32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 3444 |
| 3 | 20240221 | 190400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 4 | 20240221 | 190300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 5 | 20240221 | 190200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 6 | 20240221 | 190100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 7 | 20240221 | 190000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 8 | 20240221 | 185900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 9 | 20240221 | 185800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 10 | 20240221 | 185700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 11 | 20240221 | 185600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 12 | 20240221 | 185500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 13 | 20240221 | 185400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 14 | 20240221 | 185300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 15 | 20240221 | 185200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 16 | 20240221 | 185100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 17 | 20240221 | 185000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 18 | 20240221 | 184900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 19 | 20240221 | 184800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 20 | 20240221 | 184700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 21 | 20240221 | 184600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 22 | 20240221 | 184500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 23 | 20240221 | 184400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 24 | 20240221 | 184300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 25 | 20240221 | 184200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 26 | 20240221 | 184100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 27 | 20240221 | 184000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 28 | 20240221 | 183900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 29 | 20240221 | 183800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 30 | 20240221 | 183700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 31 | 20240221 | 183600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 32 | 20240221 | 183500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 3444 |
| 33 | 20240221 | 183400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 34 | 20240221 | 183300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 35 | 20240221 | 183200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 36 | 20240221 | 183100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 37 | 20240221 | 183000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 38 | 20240221 | 182900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 39 | 20240221 | 182800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 40 | 20240221 | 182700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 41 | 20240221 | 182600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 42 | 20240221 | 182500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 43 | 20240221 | 182400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 44 | 20240221 | 182300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 45 | 20240221 | 182200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 46 | 20240221 | 182100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 47 | 20240221 | 182000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 48 | 20240221 | 181900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 49 | 20240221 | 181800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 50 | 20240221 | 181700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 51 | 20240221 | 181600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 52 | 20240221 | 181500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 53 | 20240221 | 181400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 54 | 20240221 | 181300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 55 | 20240221 | 181200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 56 | 20240221 | 181100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 57 | 20240221 | 181000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 58 | 20240221 | 180900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 59 | 20240221 | 180800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 60 | 20240221 | 180700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 61 | 20240221 | 180600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 62 | 20240221 | 180500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 3444 |
| 63 | 20240221 | 180400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 64 | 20240221 | 180300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 65 | 20240221 | 180200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 66 | 20240221 | 180100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 67 | 20240221 | 180000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 68 | 20240221 | 175900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 69 | 20240221 | 175800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 70 | 20240221 | 175700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 71 | 20240221 | 175600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 72 | 20240221 | 175500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 73 | 20240221 | 175400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 74 | 20240221 | 175300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 75 | 20240221 | 175200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 76 | 20240221 | 175100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 77 | 20240221 | 175000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 78 | 20240221 | 174900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 79 | 20240221 | 174800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 80 | 20240221 | 174700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 81 | 20240221 | 174600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 82 | 20240221 | 174500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 83 | 20240221 | 174400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 84 | 20240221 | 174300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 85 | 20240221 | 174200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 86 | 20240221 | 174100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 87 | 20240221 | 174000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 88 | 20240221 | 173900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 89 | 20240221 | 173800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 90 | 20240221 | 173700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 91 | 20240221 | 173600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 92 | 20240221 | 173500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 3444 |
| 93 | 20240221 | 173400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 94 | 20240221 | 173300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 95 | 20240221 | 173200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 96 | 20240221 | 173100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 97 | 20240221 | 173000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 98 | 20240221 | 172900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 99 | 20240221 | 172800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 100 | 20240221 | 172700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 101 | 20240221 | 172600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 102 | 20240221 | 172500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 103 | 20240221 | 172400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 104 | 20240221 | 172300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 105 | 20240221 | 172200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 106 | 20240221 | 172100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 107 | 20240221 | 172000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 108 | 20240221 | 171900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 109 | 20240221 | 171800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 110 | 20240221 | 171700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 111 | 20240221 | 171600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 112 | 20240221 | 171500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 113 | 20240221 | 171400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 114 | 20240221 | 171300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 115 | 20240221 | 171200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 116 | 20240221 | 171100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 117 | 20240221 | 171000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 118 | 20240221 | 170900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 119 | 20240221 | 170800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 120 | 20240221 | 170700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 121 | 20240221 | 170600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 122 | 20240221 | 170500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 3444 |
| 123 | 20240221 | 170400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 124 | 20240221 | 170300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 125 | 20240221 | 170200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 126 | 20240221 | 170100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 127 | 20240221 | 170000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 128 | 20240221 | 165900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 129 | 20240221 | 165800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 130 | 20240221 | 165700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 131 | 20240221 | 165600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 132 | 20240221 | 165500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 133 | 20240221 | 165400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 134 | 20240221 | 165300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 135 | 20240221 | 165200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 136 | 20240221 | 165100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 137 | 20240221 | 165000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 138 | 20240221 | 164900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 139 | 20240221 | 164800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 140 | 20240221 | 164700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 141 | 20240221 | 164600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 142 | 20240221 | 164500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 143 | 20240221 | 164400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 144 | 20240221 | 164300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 145 | 20240221 | 164200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 146 | 20240221 | 164100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 147 | 20240221 | 164000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 148 | 20240221 | 163900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 149 | 20240221 | 163800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 150 | 20240221 | 163700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 151 | 20240221 | 163600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 152 | 20240221 | 163500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 3444 |
| 153 | 20240221 | 163400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 154 | 20240221 | 163300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 155 | 20240221 | 163200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 156 | 20240221 | 163100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 157 | 20240221 | 163000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 158 | 20240221 | 162900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 159 | 20240221 | 162800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 160 | 20240221 | 162700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 161 | 20240221 | 162600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 162 | 20240221 | 162500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 163 | 20240221 | 162400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 164 | 20240221 | 162300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 165 | 20240221 | 162200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 166 | 20240221 | 162100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 167 | 20240221 | 162000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 168 | 20240221 | 161900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 169 | 20240221 | 161800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 170 | 20240221 | 161700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 171 | 20240221 | 161600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 172 | 20240221 | 161500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 173 | 20240221 | 161400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 174 | 20240221 | 161300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 175 | 20240221 | 161200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 176 | 20240221 | 161100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 177 | 20240221 | 161000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 178 | 20240221 | 160900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 179 | 20240221 | 160800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 180 | 20240221 | 160700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 181 | 20240221 | 160600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 182 | 20240221 | 160500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 3444 |
| 183 | 20240221 | 160400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 184 | 20240221 | 160300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 185 | 20240221 | 160200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 186 | 20240221 | 160100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 187 | 20240221 | 160000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 188 | 20240221 | 155900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 189 | 20240221 | 155800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 190 | 20240221 | 155700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 191 | 20240221 | 155600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 192 | 20240221 | 155500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 193 | 20240221 | 155400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 194 | 20240221 | 155300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 195 | 20240221 | 155200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 196 | 20240221 | 155100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 197 | 20240221 | 155000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 198 | 20240221 | 154900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 199 | 20240221 | 154800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 200 | 20240221 | 154700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 201 | 20240221 | 154600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 202 | 20240221 | 154500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 203 | 20240221 | 154400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 204 | 20240221 | 154300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 205 | 20240221 | 154200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 206 | 20240221 | 154100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 207 | 20240221 | 154000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 208 | 20240221 | 153900 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 209 | 20240221 | 153800 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 210 | 20240221 | 153700 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 211 | 20240221 | 153600 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 212 | 20240221 | 153500 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 3444 |
| 213 | 20240221 | 153400 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 214 | 20240221 | 153300 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 215 | 20240221 | 153200 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 216 | 20240221 | 153100 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 0 |
| 217 | 20240221 | 153000 | 3281186230 | 12370 | 12370 | 12370 | 12370 | 3444 |
| 218 | 20240221 | 152900 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 219 | 20240221 | 152800 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 220 | 20240221 | 152700 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 221 | 20240221 | 152600 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 222 | 20240221 | 152500 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 223 | 20240221 | 152400 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 224 | 20240221 | 152300 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 225 | 20240221 | 152200 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 226 | 20240221 | 152100 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 227 | 20240221 | 152000 | 3238583950 | 12370 | 12370 | 12370 | 12370 | 0 |
| 228 | 20240221 | 151900 | 3238583950 | 12370 | 12380 | 12380 | 12370 | 3210 |
| 229 | 20240221 | 151800 | 3198849080 | 12380 | 12380 | 12380 | 12370 | 233 |
| 230 | 20240221 | 151700 | 3195966230 | 12380 | 12380 | 12380 | 12370 | 135 |
| 231 | 20240221 | 151600 | 3194294950 | 12380 | 12380 | 12380 | 12370 | 83 |
| 232 | 20240221 | 151500 | 3193267970 | 12380 | 12370 | 12380 | 12370 | 95 |
| 233 | 20240221 | 151400 | 3192091890 | 12380 | 12370 | 12380 | 12370 | 213 |
| 234 | 20240221 | 151300 | 3189456270 | 12380 | 12370 | 12380 | 12370 | 224 |
| 235 | 20240221 | 151200 | 3186685300 | 12380 | 12370 | 12380 | 12370 | 487 |
| 236 | 20240221 | 151100 | 3180660890 | 12370 | 12370 | 12380 | 12370 | 195 |
| 237 | 20240221 | 151000 | 3178248680 | 12380 | 12370 | 12380 | 12370 | 74 |
| 238 | 20240221 | 150900 | 3177333290 | 12370 | 12370 | 12380 | 12370 | 3725 |
| 239 | 20240221 | 150800 | 3131255030 | 12360 | 12360 | 12370 | 12360 | 521 |
| 240 | 20240221 | 150700 | 3124813400 | 12370 | 12370 | 12380 | 12370 | 4168 |
| 241 | 20240221 | 150600 | 3073254060 | 12370 | 12380 | 12380 | 12370 | 1971 |
| 242 | 20240221 | 150500 | 3048853750 | 12380 | 12380 | 12380 | 12370 | 224 |
| 243 | 20240221 | 150400 | 3046081550 | 12380 | 12380 | 12380 | 12370 | 173 |
| 244 | 20240221 | 150300 | 3043939820 | 12380 | 12390 | 12390 | 12370 | 228 |
| 245 | 20240221 | 150200 | 3041117770 | 12370 | 12390 | 12390 | 12370 | 1376 |
| 246 | 20240221 | 150100 | 3024080230 | 12390 | 12390 | 12390 | 12390 | 1315 |
| 247 | 20240221 | 150000 | 3007787380 | 12390 | 12390 | 12400 | 12390 | 284 |
| 248 | 20240221 | 145900 | 3004267770 | 12400 | 12400 | 12400 | 12390 | 13000 |
| 249 | 20240221 | 145800 | 2843067780 | 12400 | 12380 | 12400 | 12380 | 1150 |
| 250 | 20240221 | 145700 | 2828828090 | 12390 | 12390 | 12390 | 12380 | 73 |
| 251 | 20240221 | 145600 | 2827923790 | 12370 | 12380 | 12390 | 12370 | 724 |
| 252 | 20240221 | 145500 | 2818960700 | 12380 | 12380 | 12390 | 12380 | 5116 |
| 253 | 20240221 | 145400 | 2755624590 | 12390 | 12390 | 12390 | 12380 | 19 |
| 254 | 20240221 | 145300 | 2755389190 | 12380 | 12380 | 12390 | 12380 | 156 |
| 255 | 20240221 | 145200 | 2753456460 | 12390 | 12390 | 12390 | 12380 | 41 |
| 256 | 20240221 | 145100 | 2752948740 | 12390 | 12390 | 12390 | 12380 | 523 |
| 257 | 20240221 | 145000 | 2746470120 | 12390 | 12390 | 12390 | 12380 | 108 |
| 258 | 20240221 | 144900 | 2745132010 | 12380 | 12370 | 12390 | 12370 | 707 |
| 259 | 20240221 | 144800 | 2736385030 | 12370 | 12360 | 12370 | 12360 | 211 |
| 260 | 20240221 | 144700 | 2733774970 | 12360 | 12360 | 12380 | 12360 | 38 |
| 261 | 20240221 | 144600 | 2733305220 | 12360 | 12350 | 12360 | 12350 | 3419 |
| 262 | 20240221 | 144500 | 2691050730 | 12350 | 12370 | 12370 | 12350 | 4718 |
| 263 | 20240221 | 144400 | 2632739860 | 12370 | 12380 | 12390 | 12370 | 6125 |
| 264 | 20240221 | 144300 | 2556941700 | 12390 | 12380 | 12390 | 12380 | 434 |
| 265 | 20240221 | 144200 | 2551565450 | 12390 | 12390 | 12390 | 12380 | 771 |
| 266 | 20240221 | 144100 | 2542012780 | 12390 | 12390 | 12390 | 12380 | 60 |
| 267 | 20240221 | 144000 | 2541269890 | 12390 | 12390 | 12390 | 12390 | 173 |
| 268 | 20240221 | 143900 | 2539126420 | 12390 | 12400 | 12400 | 12390 | 512 |
| 269 | 20240221 | 143800 | 2532782650 | 12400 | 12390 | 12400 | 12390 | 383 |
| 270 | 20240221 | 143700 | 2528035170 | 12390 | 12380 | 12390 | 12380 | 1032 |
| 271 | 20240221 | 143600 | 2515255270 | 12380 | 12400 | 12400 | 12380 | 904 |
| 272 | 20240221 | 143500 | 2504060390 | 12400 | 12390 | 12400 | 12390 | 599 |
| 273 | 20240221 | 143400 | 2496638660 | 12390 | 12420 | 12420 | 12390 | 2526 |
| 274 | 20240221 | 143300 | 2465311660 | 12410 | 12420 | 12420 | 12410 | 283 |
| 275 | 20240221 | 143200 | 2461799620 | 12410 | 12420 | 12420 | 12410 | 671 |
| 276 | 20240221 | 143100 | 2453469850 | 12420 | 12420 | 12420 | 12410 | 32 |
| 277 | 20240221 | 143000 | 2453072460 | 12420 | 12410 | 12420 | 12400 | 454 |
| 278 | 20240221 | 142900 | 2447438320 | 12420 | 12420 | 12430 | 12410 | 432 |
| 279 | 20240221 | 142800 | 2442074100 | 12410 | 12410 | 12420 | 12410 | 388 |
| 280 | 20240221 | 142700 | 2437256830 | 12410 | 12400 | 12410 | 12400 | 1208 |
| 281 | 20240221 | 142600 | 2422265560 | 12410 | 12460 | 12460 | 12370 | 46635 |
| 282 | 20240221 | 142500 | 1843148580 | 12470 | 12470 | 12470 | 12460 | 17 |
| 283 | 20240221 | 142400 | 1842936600 | 12470 | 12460 | 12470 | 12460 | 810 |
| 284 | 20240221 | 142300 | 1832840920 | 12460 | 12460 | 12460 | 12460 | 112 |
| 285 | 20240221 | 142200 | 1831445400 | 12460 | 12470 | 12470 | 12460 | 152 |
| 286 | 20240221 | 142100 | 1829551180 | 12470 | 12470 | 12470 | 12460 | 7 |
| 287 | 20240221 | 142000 | 1829463900 | 12470 | 12460 | 12470 | 12460 | 105 |
| 288 | 20240221 | 141900 | 1828155570 | 12460 | 12470 | 12470 | 12460 | 290 |
| 289 | 20240221 | 141800 | 1824539280 | 12480 | 12480 | 12480 | 12470 | 69 |
| 290 | 20240221 | 141700 | 1823678810 | 12480 | 12480 | 12480 | 12460 | 6524 |
| 291 | 20240221 | 141600 | 1742354820 | 12490 | 12490 | 12490 | 12480 | 186 |
| 292 | 20240221 | 141500 | 1740033290 | 12490 | 12480 | 12490 | 12480 | 160 |
| 293 | 20240221 | 141400 | 1738036170 | 12480 | 12490 | 12490 | 12480 | 201 |
| 294 | 20240221 | 141300 | 1735525690 | 12480 | 12490 | 12490 | 12480 | 11 |
| 295 | 20240221 | 141200 | 1735388310 | 12480 | 12480 | 12490 | 12480 | 604 |
| 296 | 20240221 | 141100 | 1727850370 | 12480 | 12470 | 12490 | 12470 | 215 |
| 297 | 20240221 | 141000 | 1725166600 | 12480 | 12470 | 12480 | 12470 | 46 |
| 298 | 20240221 | 140900 | 1724592550 | 12490 | 12480 | 12490 | 12470 | 102 |
| 299 | 20240221 | 140800 | 1723320160 | 12480 | 12480 | 12490 | 12470 | 176 |
| 300 | 20240221 | 140700 | 1721123660 | 12480 | 12480 | 12480 | 12470 | 783 |
| 301 | 20240221 | 140600 | 1711356020 | 12480 | 12480 | 12480 | 12470 | 405 |
| 302 | 20240221 | 140500 | 1706301630 | 12480 | 12480 | 12480 | 12470 | 67 |
| 303 | 20240221 | 140400 | 1705465490 | 12480 | 12480 | 12480 | 12470 | 132 |
| 304 | 20240221 | 140300 | 1703818140 | 12480 | 12480 | 12480 | 12470 | 165 |
| 305 | 20240221 | 140200 | 1701759310 | 12480 | 12480 | 12480 | 12470 | 24 |
| 306 | 20240221 | 140100 | 1701459810 | 12480 | 12470 | 12480 | 12470 | 60 |
| 307 | 20240221 | 140000 | 1700711090 | 12480 | 12480 | 12480 | 12470 | 24 |
| 308 | 20240221 | 135900 | 1700411580 | 12480 | 12480 | 12480 | 12480 | 8 |
| 309 | 20240221 | 135800 | 1700311740 | 12470 | 12470 | 12470 | 12470 | 0 |
| 310 | 20240221 | 135700 | 1700311740 | 12470 | 12480 | 12480 | 12470 | 643 |
| 311 | 20240221 | 135600 | 1692293490 | 12470 | 12470 | 12470 | 12470 | 214 |
| 312 | 20240221 | 135500 | 1689624910 | 12470 | 12470 | 12470 | 12470 | 331 |
| 313 | 20240221 | 135400 | 1685497340 | 12480 | 12480 | 12480 | 12480 | 56 |
| 314 | 20240221 | 135300 | 1684798460 | 12480 | 12470 | 12480 | 12470 | 32 |
| 315 | 20240221 | 135200 | 1684399330 | 12480 | 12480 | 12480 | 12480 | 5 |
| 316 | 20240221 | 135100 | 1684336930 | 12480 | 12480 | 12480 | 12480 | 6 |
| 317 | 20240221 | 135000 | 1684262050 | 12480 | 12470 | 12480 | 12470 | 3 |
| 318 | 20240221 | 134900 | 1684224620 | 12470 | 12480 | 12480 | 12470 | 33 |
| 319 | 20240221 | 134800 | 1683812870 | 12490 | 12480 | 12490 | 12480 | 87 |
| 320 | 20240221 | 134700 | 1682727000 | 12480 | 12480 | 12480 | 12480 | 1508 |
| 321 | 20240221 | 134600 | 1663907160 | 12480 | 12480 | 12480 | 12480 | 495 |
| 322 | 20240221 | 134500 | 1657729560 | 12480 | 12480 | 12480 | 12480 | 749 |
| 323 | 20240221 | 134400 | 1648382040 | 12490 | 12490 | 12490 | 12490 | 504 |
| 324 | 20240221 | 134300 | 1642087080 | 12490 | 12490 | 12490 | 12490 | 1 |
| 325 | 20240221 | 134200 | 1642074590 | 12490 | 12490 | 12490 | 12480 | 113 |
| 326 | 20240221 | 134100 | 1640664050 | 12490 | 12490 | 12490 | 12490 | 24 |
| 327 | 20240221 | 134000 | 1640364290 | 12480 | 12490 | 12490 | 12480 | 157 |
| 328 | 20240221 | 133900 | 1638403910 | 12490 | 12490 | 12490 | 12490 | 1 |
| 329 | 20240221 | 133800 | 1638391420 | 12480 | 12490 | 12490 | 12480 | 165 |
| 330 | 20240221 | 133700 | 1636332070 | 12490 | 12480 | 12490 | 12480 | 143 |
| 331 | 20240221 | 133600 | 1634547420 | 12480 | 12480 | 12490 | 12480 | 112 |
| 332 | 20240221 | 133500 | 1633149650 | 12490 | 12490 | 12490 | 12480 | 16 |
| 333 | 20240221 | 133400 | 1632949930 | 12490 | 12490 | 12490 | 12490 | 4 |
| 334 | 20240221 | 133300 | 1632899970 | 12480 | 12480 | 12480 | 12480 | 1042 |
| 335 | 20240221 | 133200 | 1619895810 | 12490 | 12490 | 12490 | 12490 | 16 |
| 336 | 20240221 | 133100 | 1619695970 | 12490 | 12490 | 12490 | 12490 | 54 |
| 337 | 20240221 | 133000 | 1619021510 | 12490 | 12480 | 12490 | 12480 | 139 |
| 338 | 20240221 | 132900 | 1617286670 | 12480 | 12480 | 12480 | 12480 | 67 |
| 339 | 20240221 | 132800 | 1616450510 | 12490 | 12490 | 12490 | 12490 | 36 |
| 340 | 20240221 | 132700 | 1616000870 | 12490 | 12490 | 12490 | 12490 | 2 |
| 341 | 20240221 | 132600 | 1615975890 | 12480 | 12480 | 12480 | 12480 | 467 |
| 342 | 20240221 | 132500 | 1610147730 | 12480 | 12480 | 12480 | 12480 | 18 |
| 343 | 20240221 | 132400 | 1609923090 | 12480 | 12480 | 12490 | 12480 | 157 |
| 344 | 20240221 | 132300 | 1607963720 | 12480 | 12480 | 12480 | 12480 | 8 |
| 345 | 20240221 | 132200 | 1607863880 | 12480 | 12470 | 12480 | 12470 | 703 |
| 346 | 20240221 | 132100 | 1599090610 | 12480 | 12490 | 12490 | 12480 | 1427 |
| 347 | 20240221 | 132000 | 1581281620 | 12490 | 12480 | 12490 | 12480 | 157 |
| 348 | 20240221 | 131900 | 1579322140 | 12480 | 12490 | 12490 | 12480 | 128 |
| 349 | 20240221 | 131800 | 1577724170 | 12480 | 12490 | 12490 | 12480 | 262 |
| 350 | 20240221 | 131700 | 1574454390 | 12490 | 12480 | 12490 | 12480 | 54 |
| 351 | 20240221 | 131600 | 1573780430 | 12490 | 12480 | 12490 | 12480 | 55 |
| 352 | 20240221 | 131500 | 1573093990 | 12490 | 12480 | 12490 | 12480 | 101 |
| 353 | 20240221 | 131400 | 1571833500 | 12490 | 12480 | 12490 | 12480 | 9 |
| 354 | 20240221 | 131300 | 1571721170 | 12480 | 12490 | 12490 | 12480 | 830 |
| 355 | 20240221 | 131200 | 1561360280 | 12490 | 12490 | 12490 | 12490 | 0 |
| 356 | 20240221 | 131100 | 1561360280 | 12490 | 12480 | 12490 | 12480 | 94 |
| 357 | 20240221 | 131000 | 1560186930 | 12480 | 12480 | 12490 | 12480 | 277 |
| 358 | 20240221 | 130900 | 1556729930 | 12490 | 12490 | 12490 | 12490 | 4 |
| 359 | 20240221 | 130800 | 1556679970 | 12490 | 12490 | 12490 | 12480 | 564 |
| 360 | 20240221 | 130700 | 1549635990 | 12480 | 12480 | 12490 | 12480 | 1030 |
| 361 | 20240221 | 130600 | 1536773520 | 12490 | 12480 | 12490 | 12480 | 196 |
| 362 | 20240221 | 130500 | 1534327310 | 12490 | 12480 | 12490 | 12480 | 2598 |
| 363 | 20240221 | 130400 | 1501904260 | 12480 | 12490 | 12490 | 12480 | 390 |
| 364 | 20240221 | 130300 | 1497037020 | 12490 | 12480 | 12490 | 12480 | 177 |
| 365 | 20240221 | 130200 | 1494828050 | 12480 | 12490 | 12490 | 12480 | 39 |
| 366 | 20240221 | 130100 | 1494341060 | 12490 | 12490 | 12490 | 12480 | 23 |
| 367 | 20240221 | 130000 | 1494053870 | 12480 | 12490 | 12490 | 12480 | 168 |
| 368 | 20240221 | 125900 | 1491956480 | 12480 | 12490 | 12490 | 12480 | 28 |
| 369 | 20240221 | 125800 | 1491607010 | 12490 | 12490 | 12490 | 12480 | 167 |
| 370 | 20240221 | 125700 | 1489521990 | 12490 | 12480 | 12490 | 12480 | 444 |
| 371 | 20240221 | 125600 | 1483980680 | 12480 | 12490 | 12490 | 12480 | 643 |
| 372 | 20240221 | 125500 | 1475950740 | 12490 | 12490 | 12490 | 12490 | 233 |
| 373 | 20240221 | 125400 | 1473040570 | 12500 | 12510 | 12510 | 12500 | 58 |
| 374 | 20240221 | 125300 | 1472315560 | 12510 | 12510 | 12520 | 12510 | 801 |
| 375 | 20240221 | 125200 | 1462295040 | 12510 | 12500 | 12510 | 12500 | 435 |
| 376 | 20240221 | 125100 | 1456857510 | 12510 | 12510 | 12510 | 12510 | 6 |
| 377 | 20240221 | 125000 | 1456782450 | 12510 | 12500 | 12510 | 12500 | 28 |
| 378 | 20240221 | 124900 | 1456432440 | 12500 | 12500 | 12510 | 12500 | 131 |
| 379 | 20240221 | 124800 | 1454794930 | 12500 | 12500 | 12500 | 12500 | 10 |
| 380 | 20240221 | 124700 | 1454669930 | 12500 | 12500 | 12500 | 12500 | 0 |
| 381 | 20240221 | 124600 | 1454669930 | 12500 | 12490 | 12500 | 12490 | 39 |
| 382 | 20240221 | 124500 | 1454182450 | 12500 | 12500 | 12500 | 12480 | 2013 |
| 383 | 20240221 | 124400 | 1429037270 | 12500 | 12510 | 12510 | 12500 | 289 |
| 384 | 20240221 | 124300 | 1425422460 | 12500 | 12510 | 12510 | 12500 | 40 |
| 385 | 20240221 | 124200 | 1424922440 | 12500 | 12510 | 12510 | 12500 | 70 |
| 386 | 20240221 | 124100 | 1424046840 | 12510 | 12510 | 12510 | 12510 | 0 |
| 387 | 20240221 | 124000 | 1424046840 | 12510 | 12500 | 12510 | 12490 | 296 |
| 388 | 20240221 | 123900 | 1420347300 | 12500 | 12510 | 12510 | 12500 | 68 |
| 389 | 20240221 | 123800 | 1419497130 | 12510 | 12510 | 12510 | 12500 | 924 |
| 390 | 20240221 | 123700 | 1407944090 | 12510 | 12510 | 12510 | 12510 | 20 |
| 391 | 20240221 | 123600 | 1407693890 | 12510 | 12510 | 12510 | 12500 | 152 |
| 392 | 20240221 | 123500 | 1405793610 | 12510 | 12510 | 12510 | 12510 | 32 |
| 393 | 20240221 | 123400 | 1405393290 | 12500 | 12500 | 12500 | 12500 | 21 |
| 394 | 20240221 | 123300 | 1405130790 | 12500 | 12500 | 12500 | 12490 | 335 |
| 395 | 20240221 | 123200 | 1400943440 | 12500 | 12510 | 12510 | 12500 | 83 |
| 396 | 20240221 | 123100 | 1399905640 | 12510 | 12500 | 12510 | 12490 | 913 |
| 397 | 20240221 | 123000 | 1388501050 | 12490 | 12490 | 12500 | 12490 | 517 |
| 398 | 20240221 | 122900 | 1382039160 | 12500 | 12490 | 12500 | 12490 | 27 |
| 399 | 20240221 | 122800 | 1381701900 | 12500 | 12500 | 12500 | 12500 | 15 |
| 400 | 20240221 | 122700 | 1381514400 | 12500 | 12490 | 12500 | 12490 | 194 |
| 401 | 20240221 | 122600 | 1379090230 | 12500 | 12490 | 12500 | 12490 | 36 |
| 402 | 20240221 | 122500 | 1378640580 | 12490 | 12500 | 12500 | 12490 | 2105 |
| 403 | 20240221 | 122400 | 1352333080 | 12500 | 12490 | 12500 | 12490 | 105 |
| 404 | 20240221 | 122300 | 1351021600 | 12490 | 12500 | 12500 | 12490 | 72 |
| 405 | 20240221 | 122200 | 1350122310 | 12500 | 12500 | 12500 | 12500 | 0 |
| 406 | 20240221 | 122100 | 1350122310 | 12500 | 12490 | 12500 | 12490 | 40 |
| 407 | 20240221 | 122000 | 1349622410 | 12490 | 12490 | 12490 | 12490 | 602 |
| 408 | 20240221 | 121900 | 1342103430 | 12500 | 12500 | 12500 | 12490 | 230 |
| 409 | 20240221 | 121800 | 1339229430 | 12500 | 12490 | 12500 | 12490 | 1092 |
| 410 | 20240221 | 121700 | 1325590040 | 12490 | 12500 | 12500 | 12490 | 444 |
| 411 | 20240221 | 121600 | 1320044430 | 12500 | 12500 | 12500 | 12500 | 15 |
| 412 | 20240221 | 121500 | 1319856930 | 12500 | 12500 | 12500 | 12500 | 6 |
| 413 | 20240221 | 121400 | 1319781930 | 12500 | 12500 | 12500 | 12500 | 2 |
| 414 | 20240221 | 121300 | 1319756930 | 12500 | 12500 | 12500 | 12500 | 2 |
| 415 | 20240221 | 121200 | 1319731930 | 12490 | 12490 | 12490 | 12490 | 198 |
| 416 | 20240221 | 121100 | 1317258910 | 12500 | 12510 | 12510 | 12500 | 2287 |
| 417 | 20240221 | 121000 | 1288671320 | 12510 | 12500 | 12510 | 12500 | 13 |
| 418 | 20240221 | 120900 | 1288508810 | 12500 | 12500 | 12500 | 12500 | 43 |
| 419 | 20240221 | 120800 | 1287971310 | 12500 | 12500 | 12500 | 12500 | 119 |
| 420 | 20240221 | 120700 | 1286483810 | 12500 | 12500 | 12500 | 12500 | 204 |
| 421 | 20240221 | 120600 | 1283933810 | 12490 | 12500 | 12500 | 12490 | 384 |
| 422 | 20240221 | 120500 | 1279137620 | 12500 | 12500 | 12500 | 12500 | 102 |
| 423 | 20240221 | 120400 | 1277862620 | 12490 | 12500 | 12500 | 12490 | 7913 |
| 424 | 20240221 | 120300 | 1178950920 | 12510 | 12510 | 12510 | 12510 | 0 |
| 425 | 20240221 | 120200 | 1178950920 | 12510 | 12500 | 12510 | 12500 | 279 |
| 426 | 20240221 | 120100 | 1175463200 | 12500 | 12500 | 12500 | 12500 | 5 |
| 427 | 20240221 | 120000 | 1175400700 | 12500 | 12510 | 12510 | 12500 | 904 |
| 428 | 20240221 | 115900 | 1164100550 | 12510 | 12510 | 12510 | 12510 | 30 |
| 429 | 20240221 | 115800 | 1163725250 | 12510 | 12510 | 12510 | 12510 | 1080 |
| 430 | 20240221 | 115700 | 1150214450 | 12510 | 12510 | 12510 | 12510 | 47 |
| 431 | 20240221 | 115600 | 1149626480 | 12500 | 12510 | 12510 | 12500 | 44 |
| 432 | 20240221 | 115500 | 1149076380 | 12510 | 12510 | 12510 | 12510 | 2 |
| 433 | 20240221 | 115400 | 1149051360 | 12510 | 12510 | 12510 | 12510 | 1 |
| 434 | 20240221 | 115300 | 1149038850 | 12510 | 12510 | 12510 | 12510 | 202 |
| 435 | 20240221 | 115200 | 1146511830 | 12510 | 12510 | 12510 | 12510 | 1 |
| 436 | 20240221 | 115100 | 1146499320 | 12510 | 12500 | 12510 | 12500 | 154 |
| 437 | 20240221 | 115000 | 1144574310 | 12500 | 12500 | 12510 | 12500 | 10 |
| 438 | 20240221 | 114900 | 1144449250 | 12510 | 12510 | 12510 | 12500 | 2080 |
| 439 | 20240221 | 114800 | 1118448910 | 12510 | 12520 | 12520 | 12510 | 531 |
| 440 | 20240221 | 114700 | 1111806090 | 12520 | 12520 | 12520 | 12520 | 3 |
| 441 | 20240221 | 114600 | 1111768530 | 12520 | 12520 | 12520 | 12520 | 5 |
| 442 | 20240221 | 114500 | 1111705930 | 12510 | 12510 | 12510 | 12510 | 70 |
| 443 | 20240221 | 114400 | 1110830230 | 12520 | 12510 | 12520 | 12510 | 41 |
| 444 | 20240221 | 114300 | 1110317010 | 12520 | 12520 | 12520 | 12510 | 84 |
| 445 | 20240221 | 114200 | 1109265630 | 12510 | 12510 | 12510 | 12510 | 1060 |
| 446 | 20240221 | 114100 | 1096005030 | 12510 | 12510 | 12510 | 12510 | 1 |
| 447 | 20240221 | 114000 | 1095992520 | 12500 | 12510 | 12510 | 12500 | 3 |
| 448 | 20240221 | 113900 | 1095955010 | 12510 | 12500 | 12510 | 12500 | 452 |
| 449 | 20240221 | 113800 | 1090304990 | 12510 | 12510 | 12510 | 12500 | 121 |
| 450 | 20240221 | 113700 | 1088791640 | 12510 | 12500 | 12510 | 12500 | 82 |
| 451 | 20240221 | 113600 | 1087766000 | 12500 | 12510 | 12510 | 12500 | 456 |
| 452 | 20240221 | 113500 | 1082064990 | 12510 | 12510 | 12510 | 12510 | 102 |
| 453 | 20240221 | 113400 | 1080788970 | 12510 | 12510 | 12510 | 12510 | 10 |
| 454 | 20240221 | 113300 | 1080663870 | 12510 | 12510 | 12510 | 12510 | 236 |
| 455 | 20240221 | 113200 | 1077711510 | 12510 | 12510 | 12510 | 12510 | 16 |
| 456 | 20240221 | 113100 | 1077511350 | 12510 | 12500 | 12510 | 12500 | 151 |
| 457 | 20240221 | 113000 | 1075622640 | 12510 | 12510 | 12510 | 12500 | 121 |
| 458 | 20240221 | 112900 | 1074108950 | 12510 | 12510 | 12510 | 12510 | 16 |
| 459 | 20240221 | 112800 | 1073908790 | 12510 | 12510 | 12510 | 12500 | 894 |
| 460 | 20240221 | 112700 | 1062733490 | 12510 | 12510 | 12510 | 12510 | 2 |
| 461 | 20240221 | 112600 | 1062708470 | 12500 | 12510 | 12510 | 12500 | 112 |
| 462 | 20240221 | 112500 | 1061307360 | 12510 | 12510 | 12510 | 12510 | 457 |
| 463 | 20240221 | 112400 | 1055590290 | 12510 | 12520 | 12520 | 12510 | 33 |
| 464 | 20240221 | 112300 | 1055177190 | 12510 | 12500 | 12510 | 12500 | 100 |
| 465 | 20240221 | 112200 | 1053926540 | 12500 | 12510 | 12510 | 12500 | 76 |
| 466 | 20240221 | 112100 | 1052976370 | 12500 | 12520 | 12520 | 12500 | 2004 |
| 467 | 20240221 | 112000 | 1027917260 | 12510 | 12530 | 12530 | 12510 | 219 |
| 468 | 20240221 | 111900 | 1025175380 | 12520 | 12530 | 12530 | 12520 | 2 |
| 469 | 20240221 | 111800 | 1025150330 | 12520 | 12510 | 12530 | 12510 | 17 |
| 470 | 20240221 | 111700 | 1024937540 | 12520 | 12520 | 12520 | 12510 | 66 |
| 471 | 20240221 | 111600 | 1024111530 | 12520 | 12520 | 12520 | 12520 | 6 |
| 472 | 20240221 | 111500 | 1024036410 | 12520 | 12520 | 12520 | 12520 | 55 |
| 473 | 20240221 | 111400 | 1023347810 | 12520 | 12520 | 12520 | 12520 | 48 |
| 474 | 20240221 | 111300 | 1022746850 | 12520 | 12530 | 12530 | 12520 | 41 |
| 475 | 20240221 | 111200 | 1022233440 | 12530 | 12520 | 12530 | 12520 | 520 |
| 476 | 20240221 | 111100 | 1015722840 | 12520 | 12530 | 12530 | 12520 | 157 |
| 477 | 20240221 | 111000 | 1013756740 | 12540 | 12530 | 12540 | 12530 | 7 |
| 478 | 20240221 | 110900 | 1013668980 | 12540 | 12530 | 12540 | 12530 | 3239 |
| 479 | 20240221 | 110800 | 973056310 | 12530 | 12530 | 12530 | 12530 | 54 |
| 480 | 20240221 | 110700 | 972379690 | 12530 | 12540 | 12540 | 12530 | 16 |
| 481 | 20240221 | 110600 | 972179090 | 12540 | 12530 | 12540 | 12530 | 410 |
| 482 | 20240221 | 110500 | 967041770 | 12530 | 12530 | 12530 | 12530 | 1232 |
| 483 | 20240221 | 110400 | 951604810 | 12530 | 12520 | 12530 | 12520 | 411 |
| 484 | 20240221 | 110300 | 946455030 | 12520 | 12520 | 12520 | 12520 | 426 |
| 485 | 20240221 | 110200 | 941121510 | 12520 | 12520 | 12520 | 12520 | 58 |
| 486 | 20240221 | 110100 | 940395350 | 12520 | 12520 | 12520 | 12510 | 46 |
| 487 | 20240221 | 110000 | 939819820 | 12510 | 12520 | 12520 | 12510 | 82 |
| 488 | 20240221 | 105900 | 938793240 | 12520 | 12520 | 12520 | 12520 | 4 |
| 489 | 20240221 | 105800 | 938743160 | 12520 | 12520 | 12520 | 12510 | 585 |
| 490 | 20240221 | 105700 | 931423360 | 12530 | 12520 | 12530 | 12520 | 104 |
| 491 | 20240221 | 105600 | 930121170 | 12520 | 12520 | 12520 | 12520 | 34 |
| 492 | 20240221 | 105500 | 929695490 | 12520 | 12520 | 12520 | 12520 | 220 |
| 493 | 20240221 | 105400 | 926941090 | 12520 | 12520 | 12520 | 12510 | 24 |
| 494 | 20240221 | 105300 | 926640640 | 12520 | 12520 | 12520 | 12520 | 63 |
| 495 | 20240221 | 105200 | 925851880 | 12520 | 12530 | 12530 | 12520 | 264 |
| 496 | 20240221 | 105100 | 922545600 | 12520 | 12520 | 12520 | 12520 | 288 |
| 497 | 20240221 | 105000 | 918939840 | 12520 | 12530 | 12530 | 12520 | 16 |
| 498 | 20240221 | 104900 | 918739420 | 12530 | 12530 | 12530 | 12520 | 34 |
| 499 | 20240221 | 104800 | 918313440 | 12530 | 12530 | 12530 | 12520 | 78 |
| 500 | 20240221 | 104700 | 917336140 | 12530 | 12530 | 12530 | 12520 | 14 |
| 501 | 20240221 | 104600 | 917160750 | 12530 | 12520 | 12530 | 12520 | 8 |
| 502 | 20240221 | 104500 | 917060580 | 12520 | 12520 | 12520 | 12520 | 130 |
| 503 | 20240221 | 104400 | 915432980 | 12520 | 12520 | 12520 | 12520 | 186 |
| 504 | 20240221 | 104300 | 913104260 | 12520 | 12520 | 12520 | 12520 | 4 |
| 505 | 20240221 | 104200 | 913054180 | 12520 | 12520 | 12530 | 12520 | 92 |
| 506 | 20240221 | 104100 | 911902330 | 12520 | 12520 | 12520 | 12520 | 5 |
| 507 | 20240221 | 104000 | 911839730 | 12520 | 12520 | 12520 | 12510 | 105 |
| 508 | 20240221 | 103900 | 910525160 | 12520 | 12510 | 12520 | 12500 | 927 |
| 509 | 20240221 | 103800 | 898935300 | 12510 | 12520 | 12520 | 12510 | 404 |
| 510 | 20240221 | 103700 | 893880520 | 12520 | 12520 | 12520 | 12510 | 285 |
| 511 | 20240221 | 103600 | 890312360 | 12520 | 12520 | 12520 | 12520 | 162 |
| 512 | 20240221 | 103500 | 888284120 | 12520 | 12520 | 12520 | 12510 | 219 |
| 513 | 20240221 | 103400 | 885542280 | 12520 | 12520 | 12520 | 12520 | 89 |
| 514 | 20240221 | 103300 | 884428000 | 12520 | 12530 | 12530 | 12520 | 502 |
| 515 | 20240221 | 103200 | 878142940 | 12520 | 12510 | 12530 | 12510 | 103 |
| 516 | 20240221 | 103100 | 876853960 | 12520 | 12530 | 12530 | 12520 | 57 |
| 517 | 20240221 | 103000 | 876140020 | 12530 | 12520 | 12530 | 12520 | 28 |
| 518 | 20240221 | 102900 | 875789440 | 12520 | 12510 | 12520 | 12510 | 633 |
| 519 | 20240221 | 102800 | 867869960 | 12500 | 12500 | 12510 | 12500 | 1491 |
| 520 | 20240221 | 102700 | 849232220 | 12510 | 12510 | 12520 | 12510 | 459 |
| 521 | 20240221 | 102600 | 843490070 | 12510 | 12520 | 12520 | 12510 | 373 |
| 522 | 20240221 | 102500 | 838823830 | 12510 | 12520 | 12530 | 12510 | 352 |
| 523 | 20240221 | 102400 | 834419900 | 12520 | 12520 | 12520 | 12510 | 118 |
| 524 | 20240221 | 102300 | 832942570 | 12520 | 12510 | 12520 | 12500 | 520 |
| 525 | 20240221 | 102200 | 826432910 | 12510 | 12510 | 12520 | 12510 | 119 |
| 526 | 20240221 | 102100 | 824944180 | 12510 | 12520 | 12520 | 12500 | 6401 |
| 527 | 20240221 | 102000 | 744876600 | 12520 | 12530 | 12530 | 12520 | 35 |
| 528 | 20240221 | 101900 | 744438110 | 12520 | 12530 | 12530 | 12520 | 935 |
| 529 | 20240221 | 101800 | 732731610 | 12530 | 12540 | 12540 | 12530 | 820 |
| 530 | 20240221 | 101700 | 722457000 | 12540 | 12530 | 12540 | 12530 | 28 |
| 531 | 20240221 | 101600 | 722105960 | 12530 | 12530 | 12540 | 12530 | 406 |
| 532 | 20240221 | 101500 | 717018760 | 12540 | 12540 | 12540 | 12540 | 100 |
| 533 | 20240221 | 101400 | 715764760 | 12530 | 12530 | 12540 | 12530 | 1010 |
| 534 | 20240221 | 101300 | 703103530 | 12530 | 12530 | 12540 | 12530 | 821 |
| 535 | 20240221 | 101200 | 692816320 | 12530 | 12530 | 12530 | 12520 | 147 |
| 536 | 20240221 | 101100 | 690974470 | 12530 | 12530 | 12530 | 12530 | 47 |
| 537 | 20240221 | 101000 | 690385560 | 12530 | 12520 | 12530 | 12520 | 57 |
| 538 | 20240221 | 100900 | 689671400 | 12520 | 12530 | 12530 | 12520 | 1202 |
| 539 | 20240221 | 100800 | 674621960 | 12530 | 12530 | 12530 | 12520 | 355 |
| 540 | 20240221 | 100700 | 670177330 | 12520 | 12530 | 12530 | 12520 | 654 |
| 541 | 20240221 | 100600 | 661985150 | 12540 | 12540 | 12540 | 12540 | 36 |
| 542 | 20240221 | 100500 | 661533710 | 12540 | 12540 | 12540 | 12540 | 21 |
| 543 | 20240221 | 100400 | 661270370 | 12530 | 12530 | 12530 | 12530 | 112 |
| 544 | 20240221 | 100300 | 659867010 | 12530 | 12530 | 12530 | 12520 | 521 |
| 545 | 20240221 | 100200 | 653339650 | 12530 | 12530 | 12530 | 12530 | 110 |
| 546 | 20240221 | 100100 | 651961350 | 12530 | 12530 | 12530 | 12530 | 7 |
| 547 | 20240221 | 100000 | 651873640 | 12530 | 12540 | 12540 | 12520 | 295 |
| 548 | 20240221 | 095900 | 648178730 | 12530 | 12530 | 12530 | 12530 | 78 |
| 549 | 20240221 | 095800 | 647201390 | 12530 | 12530 | 12530 | 12530 | 85 |
| 550 | 20240221 | 095700 | 646136340 | 12530 | 12530 | 12530 | 12530 | 452 |
| 551 | 20240221 | 095600 | 640472780 | 12530 | 12530 | 12530 | 12530 | 442 |
| 552 | 20240221 | 095500 | 634934520 | 12540 | 12540 | 12540 | 12540 | 16 |
| 553 | 20240221 | 095400 | 634733880 | 12540 | 12530 | 12540 | 12530 | 341 |
| 554 | 20240221 | 095300 | 630461140 | 12530 | 12530 | 12530 | 12530 | 274 |
| 555 | 20240221 | 095200 | 627027920 | 12530 | 12530 | 12530 | 12520 | 586 |
| 556 | 20240221 | 095100 | 619690800 | 12530 | 12530 | 12530 | 12530 | 189 |
| 557 | 20240221 | 095000 | 617322630 | 12520 | 12540 | 12540 | 12520 | 244 |
| 558 | 20240221 | 094900 | 614266020 | 12540 | 12530 | 12540 | 12520 | 201 |
| 559 | 20240221 | 094800 | 611747970 | 12530 | 12530 | 12530 | 12520 | 1293 |
| 560 | 20240221 | 094700 | 595559200 | 12520 | 12520 | 12540 | 12520 | 362 |
| 561 | 20240221 | 094600 | 591026850 | 12530 | 12530 | 12540 | 12520 | 314 |
| 562 | 20240221 | 094500 | 587092430 | 12520 | 12530 | 12530 | 12520 | 1014 |
| 563 | 20240221 | 094400 | 574392170 | 12540 | 12550 | 12550 | 12540 | 566 |
| 564 | 20240221 | 094300 | 567291730 | 12550 | 12560 | 12560 | 12550 | 1000 |
| 565 | 20240221 | 094200 | 554739950 | 12560 | 12550 | 12560 | 12550 | 10 |
| 566 | 20240221 | 094100 | 554614360 | 12560 | 12560 | 12560 | 12550 | 778 |
| 567 | 20240221 | 094000 | 544844680 | 12560 | 12560 | 12570 | 12560 | 1051 |
| 568 | 20240221 | 093900 | 531644100 | 12560 | 12560 | 12570 | 12560 | 1195 |
| 569 | 20240221 | 093800 | 516634840 | 12570 | 12570 | 12570 | 12570 | 115 |
| 570 | 20240221 | 093700 | 515189290 | 12560 | 12570 | 12570 | 12560 | 436 |
| 571 | 20240221 | 093600 | 509712190 | 12570 | 12580 | 12580 | 12570 | 471 |
| 572 | 20240221 | 093500 | 503790660 | 12580 | 12580 | 12580 | 12580 | 61 |
| 573 | 20240221 | 093400 | 503023280 | 12570 | 12580 | 12580 | 12570 | 853 |
| 574 | 20240221 | 093300 | 492292700 | 12580 | 12600 | 12600 | 12580 | 902 |
| 575 | 20240221 | 093200 | 480935180 | 12610 | 12600 | 12620 | 12590 | 3033 |
| 576 | 20240221 | 093100 | 442735280 | 12590 | 12600 | 12600 | 12590 | 542 |
| 577 | 20240221 | 093000 | 435911090 | 12590 | 12580 | 12600 | 12580 | 221 |
| 578 | 20240221 | 092900 | 433128430 | 12590 | 12610 | 12610 | 12590 | 751 |
| 579 | 20240221 | 092800 | 423664260 | 12620 | 12580 | 12620 | 12580 | 1947 |
| 580 | 20240221 | 092700 | 399135130 | 12580 | 12570 | 12580 | 12560 | 244 |
| 581 | 20240221 | 092600 | 396069480 | 12570 | 12570 | 12570 | 12570 | 1109 |
| 582 | 20240221 | 092500 | 382129350 | 12580 | 12580 | 12580 | 12580 | 117 |
| 583 | 20240221 | 092400 | 380657490 | 12580 | 12590 | 12590 | 12570 | 1156 |
| 584 | 20240221 | 092300 | 366114910 | 12590 | 12590 | 12590 | 12590 | 1690 |
| 585 | 20240221 | 092200 | 344837810 | 12590 | 12590 | 12590 | 12580 | 609 |
| 586 | 20240221 | 092100 | 337170550 | 12590 | 12590 | 12600 | 12590 | 1079 |
| 587 | 20240221 | 092000 | 323580800 | 12590 | 12590 | 12600 | 12590 | 218 |
| 588 | 20240221 | 091900 | 320835680 | 12590 | 12600 | 12600 | 12590 | 1733 |
| 589 | 20240221 | 091800 | 299012170 | 12600 | 12590 | 12600 | 12590 | 428 |
| 590 | 20240221 | 091700 | 293620020 | 12590 | 12580 | 12590 | 12580 | 402 |
| 591 | 20240221 | 091600 | 288561840 | 12580 | 12580 | 12590 | 12570 | 477 |
| 592 | 20240221 | 091500 | 282561610 | 12570 | 12590 | 12590 | 12570 | 1304 |
| 593 | 20240221 | 091400 | 266150250 | 12590 | 12590 | 12600 | 12580 | 229 |
| 594 | 20240221 | 091300 | 263266700 | 12580 | 12610 | 12610 | 12580 | 1092 |
| 595 | 20240221 | 091200 | 249512040 | 12600 | 12610 | 12610 | 12600 | 851 |
| 596 | 20240221 | 091100 | 238786220 | 12620 | 12620 | 12620 | 12620 | 66 |
| 597 | 20240221 | 091000 | 237953300 | 12620 | 12590 | 12620 | 12590 | 574 |
| 598 | 20240221 | 090900 | 230723500 | 12590 | 12600 | 12600 | 12580 | 564 |
| 599 | 20240221 | 090800 | 223626670 | 12590 | 12560 | 12590 | 12560 | 1149 |
| 600 | 20240221 | 090700 | 209176870 | 12560 | 12540 | 12560 | 12540 | 1639 |
| 601 | 20240221 | 090600 | 188602030 | 12540 | 12530 | 12550 | 12530 | 1567 |
| 602 | 20240221 | 090500 | 168964250 | 12520 | 12550 | 12550 | 12520 | 381 |
| 603 | 20240221 | 090400 | 164189370 | 12550 | 12560 | 12560 | 12520 | 113 |
| 604 | 20240221 | 090300 | 162770140 | 12560 | 12620 | 12620 | 12430 | 9176 |
| 605 | 20240221 | 090200 | 48047960 | 12620 | 12620 | 12620 | 12620 | 178 |
| 606 | 20240221 | 090100 | 45801600 | 12620 | 12540 | 12620 | 12540 | 1098 |
| 607 | 20240221 | 090000 | 32000280 | 12550 | 12650 | 12650 | 12550 | 2536 |