33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 3343 |
| 3 | 20240222 | 191300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 4 | 20240222 | 191200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 5 | 20240222 | 191100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 6 | 20240222 | 191000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 7 | 20240222 | 190900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 8 | 20240222 | 190800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 9 | 20240222 | 190700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 10 | 20240222 | 190600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 11 | 20240222 | 190500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 12 | 20240222 | 190400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 13 | 20240222 | 190300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 14 | 20240222 | 190200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 15 | 20240222 | 190100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 16 | 20240222 | 190000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 17 | 20240222 | 185900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 18 | 20240222 | 185800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 19 | 20240222 | 185700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 20 | 20240222 | 185600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 21 | 20240222 | 185500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 22 | 20240222 | 185400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 23 | 20240222 | 185300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 24 | 20240222 | 185200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 25 | 20240222 | 185100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 26 | 20240222 | 185000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 27 | 20240222 | 184900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 28 | 20240222 | 184800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 29 | 20240222 | 184700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 30 | 20240222 | 184600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 31 | 20240222 | 184500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 32 | 20240222 | 184400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 3343 |
| 33 | 20240222 | 184300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 34 | 20240222 | 184200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 35 | 20240222 | 184100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 36 | 20240222 | 184000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 37 | 20240222 | 183900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 38 | 20240222 | 183800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 39 | 20240222 | 183700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 40 | 20240222 | 183600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 41 | 20240222 | 183500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 42 | 20240222 | 183400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 43 | 20240222 | 183300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 44 | 20240222 | 183200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 45 | 20240222 | 183100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 46 | 20240222 | 183000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 47 | 20240222 | 182900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 48 | 20240222 | 182800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 49 | 20240222 | 182700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 50 | 20240222 | 182600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 51 | 20240222 | 182500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 52 | 20240222 | 182400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 53 | 20240222 | 182300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 54 | 20240222 | 182200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 55 | 20240222 | 182100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 56 | 20240222 | 182000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 57 | 20240222 | 181900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 58 | 20240222 | 181800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 59 | 20240222 | 181700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 60 | 20240222 | 181600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 61 | 20240222 | 181500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 62 | 20240222 | 181400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 3343 |
| 63 | 20240222 | 181300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 64 | 20240222 | 181200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 65 | 20240222 | 181100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 66 | 20240222 | 181000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 67 | 20240222 | 180900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 68 | 20240222 | 180800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 69 | 20240222 | 180700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 70 | 20240222 | 180600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 71 | 20240222 | 180500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 72 | 20240222 | 180400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 73 | 20240222 | 180300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 74 | 20240222 | 180200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 75 | 20240222 | 180100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 76 | 20240222 | 180000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 77 | 20240222 | 175900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 78 | 20240222 | 175800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 79 | 20240222 | 175700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 80 | 20240222 | 175600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 81 | 20240222 | 175500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 82 | 20240222 | 175400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 83 | 20240222 | 175300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 84 | 20240222 | 175200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 85 | 20240222 | 175100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 86 | 20240222 | 175000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 87 | 20240222 | 174900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 88 | 20240222 | 174800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 89 | 20240222 | 174700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 90 | 20240222 | 174600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 91 | 20240222 | 174500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 92 | 20240222 | 174400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 3343 |
| 93 | 20240222 | 174300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 94 | 20240222 | 174200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 95 | 20240222 | 174100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 96 | 20240222 | 174000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 97 | 20240222 | 173900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 98 | 20240222 | 173800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 99 | 20240222 | 173700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 100 | 20240222 | 173600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 101 | 20240222 | 173500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 102 | 20240222 | 173400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 103 | 20240222 | 173300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 104 | 20240222 | 173200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 105 | 20240222 | 173100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 106 | 20240222 | 173000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 107 | 20240222 | 172900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 108 | 20240222 | 172800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 109 | 20240222 | 172700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 110 | 20240222 | 172600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 111 | 20240222 | 172500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 112 | 20240222 | 172400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 113 | 20240222 | 172300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 114 | 20240222 | 172200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 115 | 20240222 | 172100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 116 | 20240222 | 172000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 117 | 20240222 | 171900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 118 | 20240222 | 171800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 119 | 20240222 | 171700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 120 | 20240222 | 171600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 121 | 20240222 | 171500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 122 | 20240222 | 171400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 3343 |
| 123 | 20240222 | 171300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 124 | 20240222 | 171200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 125 | 20240222 | 171100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 126 | 20240222 | 171000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 127 | 20240222 | 170900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 128 | 20240222 | 170800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 129 | 20240222 | 170700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 130 | 20240222 | 170600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 131 | 20240222 | 170500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 132 | 20240222 | 170400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 133 | 20240222 | 170300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 134 | 20240222 | 170200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 135 | 20240222 | 170100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 136 | 20240222 | 170000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 137 | 20240222 | 165900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 138 | 20240222 | 165800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 139 | 20240222 | 165700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 140 | 20240222 | 165600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 141 | 20240222 | 165500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 142 | 20240222 | 165400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 143 | 20240222 | 165300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 144 | 20240222 | 165200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 145 | 20240222 | 165100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 146 | 20240222 | 165000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 147 | 20240222 | 164900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 148 | 20240222 | 164800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 149 | 20240222 | 164700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 150 | 20240222 | 164600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 151 | 20240222 | 164500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 152 | 20240222 | 164400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 3343 |
| 153 | 20240222 | 164300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 154 | 20240222 | 164200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 155 | 20240222 | 164100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 156 | 20240222 | 164000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 157 | 20240222 | 163900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 158 | 20240222 | 163800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 159 | 20240222 | 163700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 160 | 20240222 | 163600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 161 | 20240222 | 163500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 162 | 20240222 | 163400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 163 | 20240222 | 163300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 164 | 20240222 | 163200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 165 | 20240222 | 163100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 166 | 20240222 | 163000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 167 | 20240222 | 162900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 168 | 20240222 | 162800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 169 | 20240222 | 162700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 170 | 20240222 | 162600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 171 | 20240222 | 162500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 172 | 20240222 | 162400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 173 | 20240222 | 162300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 174 | 20240222 | 162200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 175 | 20240222 | 162100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 176 | 20240222 | 162000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 177 | 20240222 | 161900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 178 | 20240222 | 161800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 179 | 20240222 | 161700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 180 | 20240222 | 161600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 181 | 20240222 | 161500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 182 | 20240222 | 161400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 3343 |
| 183 | 20240222 | 161300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 184 | 20240222 | 161200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 185 | 20240222 | 161100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 186 | 20240222 | 161000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 187 | 20240222 | 160900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 188 | 20240222 | 160800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 189 | 20240222 | 160700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 190 | 20240222 | 160600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 191 | 20240222 | 160500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 192 | 20240222 | 160400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 193 | 20240222 | 160300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 194 | 20240222 | 160200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 195 | 20240222 | 160100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 196 | 20240222 | 160000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 197 | 20240222 | 155900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 198 | 20240222 | 155800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 199 | 20240222 | 155700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 200 | 20240222 | 155600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 201 | 20240222 | 155500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 202 | 20240222 | 155400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 203 | 20240222 | 155300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 204 | 20240222 | 155200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 205 | 20240222 | 155100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 206 | 20240222 | 155000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 207 | 20240222 | 154900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 208 | 20240222 | 154800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 209 | 20240222 | 154700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 210 | 20240222 | 154600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 211 | 20240222 | 154500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 212 | 20240222 | 154400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 3343 |
| 213 | 20240222 | 154300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 214 | 20240222 | 154200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 215 | 20240222 | 154100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 216 | 20240222 | 154000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 217 | 20240222 | 153900 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 218 | 20240222 | 153800 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 219 | 20240222 | 153700 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 220 | 20240222 | 153600 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 221 | 20240222 | 153500 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 222 | 20240222 | 153400 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 223 | 20240222 | 153300 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 224 | 20240222 | 153200 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 225 | 20240222 | 153100 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 0 |
| 226 | 20240222 | 153000 | 5273424900 | 13500 | 13500 | 13500 | 13500 | 3343 |
| 227 | 20240222 | 152900 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 228 | 20240222 | 152800 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 229 | 20240222 | 152700 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 230 | 20240222 | 152600 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 231 | 20240222 | 152500 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 232 | 20240222 | 152400 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 233 | 20240222 | 152300 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 234 | 20240222 | 152200 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 235 | 20240222 | 152100 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 236 | 20240222 | 152000 | 5228294400 | 13500 | 13500 | 13500 | 13500 | 0 |
| 237 | 20240222 | 151900 | 5228294400 | 13500 | 13480 | 13510 | 13450 | 573 |
| 238 | 20240222 | 151800 | 5220566210 | 13490 | 13460 | 13490 | 13430 | 2089 |
| 239 | 20240222 | 151700 | 5192482560 | 13460 | 13470 | 13470 | 13440 | 2974 |
| 240 | 20240222 | 151600 | 5152497310 | 13470 | 13480 | 13480 | 13470 | 105 |
| 241 | 20240222 | 151500 | 5151082340 | 13470 | 13470 | 13480 | 13460 | 358 |
| 242 | 20240222 | 151400 | 5146259100 | 13470 | 13460 | 13490 | 13460 | 274 |
| 243 | 20240222 | 151300 | 5142569530 | 13460 | 13480 | 13500 | 13440 | 4459 |
| 244 | 20240222 | 151200 | 5082630900 | 13440 | 13480 | 13500 | 13440 | 6089 |
| 245 | 20240222 | 151100 | 5000695080 | 13490 | 13500 | 13510 | 13490 | 551 |
| 246 | 20240222 | 151000 | 4993257000 | 13510 | 13510 | 13540 | 13500 | 1165 |
| 247 | 20240222 | 150900 | 4977525570 | 13510 | 13530 | 13530 | 13510 | 154 |
| 248 | 20240222 | 150800 | 4975444430 | 13540 | 13540 | 13540 | 13540 | 0 |
| 249 | 20240222 | 150700 | 4975444430 | 13540 | 13540 | 13540 | 13540 | 204 |
| 250 | 20240222 | 150600 | 4972682270 | 13540 | 13540 | 13540 | 13540 | 66 |
| 251 | 20240222 | 150500 | 4971788630 | 13550 | 13530 | 13550 | 13530 | 458 |
| 252 | 20240222 | 150400 | 4965589370 | 13530 | 13520 | 13530 | 13520 | 354 |
| 253 | 20240222 | 150300 | 4960800050 | 13520 | 13520 | 13520 | 13510 | 121 |
| 254 | 20240222 | 150200 | 4959164290 | 13510 | 13520 | 13520 | 13500 | 2551 |
| 255 | 20240222 | 150100 | 4924704500 | 13520 | 13520 | 13520 | 13520 | 54 |
| 256 | 20240222 | 150000 | 4923974420 | 13530 | 13520 | 13530 | 13520 | 184 |
| 257 | 20240222 | 145900 | 4921486660 | 13500 | 13500 | 13520 | 13500 | 519 |
| 258 | 20240222 | 145800 | 4914480040 | 13500 | 13500 | 13500 | 13500 | 76 |
| 259 | 20240222 | 145700 | 4913454040 | 13510 | 13500 | 13510 | 13490 | 364 |
| 260 | 20240222 | 145600 | 4908539960 | 13500 | 13520 | 13520 | 13500 | 119 |
| 261 | 20240222 | 145500 | 4906932620 | 13510 | 13510 | 13520 | 13510 | 117 |
| 262 | 20240222 | 145400 | 4905351910 | 13510 | 13520 | 13520 | 13500 | 318 |
| 263 | 20240222 | 145300 | 4901055990 | 13520 | 13530 | 13530 | 13520 | 503 |
| 264 | 20240222 | 145200 | 4894252850 | 13540 | 13550 | 13550 | 13540 | 387 |
| 265 | 20240222 | 145100 | 4889010910 | 13540 | 13560 | 13570 | 13540 | 469 |
| 266 | 20240222 | 145000 | 4882656350 | 13560 | 13540 | 13560 | 13540 | 235 |
| 267 | 20240222 | 144900 | 4879471970 | 13540 | 13530 | 13540 | 13520 | 257 |
| 268 | 20240222 | 144800 | 4875993180 | 13530 | 13520 | 13530 | 13520 | 272 |
| 269 | 20240222 | 144700 | 4872315660 | 13510 | 13490 | 13510 | 13490 | 331 |
| 270 | 20240222 | 144600 | 4867844470 | 13510 | 13510 | 13510 | 13510 | 6 |
| 271 | 20240222 | 144500 | 4867763410 | 13500 | 13500 | 13500 | 13500 | 1 |
| 272 | 20240222 | 144400 | 4867749910 | 13500 | 13500 | 13510 | 13470 | 1096 |
| 273 | 20240222 | 144300 | 4852974260 | 13510 | 13510 | 13520 | 13510 | 122 |
| 274 | 20240222 | 144200 | 4851325990 | 13510 | 13510 | 13510 | 13510 | 126 |
| 275 | 20240222 | 144100 | 4849623730 | 13510 | 13490 | 13510 | 13480 | 433 |
| 276 | 20240222 | 144000 | 4843779390 | 13480 | 13490 | 13490 | 13480 | 54 |
| 277 | 20240222 | 143900 | 4843051220 | 13490 | 13490 | 13490 | 13470 | 1066 |
| 278 | 20240222 | 143800 | 4828676410 | 13480 | 13490 | 13490 | 13480 | 742 |
| 279 | 20240222 | 143700 | 4818666950 | 13490 | 13490 | 13490 | 13490 | 342 |
| 280 | 20240222 | 143600 | 4814053370 | 13490 | 13500 | 13500 | 13490 | 561 |
| 281 | 20240222 | 143500 | 4806484240 | 13500 | 13500 | 13500 | 13500 | 305 |
| 282 | 20240222 | 143400 | 4802366740 | 13510 | 13500 | 13510 | 13500 | 231 |
| 283 | 20240222 | 143300 | 4799248130 | 13500 | 13500 | 13500 | 13500 | 75 |
| 284 | 20240222 | 143200 | 4798235630 | 13500 | 13510 | 13510 | 13500 | 33 |
| 285 | 20240222 | 143100 | 4797789980 | 13510 | 13510 | 13510 | 13510 | 11 |
| 286 | 20240222 | 143000 | 4797641370 | 13510 | 13500 | 13510 | 13500 | 117 |
| 287 | 20240222 | 142900 | 4796061810 | 13530 | 13510 | 13530 | 13500 | 515 |
| 288 | 20240222 | 142800 | 4789103310 | 13510 | 13520 | 13520 | 13510 | 30 |
| 289 | 20240222 | 142700 | 4788697860 | 13530 | 13510 | 13530 | 13510 | 109 |
| 290 | 20240222 | 142600 | 4787223570 | 13520 | 13520 | 13520 | 13520 | 464 |
| 291 | 20240222 | 142500 | 4780950290 | 13520 | 13500 | 13520 | 13490 | 667 |
| 292 | 20240222 | 142400 | 4771946270 | 13490 | 13500 | 13500 | 13490 | 62 |
| 293 | 20240222 | 142300 | 4771109290 | 13500 | 13500 | 13500 | 13500 | 150 |
| 294 | 20240222 | 142200 | 4769084290 | 13500 | 13490 | 13500 | 13490 | 70 |
| 295 | 20240222 | 142100 | 4768139790 | 13500 | 13500 | 13500 | 13500 | 60 |
| 296 | 20240222 | 142000 | 4767329790 | 13490 | 13490 | 13500 | 13490 | 1304 |
| 297 | 20240222 | 141900 | 4749731470 | 13490 | 13490 | 13500 | 13490 | 93 |
| 298 | 20240222 | 141800 | 4748476400 | 13500 | 13470 | 13500 | 13470 | 12 |
| 299 | 20240222 | 141700 | 4748314430 | 13470 | 13470 | 13470 | 13470 | 164 |
| 300 | 20240222 | 141600 | 4746105350 | 13490 | 13480 | 13490 | 13480 | 582 |
| 301 | 20240222 | 141500 | 4738257170 | 13480 | 13490 | 13490 | 13480 | 298 |
| 302 | 20240222 | 141400 | 4734237250 | 13490 | 13460 | 13490 | 13450 | 1493 |
| 303 | 20240222 | 141300 | 4714140790 | 13450 | 13490 | 13500 | 13450 | 1120 |
| 304 | 20240222 | 141200 | 4699066940 | 13490 | 13490 | 13500 | 13490 | 113 |
| 305 | 20240222 | 141100 | 4697542410 | 13500 | 13510 | 13510 | 13500 | 1308 |
| 306 | 20240222 | 141000 | 4679881870 | 13510 | 13520 | 13570 | 13510 | 1499 |
| 307 | 20240222 | 140900 | 4659625550 | 13530 | 13560 | 13580 | 13530 | 3044 |
| 308 | 20240222 | 140800 | 4618388330 | 13580 | 13560 | 13580 | 13550 | 1329 |
| 309 | 20240222 | 140700 | 4600361160 | 13560 | 13570 | 13570 | 13550 | 194 |
| 310 | 20240222 | 140600 | 4597731640 | 13570 | 13570 | 13570 | 13560 | 833 |
| 311 | 20240222 | 140500 | 4586435960 | 13570 | 13570 | 13570 | 13570 | 100 |
| 312 | 20240222 | 140400 | 4585078960 | 13570 | 13580 | 13580 | 13570 | 80 |
| 313 | 20240222 | 140300 | 4583992860 | 13580 | 13580 | 13580 | 13580 | 52 |
| 314 | 20240222 | 140200 | 4583286700 | 13560 | 13580 | 13580 | 13560 | 742 |
| 315 | 20240222 | 140100 | 4573211740 | 13600 | 13570 | 13600 | 13570 | 2387 |
| 316 | 20240222 | 140000 | 4540786550 | 13570 | 13580 | 13590 | 13570 | 633 |
| 317 | 20240222 | 135900 | 4532190770 | 13590 | 13600 | 13600 | 13590 | 40 |
| 318 | 20240222 | 135800 | 4531647100 | 13600 | 13600 | 13600 | 13600 | 4 |
| 319 | 20240222 | 135700 | 4531592700 | 13600 | 13600 | 13600 | 13600 | 48 |
| 320 | 20240222 | 135600 | 4530939900 | 13600 | 13590 | 13600 | 13590 | 963 |
| 321 | 20240222 | 135500 | 4517852480 | 13580 | 13580 | 13580 | 13580 | 22 |
| 322 | 20240222 | 135400 | 4517553720 | 13590 | 13580 | 13590 | 13580 | 283 |
| 323 | 20240222 | 135300 | 4513710430 | 13580 | 13580 | 13580 | 13580 | 11 |
| 324 | 20240222 | 135200 | 4513561050 | 13580 | 13580 | 13580 | 13580 | 133 |
| 325 | 20240222 | 135100 | 4511754910 | 13580 | 13600 | 13600 | 13580 | 871 |
| 326 | 20240222 | 135000 | 4499911710 | 13610 | 13600 | 13610 | 13600 | 44 |
| 327 | 20240222 | 134900 | 4499312920 | 13610 | 13610 | 13610 | 13610 | 154 |
| 328 | 20240222 | 134800 | 4497216980 | 13620 | 13610 | 13620 | 13610 | 242 |
| 329 | 20240222 | 134700 | 4493921150 | 13610 | 13610 | 13610 | 13610 | 88 |
| 330 | 20240222 | 134600 | 4492723470 | 13600 | 13600 | 13600 | 13600 | 0 |
| 331 | 20240222 | 134500 | 4492723470 | 13600 | 13600 | 13600 | 13600 | 2 |
| 332 | 20240222 | 134400 | 4492696270 | 13600 | 13620 | 13620 | 13600 | 562 |
| 333 | 20240222 | 134300 | 4485051030 | 13600 | 13620 | 13620 | 13600 | 97 |
| 334 | 20240222 | 134200 | 4483730230 | 13620 | 13620 | 13620 | 13610 | 50 |
| 335 | 20240222 | 134100 | 4483049480 | 13600 | 13600 | 13610 | 13600 | 380 |
| 336 | 20240222 | 134000 | 4477880980 | 13600 | 13590 | 13600 | 13590 | 65 |
| 337 | 20240222 | 133900 | 4476997260 | 13580 | 13600 | 13600 | 13580 | 577 |
| 338 | 20240222 | 133800 | 4469155740 | 13600 | 13600 | 13610 | 13600 | 258 |
| 339 | 20240222 | 133700 | 4465645940 | 13610 | 13610 | 13610 | 13610 | 0 |
| 340 | 20240222 | 133600 | 4465645940 | 13610 | 13610 | 13610 | 13610 | 57 |
| 341 | 20240222 | 133500 | 4464870170 | 13610 | 13610 | 13610 | 13610 | 21 |
| 342 | 20240222 | 133400 | 4464584360 | 13610 | 13600 | 13610 | 13600 | 69 |
| 343 | 20240222 | 133300 | 4463645520 | 13610 | 13620 | 13620 | 13600 | 112 |
| 344 | 20240222 | 133200 | 4462120800 | 13620 | 13630 | 13640 | 13620 | 3539 |
| 345 | 20240222 | 133100 | 4413879670 | 13640 | 13640 | 13650 | 13640 | 498 |
| 346 | 20240222 | 133000 | 4407082850 | 13640 | 13630 | 13640 | 13630 | 670 |
| 347 | 20240222 | 132900 | 4397944670 | 13630 | 13630 | 13630 | 13630 | 119 |
| 348 | 20240222 | 132800 | 4396322700 | 13620 | 13600 | 13620 | 13600 | 101 |
| 349 | 20240222 | 132700 | 4394947100 | 13620 | 13620 | 13620 | 13620 | 512 |
| 350 | 20240222 | 132600 | 4387973660 | 13620 | 13620 | 13620 | 13620 | 0 |
| 351 | 20240222 | 132500 | 4387973660 | 13620 | 13590 | 13630 | 13590 | 801 |
| 352 | 20240222 | 132400 | 4377056870 | 13620 | 13600 | 13620 | 13590 | 1122 |
| 353 | 20240222 | 132300 | 4361777140 | 13620 | 13600 | 13630 | 13590 | 1012 |
| 354 | 20240222 | 132200 | 4348011150 | 13640 | 13600 | 13640 | 13600 | 269 |
| 355 | 20240222 | 132100 | 4344350170 | 13610 | 13620 | 13620 | 13610 | 336 |
| 356 | 20240222 | 132000 | 4339775170 | 13650 | 13660 | 13660 | 13620 | 157 |
| 357 | 20240222 | 131900 | 4337634090 | 13670 | 13610 | 13670 | 13610 | 495 |
| 358 | 20240222 | 131800 | 4330877050 | 13610 | 13600 | 13610 | 13600 | 244 |
| 359 | 20240222 | 131700 | 4327557210 | 13600 | 13610 | 13610 | 13600 | 438 |
| 360 | 20240222 | 131600 | 4321600280 | 13610 | 13610 | 13610 | 13610 | 949 |
| 361 | 20240222 | 131500 | 4308684390 | 13620 | 13620 | 13620 | 13610 | 252 |
| 362 | 20240222 | 131400 | 4305253010 | 13630 | 13650 | 13650 | 13620 | 693 |
| 363 | 20240222 | 131300 | 4295811930 | 13630 | 13630 | 13670 | 13630 | 646 |
| 364 | 20240222 | 131200 | 4287006790 | 13630 | 13650 | 13650 | 13630 | 1413 |
| 365 | 20240222 | 131100 | 4267723990 | 13670 | 13670 | 13680 | 13660 | 2405 |
| 366 | 20240222 | 131000 | 4234856450 | 13670 | 13690 | 13690 | 13660 | 521 |
| 367 | 20240222 | 130900 | 4227730190 | 13690 | 13690 | 13700 | 13650 | 2376 |
| 368 | 20240222 | 130800 | 4195219350 | 13690 | 13720 | 13730 | 13690 | 2991 |
| 369 | 20240222 | 130700 | 4154208080 | 13720 | 13720 | 13740 | 13720 | 7631 |
| 370 | 20240222 | 130600 | 4049447940 | 13720 | 13670 | 13720 | 13660 | 8624 |
| 371 | 20240222 | 130500 | 3931327440 | 13680 | 13650 | 13680 | 13650 | 5976 |
| 372 | 20240222 | 130400 | 3849644810 | 13650 | 13600 | 13660 | 13600 | 8304 |
| 373 | 20240222 | 130300 | 3736426170 | 13600 | 13580 | 13600 | 13580 | 103 |
| 374 | 20240222 | 130200 | 3735027350 | 13580 | 13590 | 13590 | 13580 | 191 |
| 375 | 20240222 | 130100 | 3732433470 | 13610 | 13580 | 13620 | 13580 | 427 |
| 376 | 20240222 | 130000 | 3726634410 | 13580 | 13620 | 13630 | 13580 | 1100 |
| 377 | 20240222 | 125900 | 3711656900 | 13620 | 13620 | 13620 | 13610 | 453 |
| 378 | 20240222 | 125800 | 3705487610 | 13620 | 13610 | 13620 | 13590 | 330 |
| 379 | 20240222 | 125700 | 3700995750 | 13610 | 13620 | 13620 | 13610 | 245 |
| 380 | 20240222 | 125600 | 3697660750 | 13630 | 13620 | 13630 | 13620 | 148 |
| 381 | 20240222 | 125500 | 3695644100 | 13610 | 13620 | 13620 | 13610 | 83 |
| 382 | 20240222 | 125400 | 3694514380 | 13620 | 13630 | 13630 | 13620 | 109 |
| 383 | 20240222 | 125300 | 3693029120 | 13630 | 13600 | 13640 | 13600 | 5727 |
| 384 | 20240222 | 125200 | 3615044090 | 13600 | 13570 | 13600 | 13570 | 106 |
| 385 | 20240222 | 125100 | 3613602670 | 13600 | 13550 | 13600 | 13550 | 3343 |
| 386 | 20240222 | 125000 | 3568216510 | 13550 | 13550 | 13550 | 13550 | 105 |
| 387 | 20240222 | 124900 | 3566793760 | 13540 | 13540 | 13540 | 13540 | 16 |
| 388 | 20240222 | 124800 | 3566577120 | 13540 | 13540 | 13540 | 13540 | 40 |
| 389 | 20240222 | 124700 | 3566035520 | 13550 | 13550 | 13550 | 13550 | 1 |
| 390 | 20240222 | 124600 | 3566021970 | 13550 | 13550 | 13550 | 13550 | 37 |
| 391 | 20240222 | 124500 | 3565520620 | 13550 | 13540 | 13550 | 13540 | 61 |
| 392 | 20240222 | 124400 | 3564694310 | 13540 | 13550 | 13550 | 13540 | 17 |
| 393 | 20240222 | 124300 | 3564464120 | 13540 | 13540 | 13540 | 13540 | 44 |
| 394 | 20240222 | 124200 | 3563868360 | 13540 | 13540 | 13540 | 13540 | 16 |
| 395 | 20240222 | 124100 | 3563651720 | 13540 | 13540 | 13540 | 13540 | 0 |
| 396 | 20240222 | 124000 | 3563651720 | 13540 | 13550 | 13550 | 13540 | 41 |
| 397 | 20240222 | 123900 | 3563096180 | 13550 | 13550 | 13550 | 13550 | 109 |
| 398 | 20240222 | 123800 | 3561619230 | 13550 | 13550 | 13550 | 13550 | 143 |
| 399 | 20240222 | 123700 | 3559681580 | 13550 | 13550 | 13550 | 13550 | 0 |
| 400 | 20240222 | 123600 | 3559681580 | 13550 | 13550 | 13550 | 13550 | 243 |
| 401 | 20240222 | 123500 | 3556388930 | 13540 | 13540 | 13540 | 13540 | 100 |
| 402 | 20240222 | 123400 | 3555034930 | 13540 | 13540 | 13540 | 13540 | 597 |
| 403 | 20240222 | 123300 | 3546951550 | 13540 | 13540 | 13550 | 13540 | 426 |
| 404 | 20240222 | 123200 | 3541183440 | 13540 | 13550 | 13550 | 13540 | 904 |
| 405 | 20240222 | 123100 | 3528934640 | 13560 | 13560 | 13560 | 13560 | 61 |
| 406 | 20240222 | 123000 | 3528107480 | 13560 | 13570 | 13570 | 13560 | 396 |
| 407 | 20240222 | 122900 | 3522737360 | 13570 | 13560 | 13570 | 13560 | 2 |
| 408 | 20240222 | 122800 | 3522710230 | 13560 | 13570 | 13570 | 13560 | 6 |
| 409 | 20240222 | 122700 | 3522628830 | 13570 | 13560 | 13570 | 13560 | 248 |
| 410 | 20240222 | 122600 | 3519263820 | 13570 | 13560 | 13570 | 13560 | 221 |
| 411 | 20240222 | 122500 | 3516267050 | 13560 | 13570 | 13570 | 13560 | 27 |
| 412 | 20240222 | 122400 | 3515900780 | 13560 | 13560 | 13560 | 13560 | 44 |
| 413 | 20240222 | 122300 | 3515304140 | 13560 | 13560 | 13560 | 13560 | 50 |
| 414 | 20240222 | 122200 | 3514626140 | 13560 | 13550 | 13560 | 13550 | 54 |
| 415 | 20240222 | 122100 | 3513893910 | 13560 | 13560 | 13560 | 13550 | 44 |
| 416 | 20240222 | 122000 | 3513297670 | 13560 | 13550 | 13560 | 13540 | 150 |
| 417 | 20240222 | 121900 | 3511266590 | 13560 | 13540 | 13560 | 13540 | 48 |
| 418 | 20240222 | 121800 | 3510616550 | 13540 | 13550 | 13550 | 13540 | 13 |
| 419 | 20240222 | 121700 | 3510440520 | 13550 | 13570 | 13570 | 13540 | 340 |
| 420 | 20240222 | 121600 | 3505832950 | 13570 | 13560 | 13570 | 13560 | 65 |
| 421 | 20240222 | 121500 | 3504951530 | 13550 | 13520 | 13550 | 13520 | 6253 |
| 422 | 20240222 | 121400 | 3420364070 | 13520 | 13520 | 13520 | 13520 | 218 |
| 423 | 20240222 | 121300 | 3417416710 | 13520 | 13520 | 13520 | 13520 | 11 |
| 424 | 20240222 | 121200 | 3417267990 | 13510 | 13510 | 13510 | 13510 | 5 |
| 425 | 20240222 | 121100 | 3417200440 | 13520 | 13510 | 13520 | 13510 | 12 |
| 426 | 20240222 | 121000 | 3417038300 | 13510 | 13510 | 13510 | 13500 | 111 |
| 427 | 20240222 | 120900 | 3415539400 | 13510 | 13500 | 13510 | 13500 | 48 |
| 428 | 20240222 | 120800 | 3414890930 | 13500 | 13500 | 13500 | 13500 | 33 |
| 429 | 20240222 | 120700 | 3414445430 | 13520 | 13500 | 13520 | 13500 | 208 |
| 430 | 20240222 | 120600 | 3411633850 | 13510 | 13490 | 13510 | 13490 | 358 |
| 431 | 20240222 | 120500 | 3406800730 | 13490 | 13490 | 13490 | 13490 | 21 |
| 432 | 20240222 | 120400 | 3406517440 | 13480 | 13470 | 13480 | 13470 | 61 |
| 433 | 20240222 | 120300 | 3405695580 | 13460 | 13460 | 13460 | 13460 | 42 |
| 434 | 20240222 | 120200 | 3405130260 | 13470 | 13470 | 13470 | 13470 | 110 |
| 435 | 20240222 | 120100 | 3403648560 | 13460 | 13460 | 13460 | 13460 | 34 |
| 436 | 20240222 | 120000 | 3403190920 | 13460 | 13460 | 13460 | 13460 | 30 |
| 437 | 20240222 | 115900 | 3402787120 | 13460 | 13460 | 13460 | 13460 | 2 |
| 438 | 20240222 | 115800 | 3402760200 | 13470 | 13470 | 13470 | 13470 | 12 |
| 439 | 20240222 | 115700 | 3402598560 | 13440 | 13440 | 13440 | 13440 | 159 |
| 440 | 20240222 | 115600 | 3400461600 | 13440 | 13430 | 13440 | 13430 | 645 |
| 441 | 20240222 | 115500 | 3391799220 | 13430 | 13430 | 13430 | 13430 | 1 |
| 442 | 20240222 | 115400 | 3391785790 | 13430 | 13430 | 13430 | 13430 | 221 |
| 443 | 20240222 | 115300 | 3388817760 | 13430 | 13440 | 13440 | 13430 | 288 |
| 444 | 20240222 | 115200 | 3384948070 | 13440 | 13440 | 13440 | 13440 | 178 |
| 445 | 20240222 | 115100 | 3382555750 | 13440 | 13440 | 13440 | 13440 | 670 |
| 446 | 20240222 | 115000 | 3373550950 | 13440 | 13460 | 13460 | 13440 | 1349 |
| 447 | 20240222 | 114900 | 3355409030 | 13450 | 13460 | 13460 | 13450 | 400 |
| 448 | 20240222 | 114800 | 3350026530 | 13450 | 13460 | 13460 | 13450 | 390 |
| 449 | 20240222 | 114700 | 3344777780 | 13450 | 13460 | 13460 | 13450 | 411 |
| 450 | 20240222 | 114600 | 3339245790 | 13460 | 13470 | 13470 | 13460 | 89 |
| 451 | 20240222 | 114500 | 3338047800 | 13460 | 13470 | 13470 | 13460 | 45 |
| 452 | 20240222 | 114400 | 3337442050 | 13470 | 13470 | 13470 | 13470 | 115 |
| 453 | 20240222 | 114300 | 3335893000 | 13490 | 13490 | 13490 | 13490 | 2 |
| 454 | 20240222 | 114200 | 3335866020 | 13500 | 13500 | 13500 | 13500 | 20 |
| 455 | 20240222 | 114100 | 3335596020 | 13500 | 13500 | 13500 | 13470 | 761 |
| 456 | 20240222 | 114000 | 3325344670 | 13500 | 13500 | 13500 | 13500 | 5 |
| 457 | 20240222 | 113900 | 3325277170 | 13500 | 13500 | 13500 | 13500 | 0 |
| 458 | 20240222 | 113800 | 3325277170 | 13500 | 13460 | 13500 | 13460 | 661 |
| 459 | 20240222 | 113700 | 3316372310 | 13500 | 13500 | 13500 | 13500 | 11 |
| 460 | 20240222 | 113600 | 3316223810 | 13480 | 13500 | 13500 | 13480 | 432 |
| 461 | 20240222 | 113500 | 3310399350 | 13500 | 13510 | 13510 | 13500 | 61 |
| 462 | 20240222 | 113400 | 3309575250 | 13510 | 13500 | 13510 | 13480 | 115 |
| 463 | 20240222 | 113300 | 3308023430 | 13500 | 13480 | 13500 | 13460 | 727 |
| 464 | 20240222 | 113200 | 3298233150 | 13520 | 13500 | 13520 | 13480 | 1462 |
| 465 | 20240222 | 113100 | 3278503500 | 13500 | 13520 | 13520 | 13500 | 86 |
| 466 | 20240222 | 113000 | 3277342300 | 13520 | 13510 | 13520 | 13510 | 301 |
| 467 | 20240222 | 112900 | 3273275670 | 13510 | 13520 | 13520 | 13510 | 965 |
| 468 | 20240222 | 112800 | 3260228970 | 13530 | 13540 | 13540 | 13530 | 139 |
| 469 | 20240222 | 112700 | 3258347010 | 13550 | 13550 | 13550 | 13520 | 64 |
| 470 | 20240222 | 112600 | 3257480710 | 13550 | 13530 | 13550 | 13520 | 314 |
| 471 | 20240222 | 112500 | 3253234470 | 13520 | 13540 | 13540 | 13520 | 789 |
| 472 | 20240222 | 112400 | 3242561830 | 13540 | 13540 | 13540 | 13540 | 118 |
| 473 | 20240222 | 112300 | 3240964110 | 13540 | 13540 | 13540 | 13540 | 10 |
| 474 | 20240222 | 112200 | 3240828710 | 13540 | 13550 | 13560 | 13540 | 203 |
| 475 | 20240222 | 112100 | 3238079970 | 13540 | 13570 | 13570 | 13540 | 214 |
| 476 | 20240222 | 112000 | 3235179520 | 13550 | 13550 | 13550 | 13550 | 154 |
| 477 | 20240222 | 111900 | 3233092820 | 13560 | 13570 | 13570 | 13550 | 768 |
| 478 | 20240222 | 111800 | 3222681990 | 13570 | 13560 | 13570 | 13560 | 151 |
| 479 | 20240222 | 111700 | 3220634350 | 13550 | 13550 | 13550 | 13550 | 927 |
| 480 | 20240222 | 111600 | 3208073500 | 13540 | 13530 | 13540 | 13530 | 319 |
| 481 | 20240222 | 111500 | 3203755240 | 13540 | 13540 | 13540 | 13530 | 57 |
| 482 | 20240222 | 111400 | 3202983920 | 13540 | 13540 | 13540 | 13530 | 141 |
| 483 | 20240222 | 111300 | 3201075280 | 13550 | 13550 | 13550 | 13540 | 28 |
| 484 | 20240222 | 111200 | 3200696080 | 13550 | 13530 | 13550 | 13530 | 101 |
| 485 | 20240222 | 111100 | 3199329530 | 13530 | 13540 | 13540 | 13530 | 572 |
| 486 | 20240222 | 111000 | 3191590320 | 13540 | 13540 | 13540 | 13530 | 781 |
| 487 | 20240222 | 110900 | 3181017440 | 13540 | 13570 | 13570 | 13540 | 932 |
| 488 | 20240222 | 110800 | 3168391190 | 13570 | 13570 | 13570 | 13570 | 33 |
| 489 | 20240222 | 110700 | 3167943380 | 13570 | 13560 | 13570 | 13560 | 212 |
| 490 | 20240222 | 110600 | 3165066650 | 13560 | 13570 | 13570 | 13560 | 173 |
| 491 | 20240222 | 110500 | 3162720040 | 13570 | 13570 | 13570 | 13570 | 1 |
| 492 | 20240222 | 110400 | 3162706470 | 13560 | 13560 | 13560 | 13550 | 51 |
| 493 | 20240222 | 110300 | 3162014920 | 13550 | 13560 | 13570 | 13550 | 553 |
| 494 | 20240222 | 110200 | 3154521550 | 13550 | 13570 | 13570 | 13550 | 3002 |
| 495 | 20240222 | 110100 | 3113817680 | 13570 | 13580 | 13580 | 13560 | 1262 |
| 496 | 20240222 | 110000 | 3096687620 | 13590 | 13590 | 13590 | 13590 | 199 |
| 497 | 20240222 | 105900 | 3093983210 | 13590 | 13600 | 13600 | 13590 | 127 |
| 498 | 20240222 | 105800 | 3092256800 | 13600 | 13610 | 13610 | 13600 | 81 |
| 499 | 20240222 | 105700 | 3091154990 | 13610 | 13610 | 13610 | 13600 | 219 |
| 500 | 20240222 | 105600 | 3088176360 | 13610 | 13610 | 13610 | 13600 | 162 |
| 501 | 20240222 | 105500 | 3085972610 | 13610 | 13600 | 13610 | 13600 | 176 |
| 502 | 20240222 | 105400 | 3083577260 | 13620 | 13630 | 13630 | 13620 | 649 |
| 503 | 20240222 | 105300 | 3074737090 | 13630 | 13640 | 13640 | 13620 | 62 |
| 504 | 20240222 | 105200 | 3073891770 | 13640 | 13650 | 13650 | 13640 | 755 |
| 505 | 20240222 | 105100 | 3063592810 | 13650 | 13650 | 13650 | 13650 | 8 |
| 506 | 20240222 | 105000 | 3063483610 | 13650 | 13640 | 13650 | 13640 | 1196 |
| 507 | 20240222 | 104900 | 3047164300 | 13640 | 13640 | 13640 | 13640 | 250 |
| 508 | 20240222 | 104800 | 3043754300 | 13640 | 13630 | 13640 | 13630 | 731 |
| 509 | 20240222 | 104700 | 3033786660 | 13620 | 13620 | 13620 | 13620 | 68 |
| 510 | 20240222 | 104600 | 3032860500 | 13590 | 13580 | 13590 | 13580 | 24 |
| 511 | 20240222 | 104500 | 3032534550 | 13570 | 13580 | 13580 | 13570 | 47 |
| 512 | 20240222 | 104400 | 3031896300 | 13580 | 13590 | 13590 | 13580 | 386 |
| 513 | 20240222 | 104300 | 3026654410 | 13580 | 13580 | 13580 | 13580 | 40 |
| 514 | 20240222 | 104200 | 3026111210 | 13600 | 13580 | 13600 | 13580 | 100 |
| 515 | 20240222 | 104100 | 3024751250 | 13600 | 13600 | 13600 | 13600 | 8 |
| 516 | 20240222 | 104000 | 3024642450 | 13600 | 13600 | 13600 | 13600 | 472 |
| 517 | 20240222 | 103900 | 3018223250 | 13600 | 13600 | 13600 | 13600 | 96 |
| 518 | 20240222 | 103800 | 3016917650 | 13600 | 13600 | 13600 | 13600 | 161 |
| 519 | 20240222 | 103700 | 3014728050 | 13600 | 13600 | 13600 | 13600 | 5 |
| 520 | 20240222 | 103600 | 3014660050 | 13600 | 13650 | 13650 | 13600 | 491 |
| 521 | 20240222 | 103500 | 3007977600 | 13660 | 13640 | 13660 | 13630 | 1479 |
| 522 | 20240222 | 103400 | 2987790050 | 13630 | 13640 | 13640 | 13630 | 663 |
| 523 | 20240222 | 103300 | 2978749730 | 13630 | 13630 | 13630 | 13610 | 361 |
| 524 | 20240222 | 103200 | 2973833580 | 13630 | 13560 | 13630 | 13560 | 2606 |
| 525 | 20240222 | 103100 | 2938408150 | 13550 | 13550 | 13550 | 13550 | 191 |
| 526 | 20240222 | 103000 | 2935820100 | 13560 | 13570 | 13570 | 13560 | 107 |
| 527 | 20240222 | 102900 | 2934369010 | 13570 | 13570 | 13570 | 13550 | 126 |
| 528 | 20240222 | 102800 | 2932661030 | 13540 | 13540 | 13540 | 13540 | 418 |
| 529 | 20240222 | 102700 | 2927001310 | 13540 | 13550 | 13550 | 13540 | 12 |
| 530 | 20240222 | 102600 | 2926838730 | 13540 | 13540 | 13540 | 13540 | 96 |
| 531 | 20240222 | 102500 | 2925538890 | 13530 | 13570 | 13580 | 13530 | 520 |
| 532 | 20240222 | 102400 | 2918494440 | 13570 | 13570 | 13580 | 13570 | 385 |
| 533 | 20240222 | 102300 | 2913267990 | 13570 | 13560 | 13570 | 13550 | 150 |
| 534 | 20240222 | 102200 | 2911233020 | 13570 | 13580 | 13580 | 13570 | 115 |
| 535 | 20240222 | 102100 | 2909672040 | 13570 | 13570 | 13570 | 13570 | 99 |
| 536 | 20240222 | 102000 | 2908328610 | 13570 | 13550 | 13570 | 13550 | 500 |
| 537 | 20240222 | 101900 | 2901553390 | 13550 | 13550 | 13550 | 13550 | 295 |
| 538 | 20240222 | 101800 | 2897556140 | 13550 | 13550 | 13550 | 13530 | 534 |
| 539 | 20240222 | 101700 | 2890324780 | 13550 | 13550 | 13550 | 13550 | 200 |
| 540 | 20240222 | 101600 | 2887614780 | 13590 | 13560 | 13590 | 13560 | 463 |
| 541 | 20240222 | 101500 | 2881334020 | 13570 | 13540 | 13570 | 13540 | 2129 |
| 542 | 20240222 | 101400 | 2852479610 | 13530 | 13530 | 13530 | 13530 | 116 |
| 543 | 20240222 | 101300 | 2850910130 | 13530 | 13530 | 13530 | 13530 | 203 |
| 544 | 20240222 | 101200 | 2848163540 | 13510 | 13510 | 13510 | 13510 | 1 |
| 545 | 20240222 | 101100 | 2848150030 | 13530 | 13490 | 13530 | 13490 | 860 |
| 546 | 20240222 | 101000 | 2836530350 | 13440 | 13460 | 13480 | 13440 | 2324 |
| 547 | 20240222 | 100900 | 2805276510 | 13460 | 13490 | 13490 | 13460 | 111 |
| 548 | 20240222 | 100800 | 2803782130 | 13490 | 13460 | 13490 | 13450 | 520 |
| 549 | 20240222 | 100700 | 2796782360 | 13450 | 13460 | 13470 | 13450 | 297 |
| 550 | 20240222 | 100600 | 2792786330 | 13450 | 13490 | 13490 | 13450 | 426 |
| 551 | 20240222 | 100500 | 2787052860 | 13490 | 13470 | 13490 | 13460 | 1023 |
| 552 | 20240222 | 100400 | 2773277520 | 13470 | 13470 | 13470 | 13470 | 107 |
| 553 | 20240222 | 100300 | 2771836230 | 13470 | 13480 | 13500 | 13470 | 574 |
| 554 | 20240222 | 100200 | 2764101630 | 13500 | 13510 | 13510 | 13500 | 526 |
| 555 | 20240222 | 100100 | 2757000280 | 13520 | 13520 | 13520 | 13500 | 633 |
| 556 | 20240222 | 100000 | 2748452270 | 13510 | 13520 | 13520 | 13500 | 1318 |
| 557 | 20240222 | 095900 | 2730648380 | 13530 | 13530 | 13530 | 13520 | 93 |
| 558 | 20240222 | 095800 | 2729390100 | 13530 | 13530 | 13530 | 13520 | 43 |
| 559 | 20240222 | 095700 | 2728808420 | 13530 | 13520 | 13530 | 13520 | 218 |
| 560 | 20240222 | 095600 | 2725859180 | 13520 | 13520 | 13520 | 13520 | 1 |
| 561 | 20240222 | 095500 | 2725845660 | 13520 | 13520 | 13520 | 13520 | 37 |
| 562 | 20240222 | 095400 | 2725345420 | 13520 | 13500 | 13520 | 13500 | 603 |
| 563 | 20240222 | 095300 | 2717204520 | 13500 | 13460 | 13500 | 13460 | 484 |
| 564 | 20240222 | 095200 | 2710674560 | 13500 | 13450 | 13500 | 13450 | 253 |
| 565 | 20240222 | 095100 | 2707259110 | 13490 | 13480 | 13500 | 13440 | 195 |
| 566 | 20240222 | 095000 | 2704632860 | 13450 | 13460 | 13500 | 13450 | 1457 |
| 567 | 20240222 | 094900 | 2685026050 | 13460 | 13470 | 13500 | 13460 | 1365 |
| 568 | 20240222 | 094800 | 2666640120 | 13470 | 13460 | 13500 | 13460 | 663 |
| 569 | 20240222 | 094700 | 2657706950 | 13460 | 13510 | 13510 | 13460 | 10856 |
| 570 | 20240222 | 094600 | 2511152490 | 13510 | 13550 | 13570 | 13510 | 3487 |
| 571 | 20240222 | 094500 | 2463959010 | 13570 | 13570 | 13570 | 13570 | 1 |
| 572 | 20240222 | 094400 | 2463945440 | 13570 | 13590 | 13590 | 13540 | 1134 |
| 573 | 20240222 | 094300 | 2448565490 | 13600 | 13560 | 13600 | 13560 | 483 |
| 574 | 20240222 | 094200 | 2442010330 | 13560 | 13530 | 13560 | 13530 | 541 |
| 575 | 20240222 | 094100 | 2434685310 | 13530 | 13520 | 13550 | 13520 | 272 |
| 576 | 20240222 | 094000 | 2431007810 | 13520 | 13520 | 13520 | 13520 | 113 |
| 577 | 20240222 | 093900 | 2429480050 | 13560 | 13560 | 13560 | 13510 | 564 |
| 578 | 20240222 | 093800 | 2421850230 | 13520 | 13560 | 13560 | 13520 | 514 |
| 579 | 20240222 | 093700 | 2414900910 | 13560 | 13520 | 13560 | 13520 | 280 |
| 580 | 20240222 | 093600 | 2411110820 | 13510 | 13560 | 13580 | 13510 | 2820 |
| 581 | 20240222 | 093500 | 2372954640 | 13580 | 13590 | 13590 | 13580 | 678 |
| 582 | 20240222 | 093400 | 2363740990 | 13590 | 13570 | 13590 | 13540 | 1292 |
| 583 | 20240222 | 093300 | 2346200790 | 13580 | 13540 | 13580 | 13530 | 827 |
| 584 | 20240222 | 093200 | 2334989880 | 13540 | 13520 | 13540 | 13510 | 1634 |
| 585 | 20240222 | 093100 | 2312904910 | 13510 | 13510 | 13530 | 13510 | 654 |
| 586 | 20240222 | 093000 | 2304062350 | 13520 | 13580 | 13580 | 13510 | 9353 |
| 587 | 20240222 | 092900 | 2177399630 | 13590 | 13600 | 13600 | 13580 | 435 |
| 588 | 20240222 | 092800 | 2171487100 | 13600 | 13600 | 13620 | 13600 | 1104 |
| 589 | 20240222 | 092700 | 2156466560 | 13580 | 13580 | 13600 | 13580 | 117 |
| 590 | 20240222 | 092600 | 2154876940 | 13580 | 13590 | 13590 | 13580 | 919 |
| 591 | 20240222 | 092500 | 2142391780 | 13590 | 13590 | 13610 | 13580 | 2939 |
| 592 | 20240222 | 092400 | 2102460710 | 13590 | 13570 | 13590 | 13560 | 2428 |
| 593 | 20240222 | 092300 | 2069508740 | 13550 | 13600 | 13600 | 13550 | 2442 |
| 594 | 20240222 | 092200 | 2036380620 | 13600 | 13620 | 13650 | 13600 | 1434 |
| 595 | 20240222 | 092100 | 2016861970 | 13620 | 13650 | 13650 | 13620 | 2323 |
| 596 | 20240222 | 092000 | 1985202160 | 13650 | 13680 | 13690 | 13640 | 2442 |
| 597 | 20240222 | 091900 | 1951830750 | 13680 | 13630 | 13680 | 13630 | 1824 |
| 598 | 20240222 | 091800 | 1926918340 | 13630 | 13550 | 13630 | 13550 | 3662 |
| 599 | 20240222 | 091700 | 1877244790 | 13550 | 13580 | 13600 | 13550 | 2122 |
| 600 | 20240222 | 091600 | 1848460310 | 13580 | 13630 | 13640 | 13580 | 1876 |
| 601 | 20240222 | 091500 | 1822938770 | 13640 | 13610 | 13640 | 13590 | 4471 |
| 602 | 20240222 | 091400 | 1762134760 | 13640 | 13680 | 13680 | 13620 | 3373 |
| 603 | 20240222 | 091300 | 1716075040 | 13680 | 13730 | 13730 | 13620 | 5134 |
| 604 | 20240222 | 091200 | 1645989090 | 13680 | 13770 | 13770 | 13680 | 4359 |
| 605 | 20240222 | 091100 | 1586216910 | 13760 | 13730 | 13780 | 13710 | 6311 |
| 606 | 20240222 | 091000 | 1499499240 | 13740 | 13770 | 13780 | 13730 | 5460 |
| 607 | 20240222 | 090900 | 1424428870 | 13760 | 13780 | 13790 | 13760 | 2115 |
| 608 | 20240222 | 090800 | 1395289510 | 13790 | 13820 | 13830 | 13780 | 11531 |
| 609 | 20240222 | 090700 | 1236201270 | 13820 | 13840 | 13840 | 13800 | 6018 |
| 610 | 20240222 | 090600 | 1153037090 | 13850 | 13850 | 13890 | 13840 | 8039 |
| 611 | 20240222 | 090500 | 1041578410 | 13840 | 13750 | 13860 | 13720 | 11821 |
| 612 | 20240222 | 090400 | 878304520 | 13760 | 13790 | 13820 | 13720 | 6586 |
| 613 | 20240222 | 090300 | 787695790 | 13790 | 13790 | 13860 | 13790 | 15733 |
| 614 | 20240222 | 090200 | 570336020 | 13800 | 13700 | 13800 | 13700 | 7824 |
| 615 | 20240222 | 090100 | 462743690 | 13700 | 13700 | 13880 | 13640 | 19044 |
| 616 | 20240222 | 090000 | 200397040 | 13620 | 13500 | 13700 | 13500 | 14635 |