | 6950 | 6960 | 6950 | 15 |
| 267 | 20240221 | 140600 | 940770280 | 6950 | 6950 | 6950 | 6950 | 172 |
| 268 | 20240221 | 140500 | 939574880 | 6970 | 6950 | 6970 | 6950 | 694 |
| 269 | 20240221 | 140400 | 934751320 | 6950 | 6950 | 6950 | 6950 | 373 |
| 270 | 20240221 | 140300 | 932158970 | 6960 | 6950 | 6960 | 6950 | 377 |
| 271 | 20240221 | 140200 | 929537320 | 6950 | 6940 | 6950 | 6940 | 2 |
| 272 | 20240221 | 140100 | 929523430 | 6950 | 6940 | 6950 | 6940 | 250 |
| 273 | 20240221 | 140000 | 927786430 | 6940 | 6950 | 6950 | 6940 | 753 |
| 274 | 20240221 | 135900 | 922560080 | 6950 | 6940 | 6950 | 6940 | 131 |
| 275 | 20240221 | 135800 | 921650830 | 6950 | 6950 | 6950 | 6950 | 21 |
| 276 | 20240221 | 135700 | 921504880 | 6960 | 6960 | 6960 | 6960 | 10 |
| 277 | 20240221 | 135600 | 921435280 | 6960 | 6960 | 6960 | 6960 | 20 |
| 278 | 20240221 | 135500 | 921296080 | 6960 | 6960 | 6960 | 6960 | 55 |
| 279 | 20240221 | 135400 | 920913280 | 6960 | 6960 | 6960 | 6940 | 1786 |
| 280 | 20240221 | 135300 | 908501610 | 6960 | 6960 | 6960 | 6960 | 25 |
| 281 | 20240221 | 135200 | 908327610 | 6960 | 6960 | 6960 | 6960 | 0 |
| 282 | 20240221 | 135100 | 908327610 | 6960 | 6980 | 6980 | 6960 | 82 |
| 283 | 20240221 | 135000 | 907756830 | 6980 | 6980 | 6990 | 6980 | 110 |
| 284 | 20240221 | 134900 | 906988960 | 6960 | 6960 | 6960 | 6960 | 600 |
| 285 | 20240221 | 134800 | 902812960 | 6960 | 6960 | 6960 | 6960 | 10 |
| 286 | 20240221 | 134700 | 902743360 | 6950 | 6950 | 6950 | 6950 | 50 |
| 287 | 20240221 | 134600 | 902395860 | 6950 | 6950 | 6950 | 6950 | 33 |
| 288 | 20240221 | 134500 | 902166510 | 6950 | 6960 | 6960 | 6950 | 63 |
| 289 | 20240221 | 134400 | 901728040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 290 | 20240221 | 134300 | 901728040 | 6960 | 6960 | 6960 | 6960 | 615 |
| 291 | 20240221 | 134200 | 897447640 | 6960 | 6970 | 6970 | 6960 | 343 |
| 292 | 20240221 | 134100 | 895059070 | 6970 | 6970 | 6970 | 6970 | 0 |
| 293 | 20240221 | 134000 | 895059070 | 6970 | 6970 | 6970 | 6970 | 0 |
| 294 | 20240221 | 133900 | 895059070 | 6970 | 6970 | 6970 | 6970 | 0 |
| 295 | 20240221 | 133800 | 895059070 | 6970 | 6980 | 6990 | 6970 | 161 |
| 296 | 20240221 | 133700 | 893936190 | 6970 | 6960 | 6970 | 6960 | 595 |
| 297 | 20240221 | 133600 | 889793270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 298 | 20240221 | 133500 | 889793270 | 6960 | 6950 | 6960 | 6950 | 296 |
| 299 | 20240221 | 133400 | 887736030 | 6950 | 6950 | 6950 | 6950 | 110 |
| 300 | 20240221 | 133300 | 886971530 | 6960 | 6950 | 6960 | 6950 | 130 |
| 301 | 20240221 | 133200 | 886067180 | 6960 | 6960 | 6960 | 6960 | 2 |
| 302 | 20240221 | 133100 | 886053260 | 6960 | 6950 | 6960 | 6950 | 40 |
| 303 | 20240221 | 133000 | 885774960 | 6950 | 6950 | 6950 | 6950 | 20 |
| 304 | 20240221 | 132900 | 885635960 | 6950 | 6960 | 6960 | 6950 | 42 |
| 305 | 20240221 | 132800 | 885344050 | 6950 | 6950 | 6950 | 6950 | 0 |
| 306 | 20240221 | 132700 | 885344050 | 6950 | 6960 | 6960 | 6950 | 620 |
| 307 | 20240221 | 132600 | 881033970 | 6960 | 6960 | 6960 | 6960 | 47 |
| 308 | 20240221 | 132500 | 880706850 | 6960 | 6960 | 6960 | 6960 | 447 |
| 309 | 20240221 | 132400 | 877595730 | 6960 | 6970 | 6970 | 6960 | 24 |
| 310 | 20240221 | 132300 | 877428590 | 6960 | 6970 | 6970 | 6960 | 65 |
| 311 | 20240221 | 132200 | 876976140 | 6970 | 6970 | 6970 | 6970 | 1 |
| 312 | 20240221 | 132100 | 876969170 | 6970 | 6970 | 6970 | 6970 | 100 |
| 313 | 20240221 | 132000 | 876272170 | 6960 | 6960 | 6960 | 6960 | 37 |
| 314 | 20240221 | 131900 | 876014650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 315 | 20240221 | 131800 | 876014650 | 6960 | 6960 | 6960 | 6960 | 49 |
| 316 | 20240221 | 131700 | 875673610 | 6960 | 6960 | 6960 | 6960 | 101 |
| 317 | 20240221 | 131600 | 874970650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 318 | 20240221 | 131500 | 874970650 | 6960 | 6970 | 6970 | 6960 | 145 |
| 319 | 20240221 | 131400 | 873960560 | 6970 | 6960 | 6970 | 6960 | 172 |
| 320 | 20240221 | 131300 | 872762720 | 6960 | 6960 | 6960 | 6960 | 144 |
| 321 | 20240221 | 131200 | 871760480 | 6980 | 6980 | 6980 | 6980 | 0 |
| 322 | 20240221 | 131100 | 871760480 | 6980 | 6970 | 6980 | 6960 | 86 |
| 323 | 20240221 | 131000 | 871160270 | 6980 | 6980 | 6980 | 6970 | 197 |
| 324 | 20240221 | 130900 | 869786110 | 6970 | 6970 | 6990 | 6970 | 192 |
| 325 | 20240221 | 130800 | 868446480 | 6970 | 6970 | 6990 | 6970 | 415 |
| 326 | 20240221 | 130700 | 865553910 | 6960 | 6960 | 6960 | 6960 | 50 |
| 327 | 20240221 | 130600 | 865205910 | 6960 | 6960 | 6960 | 6960 | 54 |
| 328 | 20240221 | 130500 | 864830070 | 6970 | 6970 | 6970 | 6960 | 1488 |
| 329 | 20240221 | 130400 | 854460470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 330 | 20240221 | 130300 | 854460470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 331 | 20240221 | 130200 | 854460470 | 6980 | 6990 | 6990 | 6980 | 1262 |
| 332 | 20240221 | 130100 | 845651250 | 6990 | 6990 | 6990 | 6990 | 79 |
| 333 | 20240221 | 130000 | 845099040 | 6990 | 7010 | 7010 | 6990 | 1787 |
| 334 | 20240221 | 125900 | 832603330 | 7010 | 7010 | 7010 | 7010 | 57 |
| 335 | 20240221 | 125800 | 832203760 | 7010 | 7010 | 7010 | 7010 | 60 |
| 336 | 20240221 | 125700 | 831783160 | 7010 | 7010 | 7020 | 7010 | 592 |
| 337 | 20240221 | 125600 | 827632830 | 7010 | 7020 | 7020 | 7010 | 99 |
| 338 | 20240221 | 125500 | 826938740 | 7020 | 7020 | 7020 | 7020 | 805 |
| 339 | 20240221 | 125400 | 821287640 | 7020 | 7030 | 7030 | 7020 | 89 |
| 340 | 20240221 | 125300 | 820662130 | 7030 | 7020 | 7030 | 7020 | 2523 |
| 341 | 20240221 | 125200 | 802937510 | 7020 | 7010 | 7020 | 7010 | 42 |
| 342 | 20240221 | 125100 | 802643080 | 7000 | 7000 | 7000 | 6990 | 1145 |
| 343 | 20240221 | 125000 | 794633550 | 7010 | 7000 | 7010 | 6990 | 1180 |
| 344 | 20240221 | 124900 | 786372180 | 6990 | 6990 | 6990 | 6980 | 734 |
| 345 | 20240221 | 124800 | 781242010 | 7000 | 6990 | 7000 | 6990 | 500 |
| 346 | 20240221 | 124700 | 777743700 | 6990 | 6990 | 6990 | 6980 | 456 |
| 347 | 20240221 | 124600 | 774556750 | 7000 | 6990 | 7000 | 6990 | 297 |
| 348 | 20240221 | 124500 | 772480370 | 6990 | 6990 | 6990 | 6990 | 145 |
| 349 | 20240221 | 124400 | 771466820 | 7000 | 6980 | 7000 | 6980 | 443 |
| 350 | 20240221 | 124300 | 768369750 | 6990 | 6980 | 6990 | 6970 | 1093 |
| 351 | 20240221 | 124200 | 760739160 | 6980 | 6970 | 6980 | 6970 | 57 |
| 352 | 20240221 | 124100 | 760341790 | 6980 | 6990 | 6990 | 6970 | 559 |
| 353 | 20240221 | 124000 | 756440140 | 7000 | 6990 | 7000 | 6990 | 61 |
| 354 | 20240221 | 123900 | 756013640 | 7000 | 7010 | 7050 | 7000 | 9809 |
| 355 | 20240221 | 123800 | 687076530 | 7000 | 6990 | 7000 | 6990 | 525 |
| 356 | 20240221 | 123700 | 683402980 | 6990 | 6990 | 6990 | 6990 | 76 |
| 357 | 20240221 | 123600 | 682871740 | 6980 | 6990 | 6990 | 6980 | 24 |
| 358 | 20240221 | 123500 | 682704090 | 6980 | 6990 | 6990 | 6980 | 2521 |
| 359 | 20240221 | 123400 | 665106510 | 7000 | 6970 | 7000 | 6970 | 3017 |
| 360 | 20240221 | 123300 | 644026600 | 6960 | 6960 | 6960 | 6950 | 926 |
| 361 | 20240221 | 123200 | 637583240 | 6950 | 6950 | 6950 | 6950 | 529 |
| 362 | 20240221 | 123100 | 633906690 | 6950 | 6950 | 6950 | 6950 | 167 |
| 363 | 20240221 | 123000 | 632746040 | 6950 | 6950 | 6950 | 6950 | 13 |
| 364 | 20240221 | 122900 | 632655690 | 6950 | 6950 | 6950 | 6950 | 14 |
| 365 | 20240221 | 122800 | 632558390 | 6950 | 6950 | 6950 | 6950 | 10 |
| 366 | 20240221 | 122700 | 632488890 | 6950 | 6940 | 6950 | 6940 | 71 |
| 367 | 20240221 | 122600 | 631996140 | 6940 | 6940 | 6940 | 6940 | 10 |
| 368 | 20240221 | 122500 | 631926740 | 6950 | 6950 | 6950 | 6950 | 14 |
| 369 | 20240221 | 122400 | 631829440 | 6940 | 6940 | 6940 | 6940 | 72 |
| 370 | 20240221 | 122300 | 631329760 | 6940 | 6940 | 6940 | 6940 | 17 |
| 371 | 20240221 | 122200 | 631211780 | 6940 | 6940 | 6940 | 6940 | 855 |
| 372 | 20240221 | 122100 | 625278080 | 6940 | 6940 | 6940 | 6940 | 1034 |
| 373 | 20240221 | 122000 | 618102120 | 6950 | 6950 | 6950 | 6950 | 130 |
| 374 | 20240221 | 121900 | 617198620 | 6940 | 6940 | 6940 | 6940 | 5 |
| 375 | 20240221 | 121800 | 617163920 | 6940 | 6940 | 6940 | 6940 | 100 |
| 376 | 20240221 | 121700 | 616469920 | 6940 | 6940 | 6940 | 6940 | 113 |
| 377 | 20240221 | 121600 | 615685700 | 6940 | 6930 | 6960 | 6930 | 266 |
| 378 | 20240221 | 121500 | 613837790 | 6930 | 6930 | 6930 | 6930 | 0 |
| 379 | 20240221 | 121400 | 613837790 | 6930 | 6930 | 6930 | 6930 | 382 |
| 380 | 20240221 | 121300 | 611190530 | 6930 | 6930 | 6930 | 6930 | 468 |
| 381 | 20240221 | 121200 | 607947290 | 6920 | 6920 | 6920 | 6920 | 46 |
| 382 | 20240221 | 121100 | 607628970 | 6920 | 6930 | 6930 | 6920 | 347 |
| 383 | 20240221 | 121000 | 605224300 | 6930 | 6940 | 6950 | 6930 | 1368 |
| 384 | 20240221 | 120900 | 595730780 | 6950 | 6960 | 6960 | 6950 | 1458 |
| 385 | 20240221 | 120800 | 585588190 | 6960 | 6960 | 6960 | 6960 | 299 |
| 386 | 20240221 | 120700 | 583507150 | 6960 | 6940 | 6960 | 6940 | 16 |
| 387 | 20240221 | 120600 | 583396070 | 6960 | 6960 | 6960 | 6960 | 2437 |
| 388 | 20240221 | 120500 | 566434550 | 6940 | 6950 | 6950 | 6940 | 428 |
| 389 | 20240221 | 120400 | 563462640 | 6950 | 6950 | 6950 | 6950 | 0 |
| 390 | 20240221 | 120300 | 563462640 | 6950 | 6950 | 6950 | 6950 | 20 |
| 391 | 20240221 | 120200 | 563323640 | 6950 | 6950 | 6950 | 6950 | 10 |
| 392 | 20240221 | 120100 | 563254140 | 6940 | 6940 | 6940 | 6940 | 292 |
| 393 | 20240221 | 120000 | 561227660 | 6930 | 6940 | 6940 | 6930 | 273 |
| 394 | 20240221 | 115900 | 559335760 | 6940 | 6940 | 6940 | 6940 | 58 |
| 395 | 20240221 | 115800 | 558933240 | 6950 | 6930 | 6950 | 6930 | 502 |
| 396 | 20240221 | 115700 | 555451040 | 6940 | 6920 | 6940 | 6920 | 626 |
| 397 | 20240221 | 115600 | 551112870 | 6930 | 6940 | 6940 | 6930 | 1026 |
| 398 | 20240221 | 115500 | 543995490 | 6930 | 6940 | 6940 | 6930 | 246 |
| 399 | 20240221 | 115400 | 542290700 | 6940 | 6950 | 6950 | 6940 | 212 |
| 400 | 20240221 | 115300 | 540818900 | 6930 | 6930 | 6930 | 6930 | 349 |
| 401 | 20240221 | 115200 | 538400330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 402 | 20240221 | 115100 | 538400330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 403 | 20240221 | 115000 | 538400330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 404 | 20240221 | 114900 | 538400330 | 6920 | 6920 | 6920 | 6920 | 122 |
| 405 | 20240221 | 114800 | 537556090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 406 | 20240221 | 114700 | 537556090 | 6920 | 6920 | 6920 | 6920 | 1 |
| 407 | 20240221 | 114600 | 537549170 | 6920 | 6920 | 6920 | 6920 | 0 |
| 408 | 20240221 | 114500 | 537549170 | 6920 | 6920 | 6920 | 6920 | 7 |
| 409 | 20240221 | 114400 | 537500730 | 6920 | 6920 | 6920 | 6920 | 0 |
| 410 | 20240221 | 114300 | 537500730 | 6920 | 6920 | 6920 | 6920 | 11 |
| 411 | 20240221 | 114200 | 537424610 | 6920 | 6920 | 6920 | 6910 | 190 |
| 412 | 20240221 | 114100 | 536110670 | 6930 | 6930 | 6930 | 6930 | 10 |
| 413 | 20240221 | 114000 | 536041370 | 6930 | 6920 | 6930 | 6920 | 49 |
| 414 | 20240221 | 113900 | 535702280 | 6920 | 6920 | 6920 | 6920 | 31 |
| 415 | 20240221 | 113800 | 535487760 | 6920 | 6920 | 6920 | 6920 | 116 |
| 416 | 20240221 | 113700 | 534685040 | 6930 | 6920 | 6930 | 6920 | 102 |
| 417 | 20240221 | 113600 | 533978200 | 6920 | 6920 | 6920 | 6920 | 20 |
| 418 | 20240221 | 113500 | 533839800 | 6920 | 6910 | 6920 | 6910 | 103 |
| 419 | 20240221 | 113400 | 533127060 | 6910 | 6910 | 6910 | 6910 | 721 |
| 420 | 20240221 | 113300 | 528144950 | 6910 | 6920 | 6920 | 6910 | 400 |
| 421 | 20240221 | 113200 | 525380210 | 6930 | 6930 | 6930 | 6930 | 0 |
| 422 | 20240221 | 113100 | 525380210 | 6930 | 6920 | 6930 | 6920 | 351 |
| 423 | 20240221 | 113000 | 522951240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 424 | 20240221 | 112900 | 522951240 | 6920 | 6920 | 6920 | 6920 | 98 |
| 425 | 20240221 | 112800 | 522273080 | 6930 | 6930 | 6930 | 6930 | 59 |
| 426 | 20240221 | 112700 | 521864210 | 6920 | 6920 | 6920 | 6920 | 39 |
| 427 | 20240221 | 112600 | 521594330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 428 | 20240221 | 112500 | 521594330 | 6920 | 6920 | 6920 | 6910 | 124 |
| 429 | 20240221 | 112400 | 520736260 | 6920 | 6920 | 6920 | 6920 | 7 |
| 430 | 20240221 | 112300 | 520687820 | 6930 | 6930 | 6930 | 6930 | 100 |
| 431 | 20240221 | 112200 | 519994820 | 6930 | 6920 | 6930 | 6920 | 54 |
| 432 | 20240221 | 112100 | 519621120 | 6920 | 6920 | 6920 | 6920 | 176 |
| 433 | 20240221 | 112000 | 518403200 | 6920 | 6920 | 6920 | 6920 | 2 |
| 434 | 20240221 | 111900 | 518389360 | 6920 | 6920 | 6920 | 6920 | 25 |
| 435 | 20240221 | 111800 | 518216360 | 6920 | 6920 | 6920 | 6910 | 44 |
| 436 | 20240221 | 111700 | 517911980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 437 | 20240221 | 111600 | 517911980 | 6930 | 6920 | 6930 | 6910 | 126 |
| 438 | 20240221 | 111500 | 517040070 | 6920 | 6920 | 6920 | 6920 | 945 |
| 439 | 20240221 | 111400 | 510500670 | 6930 | 6930 | 6930 | 6930 | 1 |
| 440 | 20240221 | 111300 | 510493740 | 6930 | 6930 | 6930 | 6930 | 2 |
| 441 | 20240221 | 111200 | 510479880 | 6930 | 6930 | 6930 | 6920 | 668 |
| 442 | 20240221 | 111100 | 505853790 | 6930 | 6930 | 6930 | 6930 | 157 |
| 443 | 20240221 | 111000 | 504765780 | 6920 | 6930 | 6930 | 6920 | 409 |
| 444 | 20240221 | 110900 | 501932420 | 6930 | 6930 | 6930 | 6930 | 206 |
| 445 | 20240221 | 110800 | 500504840 | 6940 | 6940 | 6940 | 6940 | 0 |
| 446 | 20240221 | 110700 | 500504840 | 6940 | 6940 | 6940 | 6940 | 4 |
| 447 | 20240221 | 110600 | 500477080 | 6930 | 6930 | 6930 | 6930 | 2 |
| 448 | 20240221 | 110500 | 500463220 | 6930 | 6930 | 6930 | 6930 | 1 |
| 449 | 20240221 | 110400 | 500456290 | 6940 | 6930 | 6940 | 6930 | 39 |
| 450 | 20240221 | 110300 | 500185650 | 6920 | 6920 | 6920 | 6920 | 1 |
| 451 | 20240221 | 110200 | 500178730 | 6910 | 6930 | 6930 | 6910 | 1755 |
| 452 | 20240221 | 110100 | 488040350 | 6940 | 6930 | 6940 | 6930 | 88 |
| 453 | 20240221 | 110000 | 487430370 | 6930 | 6940 | 6940 | 6930 | 890 |
| 454 | 20240221 | 105900 | 481258120 | 6940 | 6930 | 6940 | 6930 | 595 |
| 455 | 20240221 | 105800 | 477128960 | 6930 | 6930 | 6930 | 6930 | 0 |
| 456 | 20240221 | 105700 | 477128960 | 6930 | 6930 | 6930 | 6930 | 0 |
| 457 | 20240221 | 105600 | 477128960 | 6930 | 6950 | 6950 | 6930 | 441 |
| 458 | 20240221 | 105500 | 474068500 | 6950 | 6950 | 6950 | 6950 | 0 |
| 459 | 20240221 | 105400 | 474068500 | 6950 | 6950 | 6950 | 6950 | 121 |
| 460 | 20240221 | 105300 | 473227550 | 6950 | 6950 | 6950 | 6950 | 24 |
| 461 | 20240221 | 105200 | 473060750 | 6950 | 6950 | 6950 | 6950 | 50 |
| 462 | 20240221 | 105100 | 472713250 | 6950 | 6950 | 6950 | 6950 | 1 |
| 463 | 20240221 | 105000 | 472706300 | 6950 | 6950 | 6950 | 6950 | 65 |
| 464 | 20240221 | 104900 | 472254550 | 6950 | 6950 | 6950 | 6950 | 74 |
| 465 | 20240221 | 104800 | 471740250 | 6950 | 6930 | 6950 | 6930 | 366 |
| 466 | 20240221 | 104700 | 469201170 | 6940 | 6940 | 6940 | 6940 | 50 |
| 467 | 20240221 | 104600 | 468854170 | 6930 | 6930 | 6930 | 6930 | 214 |
| 468 | 20240221 | 104500 | 467371150 | 6930 | 6930 | 6930 | 6930 | 964 |
| 469 | 20240221 | 104400 | 460690630 | 6940 | 6940 | 6940 | 6940 | 150 |
| 470 | 20240221 | 104300 | 459649630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 471 | 20240221 | 104200 | 459649630 | 6940 | 6940 | 6940 | 6940 | 10 |
| 472 | 20240221 | 104100 | 459580230 | 6930 | 6930 | 6930 | 6930 | 65 |
| 473 | 20240221 | 104000 | 459129780 | 6930 | 6930 | 6930 | 6930 | 0 |
| 474 | 20240221 | 103900 | 459129780 | 6930 | 6920 | 6930 | 6920 | 1406 |
| 475 | 20240221 | 103800 | 449386600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 476 | 20240221 | 103700 | 449386600 | 6920 | 6910 | 6920 | 6910 | 134 |
| 477 | 20240221 | 103600 | 448460650 | 6920 | 6910 | 6930 | 6910 | 4 |
| 478 | 20240221 | 103500 | 448432980 | 6910 | 6910 | 6910 | 6910 | 0 |
| 479 | 20240221 | 103400 | 448432980 | 6910 | 6910 | 6910 | 6910 | 144 |
| 480 | 20240221 | 103300 | 447437940 | 6920 | 6920 | 6920 | 6920 | 0 |
| 481 | 20240221 | 103200 | 447437940 | 6920 | 6920 | 6920 | 6920 | 2 |
| 482 | 20240221 | 103100 | 447424100 | 6910 | 6920 | 6920 | 6910 | 763 |
| 483 | 20240221 | 103000 | 442150740 | 6920 | 6920 | 6920 | 6920 | 0 |
| 484 | 20240221 | 102900 | 442150740 | 6920 | 6920 | 6920 | 6920 | 0 |
| 485 | 20240221 | 102800 | 442150740 | 6920 | 6920 | 6920 | 6910 | 136 |
| 486 | 20240221 | 102700 | 441209640 | 6920 | 6920 | 6920 | 6920 | 691 |
| 487 | 20240221 | 102600 | 436427920 | 6930 | 6920 | 6930 | 6920 | 109 |
| 488 | 20240221 | 102500 | 435673590 | 6920 | 6920 | 6920 | 6920 | 1 |
| 489 | 20240221 | 102400 | 435666670 | 6920 | 6920 | 6920 | 6920 | 70 |
| 490 | 20240221 | 102300 | 435182270 | 6920 | 6920 | 6920 | 6920 | 224 |
| 491 | 20240221 | 102200 | 433632190 | 6920 | 6930 | 6930 | 6920 | 262 |
| 492 | 20240221 | 102100 | 431816550 | 6940 | 6940 | 6940 | 6940 | 5 |
| 493 | 20240221 | 102000 | 431781850 | 6930 | 6940 | 6940 | 6930 | 158 |
| 494 | 20240221 | 101900 | 430686760 | 6940 | 6930 | 6940 | 6930 | 651 |
| 495 | 20240221 | 101800 | 426169080 | 6930 | 6930 | 6930 | 6930 | 5 |
| 496 | 20240221 | 101700 | 426134430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 497 | 20240221 | 101600 | 426134430 | 6920 | 6920 | 6920 | 6920 | 6 |
| 498 | 20240221 | 101500 | 426092910 | 6920 | 6920 | 6920 | 6920 | 210 |
| 499 | 20240221 | 101400 | 424639710 | 6930 | 6920 | 6930 | 6920 | 5 |
| 500 | 20240221 | 101300 | 424605090 | 6920 | 6930 | 6940 | 6920 | 296 |
| 501 | 20240221 | 101200 | 422555680 | 6940 | 6940 | 6940 | 6940 | 100 |
| 502 | 20240221 | 101100 | 421861680 | 6940 | 6940 | 6940 | 6940 | 0 |
| 503 | 20240221 | 101000 | 421861680 | 6940 | 6940 | 6940 | 6940 | 7 |
| 504 | 20240221 | 100900 | 421813100 | 6920 | 6930 | 6930 | 6920 | 163 |
| 505 | 20240221 | 100800 | 420684840 | 6930 | 6920 | 6930 | 6920 | 609 |
| 506 | 20240221 | 100700 | 416469540 | 6930 | 6940 | 6940 | 6930 | 382 |
| 507 | 20240221 | 100600 | 413822200 | 6950 | 6950 | 6950 | 6950 | 11 |
| 508 | 20240221 | 100500 | 413745750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 509 | 20240221 | 100400 | 413745750 | 6950 | 6930 | 6950 | 6930 | 1008 |
| 510 | 20240221 | 100300 | 406743980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 511 | 20240221 | 100200 | 406743980 | 6930 | 6930 | 6930 | 6930 | 1 |
| 512 | 20240221 | 100100 | 406737050 | 6930 | 6930 | 6930 | 6930 | 1 |
| 513 | 20240221 | 100000 | 406730120 | 6930 | 6930 | 6930 | 6930 | 88 |
| 514 | 20240221 | 095900 | 406120280 | 6930 | 6940 | 6940 | 6930 | 107 |
| 515 | 20240221 | 095800 | 405378740 | 6940 | 6930 | 6940 | 6930 | 2 |
| 516 | 20240221 | 095700 | 405364870 | 6930 | 6930 | 6930 | 6930 | 4 |
| 517 | 20240221 | 095600 | 405337150 | 6940 | 6920 | 6940 | 6920 | 348 |
| 518 | 20240221 | 095500 | 402926870 | 6920 | 6920 | 6920 | 6920 | 20 |
| 519 | 20240221 | 095400 | 402788470 | 6910 | 6910 | 6910 | 6910 | 0 |
| 520 | 20240221 | 095300 | 402788470 | 6910 | 6910 | 6910 | 6910 | 294 |
| 521 | 20240221 | 095200 | 400756930 | 6890 | 6890 | 6890 | 6890 | 99 |
| 522 | 20240221 | 095100 | 400074820 | 6890 | 6900 | 6900 | 6890 | 294 |
| 523 | 20240221 | 095000 | 398047430 | 6900 | 6920 | 6920 | 6900 | 115 |
| 524 | 20240221 | 094900 | 397253630 | 6920 | 6900 | 6920 | 6900 | 1433 |
| 525 | 20240221 | 094800 | 387365140 | 6910 | 6920 | 6920 | 6910 | 1888 |
| 526 | 20240221 | 094700 | 374318030 | 6920 | 6920 | 6920 | 6920 | 1009 |
| 527 | 20240221 | 094600 | 367335750 | 6920 | 6920 | 6920 | 6920 | 71 |
| 528 | 20240221 | 094500 | 366844430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 529 | 20240221 | 094400 | 366844430 | 6920 | 6920 | 6920 | 6910 | 1448 |
| 530 | 20240221 | 094300 | 356832510 | 6920 | 6920 | 6930 | 6920 | 244 |
| 531 | 20240221 | 094200 | 355144000 | 6920 | 6920 | 6920 | 6920 | 707 |
| 532 | 20240221 | 094100 | 350251560 | 6920 | 6930 | 6930 | 6920 | 695 |
| 533 | 20240221 | 094000 | 345442120 | 6930 | 6930 | 6930 | 6920 | 124 |
| 534 | 20240221 | 093900 | 344583720 | 6940 | 6940 | 6940 | 6930 | 601 |
| 535 | 20240221 | 093800 | 340415380 | 6950 | 6950 | 6950 | 6950 | 204 |
| 536 | 20240221 | 093700 | 338997580 | 6960 | 6960 | 6960 | 6940 | 146 |
| 537 | 20240221 | 093600 | 337984300 | 6960 | 6950 | 6960 | 6950 | 1171 |
| 538 | 20240221 | 093500 | 329835140 | 6950 | 6950 | 6950 | 6930 | 209 |
| 539 | 20240221 | 093400 | 328385660 | 6950 | 6950 | 6950 | 6950 | 313 |
| 540 | 20240221 | 093300 | 326210310 | 6960 | 6960 | 6970 | 6960 | 260 |
| 541 | 20240221 | 093200 | 324400700 | 6960 | 6970 | 6970 | 6960 | 486 |
| 542 | 20240221 | 093100 | 321015010 | 6970 | 6970 | 6970 | 6960 | 103 |
| 543 | 20240221 | 093000 | 320298100 | 6960 | 6950 | 6960 | 6950 | 72 |
| 544 | 20240221 | 092900 | 319797590 | 6950 | 6950 | 6950 | 6950 | 549 |
| 545 | 20240221 | 092800 | 315982040 | 6930 | 6930 | 6950 | 6930 | 1139 |
| 546 | 20240221 | 092700 | 308085450 | 6920 | 6920 | 6920 | 6920 | 450 |
| 547 | 20240221 | 092600 | 304971450 | 6920 | 6930 | 6930 | 6920 | 1803 |
| 548 | 20240221 | 092500 | 292494630 | 6920 | 6940 | 6940 | 6920 | 787 |
| 549 | 20240221 | 092400 | 287039800 | 6940 | 6950 | 6950 | 6940 | 101 |
| 550 | 20240221 | 092300 | 286338850 | 6940 | 6920 | 6940 | 6920 | 747 |
| 551 | 20240221 | 092200 | 281162190 | 6920 | 6920 | 6920 | 6920 | 252 |
| 552 | 20240221 | 092100 | 279418350 | 6930 | 6950 | 6950 | 6920 | 944 |
| 553 | 20240221 | 092000 | 272867620 | 6950 | 6950 | 6950 | 6950 | 158 |
| 554 | 20240221 | 091900 | 271769520 | 6940 | 6950 | 6950 | 6940 | 366 |
| 555 | 20240221 | 091800 | 269226550 | 6950 | 6930 | 6950 | 6930 | 342 |
| 556 | 20240221 | 091700 | 266855570 | 6920 | 6940 | 6940 | 6920 | 1033 |
| 557 | 20240221 | 091600 | 259690450 | 6940 | 6950 | 6950 | 6930 | 957 |
| 558 | 20240221 | 091500 | 253048420 | 6950 | 6960 | 6960 | 6950 | 519 |
| 559 | 20240221 | 091400 | 249440370 | 6960 | 6960 | 6960 | 6960 | 35 |
| 560 | 20240221 | 091300 | 249196770 | 6950 | 6960 | 6970 | 6950 | 852 |
| 561 | 20240221 | 091200 | 243269310 | 6930 | 6920 | 6940 | 6920 | 1507 |
| 562 | 20240221 | 091100 | 232813760 | 6920 | 6920 | 6930 | 6920 | 1254 |
| 563 | 20240221 | 091000 | 224136060 | 6920 | 6920 | 6920 | 6910 | 846 |
| 564 | 20240221 | 090900 | 218281910 | 6920 | 6960 | 6960 | 6920 | 1605 |
| 565 | 20240221 | 090800 | 207145270 | 6960 | 6960 | 6980 | 6950 | 1214 |
| 566 | 20240221 | 090700 | 198682960 | 6960 | 6940 | 6960 | 6940 | 2217 |
| 567 | 20240221 | 090600 | 183288390 | 6940 | 6910 | 6940 | 6900 | 2155 |
| 568 | 20240221 | 090500 | 168377030 | 6900 | 6950 | 6950 | 6900 | 6812 |
| 569 | 20240221 | 090400 | 121332910 | 6950 | 6950 | 6950 | 6930 | 1423 |
| 570 | 20240221 | 090300 | 111456770 | 6950 | 6980 | 6980 | 6940 | 1526 |
| 571 | 20240221 | 090200 | 100851700 | 6970 | 6940 | 6980 | 6940 | 1892 |
| 572 | 20240221 | 090100 | 87691950 | 6940 | 6910 | 7040 | 6900 | 3725 |
| 573 | 20240221 | 090000 | 61738300 | 6900 | 6910 | 6910 | 6880 | 8898 |