29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 8086 |
| 3 | 20240221 | 190000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 4 | 20240221 | 185900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 5 | 20240221 | 185800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 6 | 20240221 | 185700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 7 | 20240221 | 185600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 8 | 20240221 | 185500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 9 | 20240221 | 185400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 10 | 20240221 | 185300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 11 | 20240221 | 185200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 12 | 20240221 | 185100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 13 | 20240221 | 185000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 14 | 20240221 | 184900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 15 | 20240221 | 184800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 16 | 20240221 | 184700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 17 | 20240221 | 184600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 18 | 20240221 | 184500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 19 | 20240221 | 184400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 20 | 20240221 | 184300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 21 | 20240221 | 184200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 22 | 20240221 | 184100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 23 | 20240221 | 184000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 24 | 20240221 | 183900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 25 | 20240221 | 183800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 26 | 20240221 | 183700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 27 | 20240221 | 183600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 28 | 20240221 | 183500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 29 | 20240221 | 183400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 30 | 20240221 | 183300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 31 | 20240221 | 183200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 32 | 20240221 | 183100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 8086 |
| 33 | 20240221 | 183000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 34 | 20240221 | 182900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 35 | 20240221 | 182800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 36 | 20240221 | 182700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 37 | 20240221 | 182600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 38 | 20240221 | 182500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 39 | 20240221 | 182400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 40 | 20240221 | 182300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 41 | 20240221 | 182200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 42 | 20240221 | 182100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 43 | 20240221 | 182000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 44 | 20240221 | 181900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 45 | 20240221 | 181800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 46 | 20240221 | 181700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 47 | 20240221 | 181600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 48 | 20240221 | 181500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 49 | 20240221 | 181400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 50 | 20240221 | 181300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 51 | 20240221 | 181200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 52 | 20240221 | 181100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 53 | 20240221 | 181000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 54 | 20240221 | 180900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 55 | 20240221 | 180800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 56 | 20240221 | 180700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 57 | 20240221 | 180600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 58 | 20240221 | 180500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 59 | 20240221 | 180400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 60 | 20240221 | 180300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 61 | 20240221 | 180200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 62 | 20240221 | 180100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 8086 |
| 63 | 20240221 | 180000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 64 | 20240221 | 175900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 65 | 20240221 | 175800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 66 | 20240221 | 175700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 67 | 20240221 | 175600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 68 | 20240221 | 175500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 69 | 20240221 | 175400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 70 | 20240221 | 175300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 71 | 20240221 | 175200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 72 | 20240221 | 175100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 73 | 20240221 | 175000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 74 | 20240221 | 174900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 75 | 20240221 | 174800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 76 | 20240221 | 174700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 77 | 20240221 | 174600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 78 | 20240221 | 174500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 79 | 20240221 | 174400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 80 | 20240221 | 174300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 81 | 20240221 | 174200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 82 | 20240221 | 174100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 83 | 20240221 | 174000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 84 | 20240221 | 173900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 85 | 20240221 | 173800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 86 | 20240221 | 173700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 87 | 20240221 | 173600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 88 | 20240221 | 173500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 89 | 20240221 | 173400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 90 | 20240221 | 173300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 91 | 20240221 | 173200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 92 | 20240221 | 173100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 8086 |
| 93 | 20240221 | 173000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 94 | 20240221 | 172900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 95 | 20240221 | 172800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 96 | 20240221 | 172700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 97 | 20240221 | 172600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 98 | 20240221 | 172500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 99 | 20240221 | 172400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 100 | 20240221 | 172300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 101 | 20240221 | 172200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 102 | 20240221 | 172100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 103 | 20240221 | 172000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 104 | 20240221 | 171900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 105 | 20240221 | 171800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 106 | 20240221 | 171700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 107 | 20240221 | 171600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 108 | 20240221 | 171500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 109 | 20240221 | 171400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 110 | 20240221 | 171300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 111 | 20240221 | 171200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 112 | 20240221 | 171100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 113 | 20240221 | 171000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 114 | 20240221 | 170900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 115 | 20240221 | 170800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 116 | 20240221 | 170700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 117 | 20240221 | 170600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 118 | 20240221 | 170500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 119 | 20240221 | 170400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 120 | 20240221 | 170300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 121 | 20240221 | 170200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 122 | 20240221 | 170100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 8086 |
| 123 | 20240221 | 170000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 124 | 20240221 | 165900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 125 | 20240221 | 165800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 126 | 20240221 | 165700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 127 | 20240221 | 165600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 128 | 20240221 | 165500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 129 | 20240221 | 165400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 130 | 20240221 | 165300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 131 | 20240221 | 165200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 132 | 20240221 | 165100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 133 | 20240221 | 165000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 134 | 20240221 | 164900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 135 | 20240221 | 164800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 136 | 20240221 | 164700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 137 | 20240221 | 164600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 138 | 20240221 | 164500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 139 | 20240221 | 164400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 140 | 20240221 | 164300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 141 | 20240221 | 164200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 142 | 20240221 | 164100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 143 | 20240221 | 164000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 144 | 20240221 | 163900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 145 | 20240221 | 163800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 146 | 20240221 | 163700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 147 | 20240221 | 163600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 148 | 20240221 | 163500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 149 | 20240221 | 163400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 150 | 20240221 | 163300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 151 | 20240221 | 163200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 152 | 20240221 | 163100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 8086 |
| 153 | 20240221 | 163000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 154 | 20240221 | 162900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 155 | 20240221 | 162800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 156 | 20240221 | 162700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 157 | 20240221 | 162600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 158 | 20240221 | 162500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 159 | 20240221 | 162400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 160 | 20240221 | 162300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 161 | 20240221 | 162200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 162 | 20240221 | 162100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 163 | 20240221 | 162000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 164 | 20240221 | 161900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 165 | 20240221 | 161800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 166 | 20240221 | 161700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 167 | 20240221 | 161600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 168 | 20240221 | 161500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 169 | 20240221 | 161400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 170 | 20240221 | 161300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 171 | 20240221 | 161200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 172 | 20240221 | 161100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 173 | 20240221 | 161000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 174 | 20240221 | 160900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 175 | 20240221 | 160800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 176 | 20240221 | 160700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 177 | 20240221 | 160600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 178 | 20240221 | 160500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 179 | 20240221 | 160400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 180 | 20240221 | 160300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 181 | 20240221 | 160200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 182 | 20240221 | 160100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 8086 |
| 183 | 20240221 | 160000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20240221 | 155900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20240221 | 155800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 186 | 20240221 | 155700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20240221 | 155600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20240221 | 155500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20240221 | 155400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20240221 | 155300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20240221 | 155200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20240221 | 155100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20240221 | 155000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20240221 | 154900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20240221 | 154800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20240221 | 154700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 197 | 20240221 | 154600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 198 | 20240221 | 154500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 199 | 20240221 | 154400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20240221 | 154300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20240221 | 154200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20240221 | 154100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20240221 | 154000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20240221 | 153900 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20240221 | 153800 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20240221 | 153700 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20240221 | 153600 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20240221 | 153500 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20240221 | 153400 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20240221 | 153300 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20240221 | 153200 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20240221 | 153100 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 8086 |
| 213 | 20240221 | 153000 | 1294863130 | 3775 | 3775 | 3775 | 3775 | 8086 |
| 214 | 20240221 | 152900 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 215 | 20240221 | 152800 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 216 | 20240221 | 152700 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 217 | 20240221 | 152600 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 218 | 20240221 | 152500 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 219 | 20240221 | 152400 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 220 | 20240221 | 152300 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 221 | 20240221 | 152200 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 222 | 20240221 | 152100 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 223 | 20240221 | 152000 | 1264338480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 224 | 20240221 | 151900 | 1264338480 | 3770 | 3765 | 3770 | 3765 | 1637 |
| 225 | 20240221 | 151800 | 1258172780 | 3765 | 3755 | 3765 | 3755 | 304 |
| 226 | 20240221 | 151700 | 1257030320 | 3760 | 3755 | 3760 | 3755 | 1913 |
| 227 | 20240221 | 151600 | 1249845335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20240221 | 151500 | 1249845335 | 3760 | 3755 | 3760 | 3755 | 4377 |
| 229 | 20240221 | 151400 | 1233408605 | 3760 | 3760 | 3760 | 3760 | 986 |
| 230 | 20240221 | 151300 | 1229701245 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20240221 | 151200 | 1229701245 | 3760 | 3760 | 3760 | 3760 | 2 |
| 232 | 20240221 | 151100 | 1229693725 | 3765 | 3760 | 3765 | 3760 | 1164 |
| 233 | 20240221 | 151000 | 1225317075 | 3770 | 3765 | 3770 | 3765 | 1704 |
| 234 | 20240221 | 150900 | 1218901145 | 3765 | 3765 | 3770 | 3765 | 138 |
| 235 | 20240221 | 150800 | 1218381415 | 3770 | 3765 | 3770 | 3765 | 45 |
| 236 | 20240221 | 150700 | 1218211980 | 3770 | 3770 | 3770 | 3765 | 223 |
| 237 | 20240221 | 150600 | 1217371275 | 3770 | 3770 | 3770 | 3770 | 0 |
| 238 | 20240221 | 150500 | 1217371275 | 3770 | 3770 | 3770 | 3770 | 6 |
| 239 | 20240221 | 150400 | 1217348655 | 3770 | 3765 | 3770 | 3765 | 183 |
| 240 | 20240221 | 150300 | 1216659655 | 3765 | 3760 | 3765 | 3760 | 63 |
| 241 | 20240221 | 150200 | 1216422475 | 3770 | 3760 | 3770 | 3760 | 26 |
| 242 | 20240221 | 150100 | 1216324705 | 3770 | 3765 | 3770 | 3760 | 401 |
| 243 | 20240221 | 150000 | 1214815285 | 3760 | 3760 | 3760 | 3760 | 201 |
| 244 | 20240221 | 145900 | 1214059525 | 3770 | 3760 | 3770 | 3755 | 742 |
| 245 | 20240221 | 145800 | 1211271960 | 3760 | 3760 | 3760 | 3760 | 95 |
| 246 | 20240221 | 145700 | 1210914760 | 3770 | 3760 | 3770 | 3760 | 536 |
| 247 | 20240221 | 145600 | 1208899040 | 3760 | 3770 | 3770 | 3760 | 92 |
| 248 | 20240221 | 145500 | 1208553110 | 3770 | 3765 | 3770 | 3760 | 310 |
| 249 | 20240221 | 145400 | 1207385495 | 3770 | 3760 | 3770 | 3760 | 160 |
| 250 | 20240221 | 145300 | 1206783160 | 3765 | 3765 | 3765 | 3765 | 0 |
| 251 | 20240221 | 145200 | 1206783160 | 3765 | 3760 | 3765 | 3760 | 387 |
| 252 | 20240221 | 145100 | 1205327795 | 3765 | 3765 | 3765 | 3765 | 3 |
| 253 | 20240221 | 145000 | 1205316500 | 3760 | 3760 | 3765 | 3760 | 1027 |
| 254 | 20240221 | 144900 | 1201454970 | 3760 | 3760 | 3765 | 3760 | 206 |
| 255 | 20240221 | 144800 | 1200680335 | 3760 | 3760 | 3760 | 3760 | 140 |
| 256 | 20240221 | 144700 | 1200153935 | 3765 | 3760 | 3765 | 3760 | 317 |
| 257 | 20240221 | 144600 | 1198961935 | 3765 | 3760 | 3765 | 3760 | 581 |
| 258 | 20240221 | 144500 | 1196777290 | 3760 | 3765 | 3765 | 3760 | 678 |
| 259 | 20240221 | 144400 | 1194227880 | 3760 | 3760 | 3760 | 3760 | 1 |
| 260 | 20240221 | 144300 | 1194224120 | 3765 | 3765 | 3765 | 3765 | 18 |
| 261 | 20240221 | 144200 | 1194156350 | 3765 | 3765 | 3765 | 3765 | 1150 |
| 262 | 20240221 | 144100 | 1189826600 | 3765 | 3765 | 3765 | 3765 | 70 |
| 263 | 20240221 | 144000 | 1189563050 | 3770 | 3770 | 3770 | 3770 | 0 |
| 264 | 20240221 | 143900 | 1189563050 | 3770 | 3770 | 3770 | 3770 | 2 |
| 265 | 20240221 | 143800 | 1189555510 | 3770 | 3765 | 3770 | 3760 | 2206 |
| 266 | 20240221 | 143700 | 1181259895 | 3765 | 3760 | 3765 | 3760 | 20 |
| 267 | 20240221 | 143600 | 1181184600 | 3765 | 3770 | 3770 | 3765 | 1992 |
| 268 | 20240221 | 143500 | 1173684125 | 3770 | 3765 | 3770 | 3765 | 56 |
| 269 | 20240221 | 143400 | 1173473155 | 3765 | 3765 | 3770 | 3765 | 93 |
| 270 | 20240221 | 143300 | 1173122955 | 3765 | 3770 | 3770 | 3765 | 106 |
| 271 | 20240221 | 143200 | 1172723340 | 3770 | 3770 | 3770 | 3770 | 10 |
| 272 | 20240221 | 143100 | 1172685640 | 3770 | 3765 | 3770 | 3765 | 204 |
| 273 | 20240221 | 143000 | 1171917525 | 3770 | 3765 | 3770 | 3765 | 6 |
| 274 | 20240221 | 142900 | 1171894930 | 3765 | 3770 | 3770 | 3765 | 5 |
| 275 | 20240221 | 142800 | 1171876085 | 3765 | 3765 | 3765 | 3765 | 1 |
| 276 | 20240221 | 142700 | 1171872320 | 3770 | 3770 | 3770 | 3770 | 0 |
| 277 | 20240221 | 142600 | 1171872320 | 3770 | 3770 | 3775 | 3765 | 1599 |
| 278 | 20240221 | 142500 | 1165845570 | 3770 | 3770 | 3775 | 3770 | 71 |
| 279 | 20240221 | 142400 | 1165577765 | 3780 | 3780 | 3780 | 3780 | 1 |
| 280 | 20240221 | 142300 | 1165573985 | 3775 | 3770 | 3775 | 3770 | 686 |
| 281 | 20240221 | 142200 | 1162987620 | 3770 | 3770 | 3770 | 3770 | 1 |
| 282 | 20240221 | 142100 | 1162983850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 283 | 20240221 | 142000 | 1162983850 | 3775 | 3775 | 3775 | 3775 | 42 |
| 284 | 20240221 | 141900 | 1162825300 | 3775 | 3775 | 3775 | 3775 | 291 |
| 285 | 20240221 | 141800 | 1161726775 | 3780 | 3775 | 3780 | 3775 | 277 |
| 286 | 20240221 | 141700 | 1160681030 | 3775 | 3775 | 3780 | 3775 | 375 |
| 287 | 20240221 | 141600 | 1159265310 | 3775 | 3775 | 3775 | 3775 | 0 |
| 288 | 20240221 | 141500 | 1159265310 | 3775 | 3775 | 3775 | 3775 | 5 |
| 289 | 20240221 | 141400 | 1159246435 | 3780 | 3765 | 3780 | 3765 | 4123 |
| 290 | 20240221 | 141300 | 1143720205 | 3765 | 3780 | 3780 | 3765 | 3 |
| 291 | 20240221 | 141200 | 1143708880 | 3770 | 3765 | 3770 | 3760 | 3134 |
| 292 | 20240221 | 141100 | 1131911525 | 3770 | 3775 | 3775 | 3770 | 1904 |
| 293 | 20240221 | 141000 | 1124731425 | 3775 | 3775 | 3775 | 3775 | 43 |
| 294 | 20240221 | 140900 | 1124569100 | 3780 | 3780 | 3780 | 3780 | 13 |
| 295 | 20240221 | 140800 | 1124519960 | 3780 | 3780 | 3780 | 3780 | 1 |
| 296 | 20240221 | 140700 | 1124516180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 297 | 20240221 | 140600 | 1124516180 | 3775 | 3775 | 3780 | 3775 | 224 |
| 298 | 20240221 | 140500 | 1123670500 | 3780 | 3780 | 3780 | 3780 | 0 |
| 299 | 20240221 | 140400 | 1123670500 | 3780 | 3780 | 3780 | 3780 | 4 |
| 300 | 20240221 | 140300 | 1123655380 | 3775 | 3775 | 3775 | 3775 | 2 |
| 301 | 20240221 | 140200 | 1123647830 | 3775 | 3785 | 3785 | 3775 | 4 |
| 302 | 20240221 | 140100 | 1123632700 | 3785 | 3775 | 3785 | 3775 | 92 |
| 303 | 20240221 | 140000 | 1123285325 | 3780 | 3775 | 3780 | 3770 | 894 |
| 304 | 20240221 | 135900 | 1119912635 | 3785 | 3785 | 3785 | 3785 | 0 |
| 305 | 20240221 | 135800 | 1119912635 | 3785 | 3775 | 3785 | 3775 | 98 |
| 306 | 20240221 | 135700 | 1119542595 | 3785 | 3785 | 3785 | 3785 | 8 |
| 307 | 20240221 | 135600 | 1119512315 | 3785 | 3770 | 3785 | 3770 | 2 |
| 308 | 20240221 | 135500 | 1119504760 | 3785 | 3785 | 3785 | 3785 | 1 |
| 309 | 20240221 | 135400 | 1119500975 | 3770 | 3785 | 3785 | 3770 | 1231 |
| 310 | 20240221 | 135300 | 1114854045 | 3775 | 3775 | 3775 | 3775 | 55 |
| 311 | 20240221 | 135200 | 1114646420 | 3785 | 3785 | 3785 | 3785 | 0 |
| 312 | 20240221 | 135100 | 1114646420 | 3785 | 3780 | 3785 | 3780 | 107 |
| 313 | 20240221 | 135000 | 1114241925 | 3780 | 3780 | 3785 | 3780 | 1219 |
| 314 | 20240221 | 134900 | 1109633790 | 3785 | 3785 | 3785 | 3785 | 26 |
| 315 | 20240221 | 134800 | 1109535380 | 3785 | 3785 | 3785 | 3785 | 26 |
| 316 | 20240221 | 134700 | 1109436970 | 3785 | 3780 | 3785 | 3780 | 2 |
| 317 | 20240221 | 134600 | 1109429405 | 3780 | 3780 | 3785 | 3780 | 286 |
| 318 | 20240221 | 134500 | 1108348250 | 3780 | 3775 | 3780 | 3775 | 1620 |
| 319 | 20240221 | 134400 | 1102224665 | 3780 | 3780 | 3780 | 3780 | 0 |
| 320 | 20240221 | 134300 | 1102224665 | 3780 | 3780 | 3780 | 3780 | 0 |
| 321 | 20240221 | 134200 | 1102224665 | 3780 | 3780 | 3780 | 3780 | 0 |
| 322 | 20240221 | 134100 | 1102224665 | 3780 | 3780 | 3780 | 3780 | 5 |
| 323 | 20240221 | 134000 | 1102205765 | 3780 | 3780 | 3780 | 3780 | 233 |
| 324 | 20240221 | 133900 | 1101325025 | 3780 | 3780 | 3780 | 3780 | 30 |
| 325 | 20240221 | 133800 | 1101211625 | 3780 | 3780 | 3780 | 3780 | 0 |
| 326 | 20240221 | 133700 | 1101211625 | 3780 | 3780 | 3780 | 3780 | 6 |
| 327 | 20240221 | 133600 | 1101188945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 328 | 20240221 | 133500 | 1101188945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 329 | 20240221 | 133400 | 1101188945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 330 | 20240221 | 133300 | 1101188945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 331 | 20240221 | 133200 | 1101188945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 332 | 20240221 | 133100 | 1101188945 | 3780 | 3780 | 3780 | 3780 | 1 |
| 333 | 20240221 | 133000 | 1101185165 | 3780 | 3780 | 3780 | 3780 | 0 |
| 334 | 20240221 | 132900 | 1101185165 | 3780 | 3780 | 3780 | 3780 | 1 |
| 335 | 20240221 | 132800 | 1101181385 | 3780 | 3780 | 3780 | 3780 | 0 |
| 336 | 20240221 | 132700 | 1101181385 | 3780 | 3780 | 3780 | 3780 | 0 |
| 337 | 20240221 | 132600 | 1101181385 | 3780 | 3780 | 3780 | 3780 | 16 |
| 338 | 20240221 | 132500 | 1101120905 | 3780 | 3780 | 3780 | 3775 | 887 |
| 339 | 20240221 | 132400 | 1097768140 | 3790 | 3790 | 3790 | 3790 | 0 |
| 340 | 20240221 | 132300 | 1097768140 | 3790 | 3790 | 3790 | 3790 | 0 |
| 341 | 20240221 | 132200 | 1097768140 | 3790 | 3790 | 3790 | 3790 | 1 |
| 342 | 20240221 | 132100 | 1097764350 | 3775 | 3780 | 3780 | 3775 | 224 |
| 343 | 20240221 | 132000 | 1096917740 | 3785 | 3785 | 3785 | 3785 | 0 |
| 344 | 20240221 | 131900 | 1096917740 | 3785 | 3785 | 3785 | 3770 | 2236 |
| 345 | 20240221 | 131800 | 1088483760 | 3785 | 3785 | 3785 | 3785 | 366 |
| 346 | 20240221 | 131700 | 1087098450 | 3790 | 3790 | 3790 | 3790 | 323 |
| 347 | 20240221 | 131600 | 1085874280 | 3790 | 3790 | 3790 | 3790 | 0 |
| 348 | 20240221 | 131500 | 1085874280 | 3790 | 3790 | 3790 | 3790 | 1 |
| 349 | 20240221 | 131400 | 1085870490 | 3785 | 3785 | 3785 | 3785 | 2 |
| 350 | 20240221 | 131300 | 1085862920 | 3790 | 3790 | 3790 | 3790 | 0 |
| 351 | 20240221 | 131200 | 1085862920 | 3790 | 3790 | 3790 | 3790 | 0 |
| 352 | 20240221 | 131100 | 1085862920 | 3790 | 3790 | 3790 | 3790 | 0 |
| 353 | 20240221 | 131000 | 1085862920 | 3790 | 3785 | 3790 | 3785 | 27 |
| 354 | 20240221 | 130900 | 1085760685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 355 | 20240221 | 130800 | 1085760685 | 3790 | 3790 | 3790 | 3790 | 3 |
| 356 | 20240221 | 130700 | 1085749315 | 3790 | 3790 | 3790 | 3790 | 100 |
| 357 | 20240221 | 130600 | 1085370315 | 3790 | 3785 | 3790 | 3770 | 4802 |
| 358 | 20240221 | 130500 | 1067230530 | 3785 | 3785 | 3785 | 3785 | 2 |
| 359 | 20240221 | 130400 | 1067222960 | 3785 | 3785 | 3785 | 3785 | 2469 |
| 360 | 20240221 | 130300 | 1057877795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 361 | 20240221 | 130200 | 1057877795 | 3795 | 3795 | 3795 | 3795 | 3 |
| 362 | 20240221 | 130100 | 1057866410 | 3800 | 3790 | 3800 | 3790 | 1362 |
| 363 | 20240221 | 130000 | 1052704320 | 3800 | 3795 | 3800 | 3795 | 502 |
| 364 | 20240221 | 125900 | 1050799105 | 3800 | 3800 | 3800 | 3800 | 0 |
| 365 | 20240221 | 125800 | 1050799105 | 3800 | 3795 | 3800 | 3795 | 339 |
| 366 | 20240221 | 125700 | 1049512515 | 3800 | 3795 | 3800 | 3795 | 24 |
| 367 | 20240221 | 125600 | 1049421355 | 3795 | 3795 | 3795 | 3795 | 100 |
| 368 | 20240221 | 125500 | 1049041855 | 3795 | 3795 | 3795 | 3795 | 200 |
| 369 | 20240221 | 125400 | 1048282855 | 3795 | 3795 | 3795 | 3795 | 2 |
| 370 | 20240221 | 125300 | 1048275265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 371 | 20240221 | 125200 | 1048275265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 372 | 20240221 | 125100 | 1048275265 | 3795 | 3795 | 3795 | 3795 | 335 |
| 373 | 20240221 | 125000 | 1047003940 | 3790 | 3790 | 3795 | 3790 | 125 |
| 374 | 20240221 | 124900 | 1046530050 | 3795 | 3790 | 3795 | 3790 | 134 |
| 375 | 20240221 | 124800 | 1046022185 | 3790 | 3800 | 3800 | 3790 | 1123 |
| 376 | 20240221 | 124700 | 1041764080 | 3800 | 3790 | 3800 | 3790 | 131 |
| 377 | 20240221 | 124600 | 1041267280 | 3800 | 3800 | 3800 | 3800 | 2 |
| 378 | 20240221 | 124500 | 1041259680 | 3790 | 3800 | 3800 | 3790 | 355 |
| 379 | 20240221 | 124400 | 1039911110 | 3795 | 3795 | 3795 | 3795 | 0 |
| 380 | 20240221 | 124300 | 1039911110 | 3795 | 3795 | 3795 | 3795 | 77 |
| 381 | 20240221 | 124200 | 1039618895 | 3795 | 3795 | 3795 | 3795 | 0 |
| 382 | 20240221 | 124100 | 1039618895 | 3795 | 3800 | 3800 | 3795 | 768 |
| 383 | 20240221 | 124000 | 1036704330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 384 | 20240221 | 123900 | 1036704330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 385 | 20240221 | 123800 | 1036704330 | 3800 | 3800 | 3800 | 3800 | 1457 |
| 386 | 20240221 | 123700 | 1031167730 | 3800 | 3795 | 3800 | 3795 | 170 |
| 387 | 20240221 | 123600 | 1030522530 | 3790 | 3790 | 3790 | 3790 | 0 |
| 388 | 20240221 | 123500 | 1030522530 | 3790 | 3795 | 3795 | 3790 | 683 |
| 389 | 20240221 | 123400 | 1027931060 | 3800 | 3805 | 3805 | 3795 | 789 |
| 390 | 20240221 | 123300 | 1024934440 | 3800 | 3795 | 3800 | 3795 | 1218 |
| 391 | 20240221 | 123200 | 1020311825 | 3795 | 3795 | 3795 | 3795 | 5 |
| 392 | 20240221 | 123100 | 1020292850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 393 | 20240221 | 123000 | 1020292850 | 3795 | 3795 | 3795 | 3795 | 6 |
| 394 | 20240221 | 122900 | 1020270080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 395 | 20240221 | 122800 | 1020270080 | 3785 | 3780 | 3805 | 3780 | 687 |
| 396 | 20240221 | 122700 | 1017661995 | 3805 | 3805 | 3805 | 3805 | 0 |
| 397 | 20240221 | 122600 | 1017661995 | 3805 | 3805 | 3805 | 3805 | 2 |
| 398 | 20240221 | 122500 | 1017654385 | 3805 | 3805 | 3805 | 3805 | 0 |
| 399 | 20240221 | 122400 | 1017654385 | 3805 | 3805 | 3805 | 3805 | 2 |
| 400 | 20240221 | 122300 | 1017646775 | 3805 | 3805 | 3805 | 3805 | 1 |
| 401 | 20240221 | 122200 | 1017642970 | 3780 | 3780 | 3780 | 3780 | 0 |
| 402 | 20240221 | 122100 | 1017642970 | 3780 | 3805 | 3805 | 3780 | 16 |
| 403 | 20240221 | 122000 | 1017582465 | 3780 | 3780 | 3780 | 3780 | 200 |
| 404 | 20240221 | 121900 | 1016826465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 405 | 20240221 | 121800 | 1016826465 | 3780 | 3800 | 3800 | 3780 | 149 |
| 406 | 20240221 | 121700 | 1016260625 | 3800 | 3800 | 3800 | 3800 | 0 |
| 407 | 20240221 | 121600 | 1016260625 | 3800 | 3790 | 3800 | 3785 | 2573 |
| 408 | 20240221 | 121500 | 1006518225 | 3790 | 3790 | 3790 | 3790 | 2030 |
| 409 | 20240221 | 121400 | 998824525 | 3795 | 3795 | 3795 | 3795 | 500 |
| 410 | 20240221 | 121300 | 996927025 | 3800 | 3800 | 3800 | 3800 | 0 |
| 411 | 20240221 | 121200 | 996927025 | 3800 | 3805 | 3805 | 3800 | 773 |
| 412 | 20240221 | 121100 | 993989490 | 3805 | 3800 | 3805 | 3800 | 1028 |
| 413 | 20240221 | 121000 | 990079050 | 3805 | 3805 | 3805 | 3805 | 49 |
| 414 | 20240221 | 120900 | 989892605 | 3795 | 3795 | 3795 | 3795 | 39 |
| 415 | 20240221 | 120800 | 989744600 | 3795 | 3795 | 3795 | 3795 | 200 |
| 416 | 20240221 | 120700 | 988985600 | 3795 | 3795 | 3810 | 3795 | 568 |
| 417 | 20240221 | 120600 | 986821940 | 3810 | 3810 | 3810 | 3810 | 0 |
| 418 | 20240221 | 120500 | 986821940 | 3810 | 3810 | 3810 | 3810 | 1 |
| 419 | 20240221 | 120400 | 986818130 | 3815 | 3810 | 3815 | 3810 | 30 |
| 420 | 20240221 | 120300 | 986703755 | 3815 | 3815 | 3815 | 3815 | 18 |
| 421 | 20240221 | 120200 | 986635085 | 3815 | 3815 | 3815 | 3815 | 1 |
| 422 | 20240221 | 120100 | 986631270 | 3785 | 3800 | 3800 | 3785 | 200 |
| 423 | 20240221 | 120000 | 985873675 | 3795 | 3815 | 3815 | 3795 | 338 |
| 424 | 20240221 | 115900 | 984585470 | 3815 | 3810 | 3815 | 3810 | 708 |
| 425 | 20240221 | 115800 | 981887880 | 3815 | 3810 | 3820 | 3810 | 146 |
| 426 | 20240221 | 115700 | 981330695 | 3815 | 3820 | 3820 | 3785 | 1739 |
| 427 | 20240221 | 115600 | 974716965 | 3825 | 3815 | 3825 | 3815 | 6908 |
| 428 | 20240221 | 115500 | 948330550 | 3815 | 3795 | 3815 | 3795 | 9332 |
| 429 | 20240221 | 115400 | 912805820 | 3795 | 3790 | 3795 | 3790 | 4571 |
| 430 | 20240221 | 115300 | 895474245 | 3790 | 3785 | 3790 | 3785 | 450 |
| 431 | 20240221 | 115200 | 893770885 | 3785 | 3780 | 3785 | 3780 | 219 |
| 432 | 20240221 | 115100 | 892942960 | 3785 | 3785 | 3785 | 3785 | 10 |
| 433 | 20240221 | 115000 | 892905110 | 3780 | 3780 | 3785 | 3780 | 172 |
| 434 | 20240221 | 114900 | 892254870 | 3785 | 3780 | 3785 | 3780 | 13 |
| 435 | 20240221 | 114800 | 892205680 | 3785 | 3785 | 3790 | 3785 | 375 |
| 436 | 20240221 | 114700 | 890786255 | 3790 | 3785 | 3790 | 3785 | 1054 |
| 437 | 20240221 | 114600 | 886794095 | 3790 | 3790 | 3790 | 3785 | 492 |
| 438 | 20240221 | 114500 | 884929510 | 3790 | 3790 | 3790 | 3790 | 4 |
| 439 | 20240221 | 114400 | 884914350 | 3790 | 3790 | 3790 | 3790 | 583 |
| 440 | 20240221 | 114300 | 882704780 | 3790 | 3790 | 3790 | 3790 | 0 |
| 441 | 20240221 | 114200 | 882704780 | 3790 | 3785 | 3790 | 3785 | 1573 |
| 442 | 20240221 | 114100 | 876750260 | 3785 | 3785 | 3785 | 3785 | 0 |
| 443 | 20240221 | 114000 | 876750260 | 3785 | 3785 | 3785 | 3785 | 0 |
| 444 | 20240221 | 113900 | 876750260 | 3785 | 3785 | 3785 | 3785 | 0 |
| 445 | 20240221 | 113800 | 876750260 | 3785 | 3785 | 3785 | 3785 | 0 |
| 446 | 20240221 | 113700 | 876750260 | 3785 | 3780 | 3785 | 3780 | 1143 |
| 447 | 20240221 | 113600 | 872425155 | 3780 | 3780 | 3780 | 3780 | 70 |
| 448 | 20240221 | 113500 | 872160555 | 3780 | 3780 | 3780 | 3780 | 134 |
| 449 | 20240221 | 113400 | 871654035 | 3780 | 3780 | 3780 | 3780 | 3 |
| 450 | 20240221 | 113300 | 871642695 | 3785 | 3785 | 3785 | 3785 | 0 |
| 451 | 20240221 | 113200 | 871642695 | 3785 | 3785 | 3785 | 3785 | 67 |
| 452 | 20240221 | 113100 | 871389100 | 3780 | 3775 | 3785 | 3770 | 1881 |
| 453 | 20240221 | 113000 | 864287955 | 3775 | 3775 | 3780 | 3775 | 16 |
| 454 | 20240221 | 112900 | 864227550 | 3770 | 3770 | 3770 | 3770 | 50 |
| 455 | 20240221 | 112800 | 864039050 | 3785 | 3785 | 3785 | 3785 | 0 |
| 456 | 20240221 | 112700 | 864039050 | 3785 | 3780 | 3785 | 3780 | 442 |
| 457 | 20240221 | 112600 | 862368170 | 3785 | 3785 | 3785 | 3785 | 1 |
| 458 | 20240221 | 112500 | 862364385 | 3780 | 3780 | 3780 | 3780 | 44 |
| 459 | 20240221 | 112400 | 862198065 | 3780 | 3780 | 3780 | 3780 | 6 |
| 460 | 20240221 | 112300 | 862175385 | 3770 | 3785 | 3785 | 3770 | 738 |
| 461 | 20240221 | 112200 | 859383495 | 3785 | 3785 | 3785 | 3785 | 526 |
| 462 | 20240221 | 112100 | 857392585 | 3785 | 3775 | 3785 | 3770 | 504 |
| 463 | 20240221 | 112000 | 855490065 | 3785 | 3785 | 3785 | 3785 | 0 |
| 464 | 20240221 | 111900 | 855490065 | 3785 | 3780 | 3785 | 3780 | 626 |
| 465 | 20240221 | 111800 | 853122995 | 3780 | 3780 | 3780 | 3780 | 19 |
| 466 | 20240221 | 111700 | 853051175 | 3780 | 3780 | 3780 | 3775 | 300 |
| 467 | 20240221 | 111600 | 851917375 | 3785 | 3785 | 3785 | 3785 | 10 |
| 468 | 20240221 | 111500 | 851879525 | 3775 | 3790 | 3790 | 3775 | 25 |
| 469 | 20240221 | 111400 | 851785075 | 3780 | 3785 | 3785 | 3780 | 256 |
| 470 | 20240221 | 111300 | 850817045 | 3785 | 3785 | 3790 | 3785 | 359 |
| 471 | 20240221 | 111200 | 849458180 | 3790 | 3785 | 3790 | 3785 | 559 |
| 472 | 20240221 | 111100 | 847341365 | 3790 | 3785 | 3790 | 3785 | 31 |
| 473 | 20240221 | 111000 | 847224025 | 3785 | 3785 | 3785 | 3785 | 30 |
| 474 | 20240221 | 110900 | 847110475 | 3790 | 3790 | 3790 | 3785 | 764 |
| 475 | 20240221 | 110800 | 844216955 | 3790 | 3780 | 3790 | 3780 | 270 |
| 476 | 20240221 | 110700 | 843194960 | 3780 | 3785 | 3785 | 3780 | 376 |
| 477 | 20240221 | 110600 | 841773610 | 3785 | 3785 | 3785 | 3785 | 10 |
| 478 | 20240221 | 110500 | 841735760 | 3775 | 3775 | 3775 | 3775 | 0 |
| 479 | 20240221 | 110400 | 841735760 | 3775 | 3785 | 3785 | 3775 | 200 |
| 480 | 20240221 | 110300 | 840979060 | 3790 | 3785 | 3790 | 3785 | 245 |
| 481 | 20240221 | 110200 | 840051685 | 3790 | 3790 | 3790 | 3790 | 53 |
| 482 | 20240221 | 110100 | 839850815 | 3785 | 3785 | 3785 | 3785 | 0 |
| 483 | 20240221 | 110000 | 839850815 | 3785 | 3785 | 3785 | 3785 | 159 |
| 484 | 20240221 | 105900 | 839249000 | 3785 | 3785 | 3785 | 3785 | 389 |
| 485 | 20240221 | 105800 | 837776635 | 3785 | 3790 | 3790 | 3785 | 118 |
| 486 | 20240221 | 105700 | 837329765 | 3790 | 3770 | 3790 | 3770 | 353 |
| 487 | 20240221 | 105600 | 835998295 | 3770 | 3770 | 3770 | 3770 | 50 |
| 488 | 20240221 | 105500 | 835809795 | 3770 | 3770 | 3770 | 3770 | 0 |
| 489 | 20240221 | 105400 | 835809795 | 3770 | 3790 | 3790 | 3770 | 17 |
| 490 | 20240221 | 105300 | 835745685 | 3770 | 3775 | 3795 | 3770 | 525 |
| 491 | 20240221 | 105200 | 833764520 | 3775 | 3775 | 3775 | 3775 | 28 |
| 492 | 20240221 | 105100 | 833658820 | 3775 | 3775 | 3775 | 3775 | 0 |
| 493 | 20240221 | 105000 | 833658820 | 3775 | 3790 | 3795 | 3775 | 676 |
| 494 | 20240221 | 104900 | 831098160 | 3790 | 3790 | 3790 | 3790 | 100 |
| 495 | 20240221 | 104800 | 830719160 | 3790 | 3790 | 3795 | 3790 | 116 |
| 496 | 20240221 | 104700 | 830279375 | 3790 | 3790 | 3790 | 3790 | 56 |
| 497 | 20240221 | 104600 | 830067135 | 3780 | 3790 | 3790 | 3780 | 157 |
| 498 | 20240221 | 104500 | 829473015 | 3785 | 3785 | 3785 | 3785 | 407 |
| 499 | 20240221 | 104400 | 827932520 | 3785 | 3785 | 3785 | 3785 | 1 |
| 500 | 20240221 | 104300 | 827928735 | 3790 | 3790 | 3790 | 3785 | 402 |
| 501 | 20240221 | 104200 | 826406915 | 3790 | 3790 | 3800 | 3785 | 505 |
| 502 | 20240221 | 104100 | 824493050 | 3790 | 3800 | 3800 | 3790 | 884 |
| 503 | 20240221 | 104000 | 821136260 | 3800 | 3800 | 3800 | 3800 | 832 |
| 504 | 20240221 | 103900 | 817974660 | 3800 | 3795 | 3800 | 3795 | 729 |
| 505 | 20240221 | 103800 | 815207485 | 3800 | 3800 | 3800 | 3800 | 41 |
| 506 | 20240221 | 103700 | 815051685 | 3800 | 3795 | 3800 | 3795 | 1212 |
| 507 | 20240221 | 103600 | 810451275 | 3785 | 3795 | 3795 | 3785 | 500 |
| 508 | 20240221 | 103500 | 808554995 | 3795 | 3790 | 3800 | 3790 | 1645 |
| 509 | 20240221 | 103400 | 802313775 | 3790 | 3785 | 3790 | 3785 | 1714 |
| 510 | 20240221 | 103300 | 795818770 | 3780 | 3785 | 3785 | 3775 | 393 |
| 511 | 20240221 | 103200 | 794333750 | 3785 | 3765 | 3785 | 3760 | 623 |
| 512 | 20240221 | 103100 | 791985570 | 3760 | 3785 | 3795 | 3760 | 2138 |
| 513 | 20240221 | 103000 | 783898965 | 3785 | 3770 | 3785 | 3770 | 774 |
| 514 | 20240221 | 102900 | 780969575 | 3765 | 3770 | 3770 | 3765 | 302 |
| 515 | 20240221 | 102800 | 779832355 | 3780 | 3795 | 3795 | 3780 | 718 |
| 516 | 20240221 | 102700 | 777111850 | 3795 | 3795 | 3795 | 3795 | 1 |
| 517 | 20240221 | 102600 | 777108055 | 3795 | 3795 | 3795 | 3795 | 120 |
| 518 | 20240221 | 102500 | 776652655 | 3795 | 3790 | 3800 | 3790 | 1155 |
| 519 | 20240221 | 102400 | 772270005 | 3790 | 3790 | 3790 | 3785 | 555 |
| 520 | 20240221 | 102300 | 770166965 | 3790 | 3790 | 3800 | 3790 | 702 |
| 521 | 20240221 | 102200 | 767505565 | 3800 | 3780 | 3800 | 3760 | 4760 |
| 522 | 20240221 | 102100 | 749566270 | 3775 | 3780 | 3780 | 3775 | 1797 |
| 523 | 20240221 | 102000 | 742774640 | 3780 | 3780 | 3795 | 3780 | 3125 |
| 524 | 20240221 | 101900 | 730940100 | 3780 | 3780 | 3780 | 3780 | 1352 |
| 525 | 20240221 | 101800 | 725829540 | 3780 | 3785 | 3785 | 3780 | 745 |
| 526 | 20240221 | 101700 | 723012255 | 3785 | 3795 | 3795 | 3785 | 514 |
| 527 | 20240221 | 101600 | 721066170 | 3795 | 3795 | 3800 | 3785 | 1643 |
| 528 | 20240221 | 101500 | 714837795 | 3800 | 3800 | 3820 | 3800 | 2674 |
| 529 | 20240221 | 101400 | 704644520 | 3810 | 3795 | 3810 | 3795 | 350 |
| 530 | 20240221 | 101300 | 703315495 | 3815 | 3805 | 3815 | 3790 | 1881 |
| 531 | 20240221 | 101200 | 696158735 | 3810 | 3820 | 3825 | 3805 | 713 |
| 532 | 20240221 | 101100 | 693440225 | 3820 | 3830 | 3845 | 3820 | 12619 |
| 533 | 20240221 | 101000 | 645021185 | 3830 | 3800 | 3860 | 3800 | 66346 |
| 534 | 20240221 | 100900 | 390555990 | 3805 | 3770 | 3805 | 3770 | 13360 |
| 535 | 20240221 | 100800 | 339943185 | 3780 | 3780 | 3785 | 3760 | 409 |
| 536 | 20240221 | 100700 | 338399135 | 3775 | 3795 | 3800 | 3755 | 5428 |
| 537 | 20240221 | 100600 | 317834825 | 3790 | 3740 | 3820 | 3740 | 43013 |
| 538 | 20240221 | 100500 | 154980680 | 3745 | 3740 | 3745 | 3735 | 918 |
| 539 | 20240221 | 100400 | 151548525 | 3740 | 3740 | 3740 | 3740 | 29 |
| 540 | 20240221 | 100300 | 151440065 | 3740 | 3740 | 3740 | 3730 | 414 |
| 541 | 20240221 | 100200 | 149893830 | 3740 | 3740 | 3740 | 3740 | 2 |
| 542 | 20240221 | 100100 | 149886350 | 3735 | 3735 | 3735 | 3735 | 116 |
| 543 | 20240221 | 100000 | 149453090 | 3740 | 3735 | 3740 | 3730 | 663 |
| 544 | 20240221 | 095900 | 146978275 | 3740 | 3735 | 3740 | 3730 | 530 |
| 545 | 20240221 | 095800 | 145001290 | 3735 | 3730 | 3740 | 3730 | 858 |
| 546 | 20240221 | 095700 | 141798750 | 3730 | 3730 | 3730 | 3730 | 150 |
| 547 | 20240221 | 095600 | 141239250 | 3730 | 3730 | 3730 | 3730 | 457 |
| 548 | 20240221 | 095500 | 139534640 | 3730 | 3720 | 3730 | 3720 | 1087 |
| 549 | 20240221 | 095400 | 135486170 | 3720 | 3715 | 3720 | 3715 | 109 |
| 550 | 20240221 | 095300 | 135080695 | 3720 | 3715 | 3720 | 3715 | 653 |
| 551 | 20240221 | 095200 | 132654665 | 3720 | 3720 | 3720 | 3715 | 105 |
| 552 | 20240221 | 095100 | 132264320 | 3720 | 3720 | 3720 | 3720 | 0 |
| 553 | 20240221 | 095000 | 132264320 | 3720 | 3720 | 3720 | 3720 | 0 |
| 554 | 20240221 | 094900 | 132264320 | 3720 | 3720 | 3725 | 3720 | 2102 |
| 555 | 20240221 | 094800 | 124444305 | 3720 | 3720 | 3720 | 3715 | 73 |
| 556 | 20240221 | 094700 | 124172760 | 3715 | 3710 | 3715 | 3710 | 158 |
| 557 | 20240221 | 094600 | 123586530 | 3710 | 3705 | 3710 | 3700 | 4726 |
| 558 | 20240221 | 094500 | 106095075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 559 | 20240221 | 094400 | 106095075 | 3710 | 3710 | 3710 | 3710 | 1 |
| 560 | 20240221 | 094300 | 106091365 | 3705 | 3705 | 3705 | 3705 | 51 |
| 561 | 20240221 | 094200 | 105902410 | 3710 | 3705 | 3710 | 3705 | 234 |
| 562 | 20240221 | 094100 | 105035395 | 3705 | 3705 | 3705 | 3705 | 50 |
| 563 | 20240221 | 094000 | 104850145 | 3700 | 3695 | 3700 | 3695 | 1443 |
| 564 | 20240221 | 093900 | 99516945 | 3700 | 3700 | 3700 | 3700 | 1187 |
| 565 | 20240221 | 093800 | 95125045 | 3700 | 3700 | 3700 | 3700 | 0 |
| 566 | 20240221 | 093700 | 95125045 | 3700 | 3700 | 3710 | 3700 | 636 |
| 567 | 20240221 | 093600 | 92771775 | 3720 | 3700 | 3720 | 3700 | 1040 |
| 568 | 20240221 | 093500 | 88922575 | 3700 | 3700 | 3700 | 3700 | 0 |
| 569 | 20240221 | 093400 | 88922575 | 3700 | 3700 | 3700 | 3700 | 550 |
| 570 | 20240221 | 093300 | 86887575 | 3700 | 3710 | 3710 | 3700 | 431 |
| 571 | 20240221 | 093200 | 85292285 | 3720 | 3720 | 3720 | 3690 | 5895 |
| 572 | 20240221 | 093100 | 63465410 | 3720 | 3710 | 3720 | 3710 | 206 |
| 573 | 20240221 | 093000 | 62701120 | 3710 | 3710 | 3715 | 3710 | 1388 |
| 574 | 20240221 | 092900 | 57550395 | 3710 | 3710 | 3710 | 3710 | 83 |
| 575 | 20240221 | 092800 | 57242465 | 3710 | 3715 | 3715 | 3710 | 519 |
| 576 | 20240221 | 092700 | 55316220 | 3715 | 3715 | 3715 | 3715 | 1 |
| 577 | 20240221 | 092600 | 55312505 | 3715 | 3715 | 3715 | 3715 | 320 |
| 578 | 20240221 | 092500 | 54123705 | 3715 | 3710 | 3715 | 3710 | 427 |
| 579 | 20240221 | 092400 | 52539480 | 3715 | 3720 | 3725 | 3715 | 121 |
| 580 | 20240221 | 092300 | 52089455 | 3715 | 3720 | 3720 | 3715 | 104 |
| 581 | 20240221 | 092200 | 51703075 | 3720 | 3720 | 3720 | 3715 | 581 |
| 582 | 20240221 | 092100 | 49544580 | 3720 | 3725 | 3730 | 3715 | 1418 |
| 583 | 20240221 | 092000 | 44271740 | 3725 | 3725 | 3730 | 3725 | 160 |
| 584 | 20240221 | 091900 | 43675490 | 3730 | 3730 | 3730 | 3725 | 81 |
| 585 | 20240221 | 091800 | 43373620 | 3730 | 3725 | 3730 | 3725 | 164 |
| 586 | 20240221 | 091700 | 42762715 | 3725 | 3725 | 3730 | 3725 | 1087 |
| 587 | 20240221 | 091600 | 38713585 | 3725 | 3730 | 3730 | 3725 | 578 |
| 588 | 20240221 | 091500 | 36559435 | 3730 | 3725 | 3730 | 3725 | 91 |
| 589 | 20240221 | 091400 | 36220405 | 3725 | 3720 | 3725 | 3720 | 318 |
| 590 | 20240221 | 091300 | 35037440 | 3725 | 3725 | 3725 | 3725 | 65 |
| 591 | 20240221 | 091200 | 34795315 | 3725 | 3720 | 3725 | 3715 | 259 |
| 592 | 20240221 | 091100 | 33832945 | 3720 | 3720 | 3720 | 3715 | 145 |
| 593 | 20240221 | 091000 | 33293630 | 3720 | 3720 | 3720 | 3715 | 91 |
| 594 | 20240221 | 090900 | 32955210 | 3715 | 3725 | 3725 | 3715 | 212 |
| 595 | 20240221 | 090800 | 32167505 | 3720 | 3720 | 3720 | 3720 | 1577 |
| 596 | 20240221 | 090700 | 26301065 | 3720 | 3710 | 3720 | 3710 | 751 |
| 597 | 20240221 | 090600 | 23514845 | 3710 | 3710 | 3710 | 3710 | 165 |
| 598 | 20240221 | 090500 | 22902695 | 3720 | 3710 | 3720 | 3710 | 1378 |
| 599 | 20240221 | 090400 | 17782005 | 3700 | 3695 | 3715 | 3695 | 1219 |
| 600 | 20240221 | 090300 | 13275695 | 3695 | 3705 | 3705 | 3695 | 266 |
| 601 | 20240221 | 090200 | 12292815 | 3710 | 3710 | 3710 | 3710 | 0 |
| 602 | 20240221 | 090100 | 12292815 | 3710 | 3700 | 3720 | 3690 | 382 |
| 603 | 20240221 | 090000 | 10875825 | 3700 | 3685 | 3725 | 3685 | 2946 |