31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 192100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 3237 |
| 3 | 20240223 | 192000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20240223 | 191900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20240223 | 191800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20240223 | 191700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20240223 | 191600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20240223 | 191500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20240223 | 191400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20240223 | 191300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20240223 | 191200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20240223 | 191100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20240223 | 191000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20240223 | 190900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20240223 | 190800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20240223 | 190700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20240223 | 190600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20240223 | 190500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20240223 | 190400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20240223 | 190300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20240223 | 190200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20240223 | 190100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20240223 | 190000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20240223 | 185900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20240223 | 185800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20240223 | 185700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20240223 | 185600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20240223 | 185500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20240223 | 185400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20240223 | 185300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20240223 | 185200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20240223 | 185100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 3237 |
| 33 | 20240223 | 185000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20240223 | 184900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20240223 | 184800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20240223 | 184700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20240223 | 184600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20240223 | 184500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20240223 | 184400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20240223 | 184300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20240223 | 184200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20240223 | 184100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20240223 | 184000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20240223 | 183900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20240223 | 183800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20240223 | 183700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20240223 | 183600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20240223 | 183500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20240223 | 183400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20240223 | 183300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20240223 | 183200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20240223 | 183100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20240223 | 183000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20240223 | 182900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20240223 | 182800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20240223 | 182700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20240223 | 182600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20240223 | 182500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20240223 | 182400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20240223 | 182300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20240223 | 182200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20240223 | 182100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 3237 |
| 63 | 20240223 | 182000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20240223 | 181900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20240223 | 181800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20240223 | 181700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20240223 | 181600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20240223 | 181500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20240223 | 181400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20240223 | 181300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20240223 | 181200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20240223 | 181100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20240223 | 181000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20240223 | 180900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20240223 | 180800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20240223 | 180700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20240223 | 180600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20240223 | 180500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20240223 | 180400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20240223 | 180300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20240223 | 180200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20240223 | 180100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20240223 | 180000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20240223 | 175900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20240223 | 175800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20240223 | 175700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20240223 | 175600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20240223 | 175500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20240223 | 175400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20240223 | 175300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20240223 | 175200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20240223 | 175100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 3237 |
| 93 | 20240223 | 175000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20240223 | 174900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20240223 | 174800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20240223 | 174700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20240223 | 174600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20240223 | 174500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20240223 | 174400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20240223 | 174300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20240223 | 174200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20240223 | 174100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20240223 | 174000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20240223 | 173900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20240223 | 173800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20240223 | 173700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20240223 | 173600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20240223 | 173500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20240223 | 173400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20240223 | 173300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20240223 | 173200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20240223 | 173100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20240223 | 173000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20240223 | 172900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20240223 | 172800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20240223 | 172700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20240223 | 172600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20240223 | 172500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20240223 | 172400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20240223 | 172300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20240223 | 172200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20240223 | 172100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 3237 |
| 123 | 20240223 | 172000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20240223 | 171900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20240223 | 171800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20240223 | 171700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20240223 | 171600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20240223 | 171500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20240223 | 171400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20240223 | 171300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20240223 | 171200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20240223 | 171100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20240223 | 171000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20240223 | 170900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20240223 | 170800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20240223 | 170700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20240223 | 170600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20240223 | 170500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20240223 | 170400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20240223 | 170300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20240223 | 170200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20240223 | 170100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20240223 | 170000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20240223 | 165900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20240223 | 165800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20240223 | 165700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20240223 | 165600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20240223 | 165500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20240223 | 165400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20240223 | 165300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20240223 | 165200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20240223 | 165100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 3237 |
| 153 | 20240223 | 165000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20240223 | 164900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20240223 | 164800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20240223 | 164700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20240223 | 164600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20240223 | 164500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20240223 | 164400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20240223 | 164300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20240223 | 164200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20240223 | 164100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20240223 | 164000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20240223 | 163900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20240223 | 163800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20240223 | 163700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20240223 | 163600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20240223 | 163500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20240223 | 163400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20240223 | 163300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20240223 | 163200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20240223 | 163100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20240223 | 163000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20240223 | 162900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20240223 | 162800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20240223 | 162700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20240223 | 162600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20240223 | 162500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20240223 | 162400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20240223 | 162300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20240223 | 162200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20240223 | 162100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 3237 |
| 183 | 20240223 | 162000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20240223 | 161900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20240223 | 161800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20240223 | 161700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20240223 | 161600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20240223 | 161500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20240223 | 161400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20240223 | 161300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20240223 | 161200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20240223 | 161100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20240223 | 161000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20240223 | 160900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20240223 | 160800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20240223 | 160700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20240223 | 160600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20240223 | 160500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20240223 | 160400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20240223 | 160300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20240223 | 160200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20240223 | 160100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20240223 | 160000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20240223 | 155900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20240223 | 155800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20240223 | 155700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20240223 | 155600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20240223 | 155500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20240223 | 155400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20240223 | 155300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20240223 | 155200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20240223 | 155100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 3237 |
| 213 | 20240223 | 155000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 214 | 20240223 | 154900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 215 | 20240223 | 154800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 216 | 20240223 | 154700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 217 | 20240223 | 154600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 218 | 20240223 | 154500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 219 | 20240223 | 154400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 220 | 20240223 | 154300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20240223 | 154200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 222 | 20240223 | 154100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20240223 | 154000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20240223 | 153900 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20240223 | 153800 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20240223 | 153700 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20240223 | 153600 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20240223 | 153500 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 229 | 20240223 | 153400 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20240223 | 153300 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20240223 | 153200 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 232 | 20240223 | 153100 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 233 | 20240223 | 153000 | 3456090280 | 5510 | 5510 | 5510 | 5510 | 3237 |
| 234 | 20240223 | 152900 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 235 | 20240223 | 152800 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 236 | 20240223 | 152700 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 237 | 20240223 | 152600 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 238 | 20240223 | 152500 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 239 | 20240223 | 152400 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 240 | 20240223 | 152300 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 241 | 20240223 | 152200 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 242 | 20240223 | 152100 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 243 | 20240223 | 152000 | 3438254410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 244 | 20240223 | 151900 | 3438254410 | 5520 | 5510 | 5520 | 5510 | 873 |
| 245 | 20240223 | 151800 | 3433441160 | 5520 | 5510 | 5520 | 5510 | 107 |
| 246 | 20240223 | 151700 | 3432850670 | 5510 | 5520 | 5520 | 5510 | 771 |
| 247 | 20240223 | 151600 | 3428595950 | 5520 | 5520 | 5520 | 5520 | 876 |
| 248 | 20240223 | 151500 | 3423760430 | 5520 | 5520 | 5520 | 5520 | 7 |
| 249 | 20240223 | 151400 | 3423721790 | 5520 | 5520 | 5520 | 5520 | 471 |
| 250 | 20240223 | 151300 | 3421121870 | 5540 | 5520 | 5540 | 5520 | 6 |
| 251 | 20240223 | 151200 | 3421088710 | 5540 | 5540 | 5540 | 5540 | 246 |
| 252 | 20240223 | 151100 | 3419725870 | 5540 | 5520 | 5540 | 5520 | 236 |
| 253 | 20240223 | 151000 | 3418423110 | 5540 | 5530 | 5540 | 5510 | 724 |
| 254 | 20240223 | 150900 | 3414423810 | 5510 | 5530 | 5530 | 5510 | 3700 |
| 255 | 20240223 | 150800 | 3394013360 | 5530 | 5530 | 5530 | 5530 | 6 |
| 256 | 20240223 | 150700 | 3393980180 | 5530 | 5530 | 5530 | 5530 | 155 |
| 257 | 20240223 | 150600 | 3393123030 | 5530 | 5530 | 5530 | 5530 | 10 |
| 258 | 20240223 | 150500 | 3393067730 | 5530 | 5530 | 5530 | 5530 | 96 |
| 259 | 20240223 | 150400 | 3392536850 | 5530 | 5530 | 5530 | 5530 | 60 |
| 260 | 20240223 | 150300 | 3392205050 | 5530 | 5530 | 5530 | 5530 | 0 |
| 261 | 20240223 | 150200 | 3392205050 | 5530 | 5530 | 5530 | 5530 | 5 |
| 262 | 20240223 | 150100 | 3392177400 | 5530 | 5530 | 5530 | 5530 | 602 |
| 263 | 20240223 | 150000 | 3388848340 | 5530 | 5530 | 5530 | 5530 | 1138 |
| 264 | 20240223 | 145900 | 3382555200 | 5540 | 5540 | 5540 | 5540 | 984 |
| 265 | 20240223 | 145800 | 3377103840 | 5540 | 5540 | 5550 | 5540 | 1069 |
| 266 | 20240223 | 145700 | 3371172300 | 5540 | 5540 | 5540 | 5540 | 4 |
| 267 | 20240223 | 145600 | 3371150140 | 5540 | 5550 | 5550 | 5540 | 103 |
| 268 | 20240223 | 145500 | 3370578530 | 5550 | 5540 | 5550 | 5540 | 4 |
| 269 | 20240223 | 145400 | 3370556360 | 5540 | 5540 | 5540 | 5540 | 14 |
| 270 | 20240223 | 145300 | 3370478800 | 5550 | 5550 | 5560 | 5540 | 88 |
| 271 | 20240223 | 145200 | 3369990730 | 5550 | 5540 | 5550 | 5540 | 301 |
| 272 | 20240223 | 145100 | 3368323100 | 5550 | 5550 | 5560 | 5550 | 674 |
| 273 | 20240223 | 145000 | 3364581900 | 5550 | 5550 | 5550 | 5550 | 563 |
| 274 | 20240223 | 144900 | 3361457250 | 5550 | 5550 | 5550 | 5550 | 1 |
| 275 | 20240223 | 144800 | 3361451700 | 5550 | 5550 | 5550 | 5550 | 1099 |
| 276 | 20240223 | 144700 | 3355352250 | 5550 | 5550 | 5560 | 5550 | 621 |
| 277 | 20240223 | 144600 | 3351905680 | 5550 | 5550 | 5550 | 5550 | 1107 |
| 278 | 20240223 | 144500 | 3345761830 | 5550 | 5550 | 5550 | 5550 | 120 |
| 279 | 20240223 | 144400 | 3345095830 | 5560 | 5550 | 5560 | 5550 | 21 |
| 280 | 20240223 | 144300 | 3344979260 | 5550 | 5550 | 5550 | 5550 | 413 |
| 281 | 20240223 | 144200 | 3342687110 | 5550 | 5550 | 5560 | 5550 | 125 |
| 282 | 20240223 | 144100 | 3341993340 | 5550 | 5550 | 5550 | 5550 | 536 |
| 283 | 20240223 | 144000 | 3339018540 | 5550 | 5540 | 5550 | 5540 | 93 |
| 284 | 20240223 | 143900 | 3338503160 | 5550 | 5540 | 5550 | 5540 | 372 |
| 285 | 20240223 | 143800 | 3336439280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 286 | 20240223 | 143700 | 3336439280 | 5540 | 5540 | 5540 | 5540 | 0 |
| 287 | 20240223 | 143600 | 3336439280 | 5540 | 5530 | 5540 | 5530 | 70 |
| 288 | 20240223 | 143500 | 3336051690 | 5530 | 5550 | 5550 | 5530 | 682 |
| 289 | 20240223 | 143400 | 3332270330 | 5550 | 5570 | 5570 | 5550 | 2048 |
| 290 | 20240223 | 143300 | 3320883580 | 5570 | 5560 | 5570 | 5560 | 568 |
| 291 | 20240223 | 143200 | 3317720850 | 5560 | 5570 | 5580 | 5560 | 1333 |
| 292 | 20240223 | 143100 | 3310296030 | 5580 | 5570 | 5580 | 5570 | 1211 |
| 293 | 20240223 | 143000 | 3303550750 | 5560 | 5560 | 5560 | 5560 | 12 |
| 294 | 20240223 | 142900 | 3303484030 | 5560 | 5560 | 5560 | 5560 | 9 |
| 295 | 20240223 | 142800 | 3303433990 | 5560 | 5560 | 5560 | 5560 | 182 |
| 296 | 20240223 | 142700 | 3302422070 | 5560 | 5570 | 5570 | 5560 | 81 |
| 297 | 20240223 | 142600 | 3301971700 | 5570 | 5560 | 5570 | 5560 | 855 |
| 298 | 20240223 | 142500 | 3297211010 | 5560 | 5560 | 5560 | 5560 | 195 |
| 299 | 20240223 | 142400 | 3296126810 | 5560 | 5560 | 5570 | 5560 | 665 |
| 300 | 20240223 | 142300 | 3292428330 | 5560 | 5560 | 5560 | 5560 | 100 |
| 301 | 20240223 | 142200 | 3291872330 | 5550 | 5550 | 5550 | 5550 | 10 |
| 302 | 20240223 | 142100 | 3291816830 | 5550 | 5550 | 5550 | 5550 | 182 |
| 303 | 20240223 | 142000 | 3290806730 | 5550 | 5550 | 5550 | 5550 | 96 |
| 304 | 20240223 | 141900 | 3290273930 | 5550 | 5550 | 5550 | 5550 | 1284 |
| 305 | 20240223 | 141800 | 3283147730 | 5540 | 5540 | 5540 | 5540 | 826 |
| 306 | 20240223 | 141700 | 3278571690 | 5530 | 5530 | 5530 | 5530 | 0 |
| 307 | 20240223 | 141600 | 3278571690 | 5530 | 5530 | 5530 | 5530 | 2088 |
| 308 | 20240223 | 141500 | 3267025050 | 5530 | 5530 | 5530 | 5530 | 17 |
| 309 | 20240223 | 141400 | 3266931040 | 5540 | 5530 | 5540 | 5530 | 240 |
| 310 | 20240223 | 141300 | 3265603830 | 5530 | 5530 | 5530 | 5530 | 50 |
| 311 | 20240223 | 141200 | 3265327330 | 5520 | 5520 | 5520 | 5520 | 0 |
| 312 | 20240223 | 141100 | 3265327330 | 5520 | 5520 | 5530 | 5520 | 68 |
| 313 | 20240223 | 141000 | 3264951950 | 5510 | 5520 | 5520 | 5510 | 31 |
| 314 | 20240223 | 140900 | 3264781040 | 5510 | 5510 | 5510 | 5510 | 30 |
| 315 | 20240223 | 140800 | 3264615740 | 5510 | 5510 | 5510 | 5510 | 338 |
| 316 | 20240223 | 140700 | 3262753360 | 5510 | 5520 | 5520 | 5510 | 729 |
| 317 | 20240223 | 140600 | 3258729860 | 5520 | 5520 | 5520 | 5520 | 0 |
| 318 | 20240223 | 140500 | 3258729860 | 5520 | 5530 | 5530 | 5520 | 1523 |
| 319 | 20240223 | 140400 | 3250307860 | 5530 | 5530 | 5540 | 5530 | 1268 |
| 320 | 20240223 | 140300 | 3243295810 | 5540 | 5540 | 5540 | 5540 | 145 |
| 321 | 20240223 | 140200 | 3242492510 | 5540 | 5530 | 5540 | 5530 | 160 |
| 322 | 20240223 | 140100 | 3241606580 | 5550 | 5540 | 5550 | 5540 | 1126 |
| 323 | 20240223 | 140000 | 3235368140 | 5550 | 5550 | 5550 | 5540 | 174 |
| 324 | 20240223 | 135900 | 3234403440 | 5540 | 5540 | 5540 | 5540 | 0 |
| 325 | 20240223 | 135800 | 3234403440 | 5540 | 5540 | 5540 | 5540 | 49 |
| 326 | 20240223 | 135700 | 3234131980 | 5550 | 5540 | 5550 | 5540 | 628 |
| 327 | 20240223 | 135600 | 3230646700 | 5540 | 5550 | 5550 | 5540 | 712 |
| 328 | 20240223 | 135500 | 3226702200 | 5560 | 5530 | 5570 | 5530 | 18581 |
| 329 | 20240223 | 135400 | 3123708880 | 5530 | 5520 | 5530 | 5520 | 760 |
| 330 | 20240223 | 135300 | 3119508380 | 5520 | 5520 | 5520 | 5520 | 90 |
| 331 | 20240223 | 135200 | 3119011580 | 5520 | 5520 | 5520 | 5520 | 17 |
| 332 | 20240223 | 135100 | 3118917740 | 5520 | 5520 | 5520 | 5520 | 2 |
| 333 | 20240223 | 135000 | 3118906700 | 5510 | 5510 | 5510 | 5510 | 3 |
| 334 | 20240223 | 134900 | 3118890170 | 5510 | 5510 | 5510 | 5510 | 1 |
| 335 | 20240223 | 134800 | 3118884660 | 5510 | 5510 | 5510 | 5510 | 35 |
| 336 | 20240223 | 134700 | 3118691810 | 5510 | 5510 | 5510 | 5510 | 0 |
| 337 | 20240223 | 134600 | 3118691810 | 5510 | 5520 | 5520 | 5510 | 400 |
| 338 | 20240223 | 134500 | 3116486810 | 5520 | 5520 | 5520 | 5520 | 1 |
| 339 | 20240223 | 134400 | 3116481290 | 5500 | 5500 | 5500 | 5500 | 20 |
| 340 | 20240223 | 134300 | 3116371290 | 5510 | 5510 | 5510 | 5510 | 50 |
| 341 | 20240223 | 134200 | 3116095790 | 5500 | 5500 | 5500 | 5500 | 2076 |
| 342 | 20240223 | 134100 | 3104677790 | 5510 | 5510 | 5510 | 5510 | 2 |
| 343 | 20240223 | 134000 | 3104666770 | 5520 | 5510 | 5520 | 5510 | 61 |
| 344 | 20240223 | 133900 | 3104330640 | 5510 | 5510 | 5510 | 5510 | 537 |
| 345 | 20240223 | 133800 | 3101371770 | 5520 | 5510 | 5520 | 5510 | 510 |
| 346 | 20240223 | 133700 | 3098556670 | 5520 | 5510 | 5520 | 5510 | 15 |
| 347 | 20240223 | 133600 | 3098474000 | 5510 | 5510 | 5510 | 5510 | 265 |
| 348 | 20240223 | 133500 | 3097013850 | 5500 | 5510 | 5510 | 5500 | 94 |
| 349 | 20240223 | 133400 | 3096496840 | 5520 | 5520 | 5520 | 5520 | 0 |
| 350 | 20240223 | 133300 | 3096496840 | 5520 | 5520 | 5520 | 5520 | 0 |
| 351 | 20240223 | 133200 | 3096496840 | 5520 | 5510 | 5520 | 5510 | 666 |
| 352 | 20240223 | 133100 | 3092827150 | 5510 | 5500 | 5510 | 5500 | 435 |
| 353 | 20240223 | 133000 | 3090434640 | 5500 | 5500 | 5500 | 5500 | 10 |
| 354 | 20240223 | 132900 | 3090379640 | 5500 | 5510 | 5510 | 5500 | 193 |
| 355 | 20240223 | 132800 | 3089316270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 356 | 20240223 | 132700 | 3089316270 | 5520 | 5510 | 5520 | 5510 | 34 |
| 357 | 20240223 | 132600 | 3089128910 | 5520 | 5510 | 5520 | 5510 | 41 |
| 358 | 20240223 | 132500 | 3088902980 | 5520 | 5520 | 5520 | 5520 | 0 |
| 359 | 20240223 | 132400 | 3088902980 | 5520 | 5520 | 5520 | 5520 | 1080 |
| 360 | 20240223 | 132300 | 3082941380 | 5520 | 5510 | 5520 | 5510 | 18 |
| 361 | 20240223 | 132200 | 3082842180 | 5510 | 5510 | 5510 | 5510 | 34 |
| 362 | 20240223 | 132100 | 3082654840 | 5510 | 5500 | 5510 | 5500 | 417 |
| 363 | 20240223 | 132000 | 3080358240 | 5500 | 5500 | 5510 | 5500 | 24 |
| 364 | 20240223 | 131900 | 3080226220 | 5500 | 5500 | 5500 | 5500 | 96 |
| 365 | 20240223 | 131800 | 3079698220 | 5500 | 5510 | 5510 | 5500 | 500 |
| 366 | 20240223 | 131700 | 3076948210 | 5510 | 5510 | 5510 | 5510 | 24 |
| 367 | 20240223 | 131600 | 3076815970 | 5500 | 5500 | 5500 | 5500 | 223 |
| 368 | 20240223 | 131500 | 3075589470 | 5500 | 5500 | 5500 | 5500 | 1950 |
| 369 | 20240223 | 131400 | 3064864470 | 5500 | 5500 | 5500 | 5500 | 48 |
| 370 | 20240223 | 131300 | 3064600470 | 5500 | 5490 | 5500 | 5490 | 1310 |
| 371 | 20240223 | 131200 | 3057395540 | 5490 | 5490 | 5490 | 5490 | 6 |
| 372 | 20240223 | 131100 | 3057362600 | 5500 | 5500 | 5500 | 5500 | 153 |
| 373 | 20240223 | 131000 | 3056521100 | 5500 | 5500 | 5500 | 5500 | 30 |
| 374 | 20240223 | 130900 | 3056356100 | 5500 | 5490 | 5500 | 5490 | 806 |
| 375 | 20240223 | 130800 | 3051923670 | 5490 | 5490 | 5490 | 5490 | 615 |
| 376 | 20240223 | 130700 | 3048547320 | 5490 | 5500 | 5500 | 5490 | 948 |
| 377 | 20240223 | 130600 | 3043342700 | 5500 | 5500 | 5500 | 5500 | 2841 |
| 378 | 20240223 | 130500 | 3027717200 | 5500 | 5510 | 5510 | 5500 | 123 |
| 379 | 20240223 | 130400 | 3027040470 | 5510 | 5510 | 5510 | 5510 | 81 |
| 380 | 20240223 | 130300 | 3026594160 | 5500 | 5510 | 5510 | 5500 | 12 |
| 381 | 20240223 | 130200 | 3026528140 | 5510 | 5510 | 5520 | 5500 | 1229 |
| 382 | 20240223 | 130100 | 3019757600 | 5510 | 5500 | 5510 | 5500 | 114 |
| 383 | 20240223 | 130000 | 3019130560 | 5500 | 5500 | 5500 | 5500 | 205 |
| 384 | 20240223 | 125900 | 3018003060 | 5500 | 5500 | 5500 | 5500 | 313 |
| 385 | 20240223 | 125800 | 3016281560 | 5500 | 5500 | 5500 | 5490 | 737 |
| 386 | 20240223 | 125700 | 3012233970 | 5510 | 5510 | 5510 | 5510 | 102 |
| 387 | 20240223 | 125600 | 3011671950 | 5510 | 5530 | 5530 | 5510 | 145 |
| 388 | 20240223 | 125500 | 3010872960 | 5510 | 5510 | 5510 | 5510 | 631 |
| 389 | 20240223 | 125400 | 3007396150 | 5510 | 5510 | 5510 | 5510 | 519 |
| 390 | 20240223 | 125300 | 3004536460 | 5510 | 5510 | 5510 | 5510 | 28 |
| 391 | 20240223 | 125200 | 3004382180 | 5500 | 5500 | 5500 | 5500 | 10 |
| 392 | 20240223 | 125100 | 3004327180 | 5500 | 5500 | 5500 | 5500 | 46 |
| 393 | 20240223 | 125000 | 3004074180 | 5500 | 5500 | 5500 | 5500 | 165 |
| 394 | 20240223 | 124900 | 3003166680 | 5500 | 5500 | 5500 | 5500 | 137 |
| 395 | 20240223 | 124800 | 3002413180 | 5500 | 5500 | 5500 | 5500 | 4335 |
| 396 | 20240223 | 124700 | 2978570680 | 5500 | 5510 | 5510 | 5500 | 308 |
| 397 | 20240223 | 124600 | 2976875680 | 5510 | 5530 | 5530 | 5510 | 2778 |
| 398 | 20240223 | 124500 | 2961561750 | 5530 | 5530 | 5530 | 5530 | 6 |
| 399 | 20240223 | 124400 | 2961528570 | 5520 | 5520 | 5520 | 5520 | 0 |
| 400 | 20240223 | 124300 | 2961528570 | 5520 | 5520 | 5520 | 5520 | 12 |
| 401 | 20240223 | 124200 | 2961462330 | 5520 | 5520 | 5520 | 5520 | 11 |
| 402 | 20240223 | 124100 | 2961401610 | 5510 | 5510 | 5510 | 5510 | 37 |
| 403 | 20240223 | 124000 | 2961197740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 404 | 20240223 | 123900 | 2961197740 | 5510 | 5520 | 5520 | 5510 | 2596 |
| 405 | 20240223 | 123800 | 2946882030 | 5530 | 5530 | 5530 | 5530 | 11 |
| 406 | 20240223 | 123700 | 2946821200 | 5530 | 5530 | 5530 | 5520 | 48 |
| 407 | 20240223 | 123600 | 2946556100 | 5530 | 5530 | 5530 | 5530 | 3 |
| 408 | 20240223 | 123500 | 2946539510 | 5530 | 5520 | 5530 | 5520 | 113 |
| 409 | 20240223 | 123400 | 2945915680 | 5520 | 5540 | 5540 | 5520 | 63 |
| 410 | 20240223 | 123300 | 2945567860 | 5520 | 5520 | 5520 | 5520 | 0 |
| 411 | 20240223 | 123200 | 2945567860 | 5520 | 5520 | 5520 | 5520 | 140 |
| 412 | 20240223 | 123100 | 2944795060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 413 | 20240223 | 123000 | 2944795060 | 5520 | 5520 | 5520 | 5520 | 0 |
| 414 | 20240223 | 122900 | 2944795060 | 5520 | 5520 | 5520 | 5520 | 164 |
| 415 | 20240223 | 122800 | 2943889780 | 5520 | 5530 | 5530 | 5520 | 148 |
| 416 | 20240223 | 122700 | 2943071840 | 5530 | 5530 | 5530 | 5520 | 112 |
| 417 | 20240223 | 122600 | 2942452660 | 5530 | 5530 | 5540 | 5530 | 194 |
| 418 | 20240223 | 122500 | 2941379800 | 5530 | 5530 | 5530 | 5530 | 202 |
| 419 | 20240223 | 122400 | 2940262740 | 5520 | 5520 | 5520 | 5520 | 0 |
| 420 | 20240223 | 122300 | 2940262740 | 5520 | 5520 | 5520 | 5520 | 50 |
| 421 | 20240223 | 122200 | 2939986740 | 5520 | 5520 | 5520 | 5520 | 10 |
| 422 | 20240223 | 122100 | 2939931540 | 5520 | 5520 | 5520 | 5520 | 10 |
| 423 | 20240223 | 122000 | 2939876340 | 5520 | 5530 | 5530 | 5520 | 1054 |
| 424 | 20240223 | 121900 | 2934058220 | 5530 | 5530 | 5530 | 5530 | 297 |
| 425 | 20240223 | 121800 | 2932415810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 426 | 20240223 | 121700 | 2932415810 | 5530 | 5530 | 5530 | 5530 | 18 |
| 427 | 20240223 | 121600 | 2932316270 | 5530 | 5530 | 5530 | 5530 | 609 |
| 428 | 20240223 | 121500 | 2928948500 | 5530 | 5530 | 5530 | 5530 | 0 |
| 429 | 20240223 | 121400 | 2928948500 | 5530 | 5540 | 5540 | 5530 | 1466 |
| 430 | 20240223 | 121300 | 2920831270 | 5540 | 5550 | 5550 | 5540 | 1640 |
| 431 | 20240223 | 121200 | 2911739270 | 5550 | 5560 | 5560 | 5550 | 594 |
| 432 | 20240223 | 121100 | 2908436840 | 5570 | 5560 | 5570 | 5560 | 30 |
| 433 | 20240223 | 121000 | 2908270030 | 5560 | 5560 | 5560 | 5560 | 48 |
| 434 | 20240223 | 120900 | 2908003150 | 5560 | 5560 | 5560 | 5560 | 761 |
| 435 | 20240223 | 120800 | 2903771990 | 5560 | 5560 | 5570 | 5560 | 550 |
| 436 | 20240223 | 120700 | 2900713690 | 5560 | 5560 | 5560 | 5560 | 4 |
| 437 | 20240223 | 120600 | 2900691450 | 5560 | 5560 | 5560 | 5560 | 17 |
| 438 | 20240223 | 120500 | 2900596930 | 5560 | 5560 | 5570 | 5560 | 90 |
| 439 | 20240223 | 120400 | 2900096500 | 5560 | 5560 | 5560 | 5560 | 118 |
| 440 | 20240223 | 120300 | 2899440420 | 5570 | 5560 | 5570 | 5560 | 371 |
| 441 | 20240223 | 120200 | 2897373960 | 5560 | 5560 | 5560 | 5560 | 24 |
| 442 | 20240223 | 120100 | 2897240520 | 5570 | 5570 | 5570 | 5570 | 127 |
| 443 | 20240223 | 120000 | 2896533130 | 5580 | 5580 | 5580 | 5570 | 548 |
| 444 | 20240223 | 115900 | 2893480500 | 5580 | 5570 | 5580 | 5570 | 304 |
| 445 | 20240223 | 115800 | 2891784340 | 5570 | 5580 | 5580 | 5570 | 433 |
| 446 | 20240223 | 115700 | 2889368390 | 5590 | 5590 | 5590 | 5590 | 6 |
| 447 | 20240223 | 115600 | 2889334850 | 5580 | 5580 | 5580 | 5580 | 4 |
| 448 | 20240223 | 115500 | 2889312530 | 5580 | 5580 | 5580 | 5580 | 5 |
| 449 | 20240223 | 115400 | 2889284630 | 5580 | 5580 | 5580 | 5580 | 115 |
| 450 | 20240223 | 115300 | 2888642930 | 5570 | 5570 | 5570 | 5570 | 10 |
| 451 | 20240223 | 115200 | 2888587230 | 5570 | 5570 | 5570 | 5570 | 164 |
| 452 | 20240223 | 115100 | 2887673750 | 5560 | 5560 | 5560 | 5560 | 0 |
| 453 | 20240223 | 115000 | 2887673750 | 5560 | 5560 | 5560 | 5560 | 0 |
| 454 | 20240223 | 114900 | 2887673750 | 5560 | 5570 | 5570 | 5560 | 100 |
| 455 | 20240223 | 114800 | 2887117570 | 5560 | 5560 | 5560 | 5560 | 42 |
| 456 | 20240223 | 114700 | 2886884050 | 5560 | 5570 | 5570 | 5560 | 3020 |
| 457 | 20240223 | 114600 | 2870072850 | 5570 | 5570 | 5570 | 5570 | 1 |
| 458 | 20240223 | 114500 | 2870067280 | 5570 | 5560 | 5580 | 5560 | 892 |
| 459 | 20240223 | 114400 | 2865102210 | 5570 | 5560 | 5570 | 5560 | 728 |
| 460 | 20240223 | 114300 | 2861053560 | 5560 | 5560 | 5560 | 5560 | 251 |
| 461 | 20240223 | 114200 | 2859658000 | 5570 | 5570 | 5570 | 5570 | 19 |
| 462 | 20240223 | 114100 | 2859552170 | 5580 | 5580 | 5580 | 5580 | 205 |
| 463 | 20240223 | 114000 | 2858408270 | 5570 | 5580 | 5580 | 5570 | 57 |
| 464 | 20240223 | 113900 | 2858090770 | 5590 | 5580 | 5590 | 5570 | 434 |
| 465 | 20240223 | 113800 | 2855670610 | 5580 | 5580 | 5580 | 5580 | 520 |
| 466 | 20240223 | 113700 | 2852769010 | 5600 | 5600 | 5600 | 5600 | 29 |
| 467 | 20240223 | 113600 | 2852606610 | 5600 | 5600 | 5600 | 5600 | 87 |
| 468 | 20240223 | 113500 | 2852119410 | 5580 | 5600 | 5600 | 5580 | 991 |
| 469 | 20240223 | 113400 | 2846585730 | 5600 | 5610 | 5610 | 5600 | 8841 |
| 470 | 20240223 | 113300 | 2797038400 | 5620 | 5620 | 5620 | 5620 | 1117 |
| 471 | 20240223 | 113200 | 2790760860 | 5610 | 5640 | 5640 | 5610 | 680 |
| 472 | 20240223 | 113100 | 2786945150 | 5630 | 5610 | 5630 | 5610 | 3434 |
| 473 | 20240223 | 113000 | 2767622760 | 5630 | 5630 | 5630 | 5630 | 29 |
| 474 | 20240223 | 112900 | 2767459490 | 5610 | 5630 | 5630 | 5610 | 310 |
| 475 | 20240223 | 112800 | 2765720190 | 5630 | 5630 | 5630 | 5620 | 1112 |
| 476 | 20240223 | 112700 | 2759470550 | 5620 | 5630 | 5630 | 5610 | 209 |
| 477 | 20240223 | 112600 | 2758294310 | 5610 | 5610 | 5610 | 5610 | 30 |
| 478 | 20240223 | 112500 | 2758126010 | 5610 | 5630 | 5640 | 5610 | 1182 |
| 479 | 20240223 | 112400 | 2751486030 | 5610 | 5630 | 5640 | 5610 | 1801 |
| 480 | 20240223 | 112300 | 2741348390 | 5630 | 5630 | 5630 | 5630 | 20 |
| 481 | 20240223 | 112200 | 2741235790 | 5630 | 5630 | 5630 | 5630 | 0 |
| 482 | 20240223 | 112100 | 2741235790 | 5630 | 5610 | 5630 | 5610 | 108 |
| 483 | 20240223 | 112000 | 2740629890 | 5630 | 5630 | 5630 | 5610 | 103 |
| 484 | 20240223 | 111900 | 2740050020 | 5620 | 5620 | 5620 | 5620 | 103 |
| 485 | 20240223 | 111800 | 2739471160 | 5620 | 5630 | 5630 | 5620 | 1174 |
| 486 | 20240223 | 111700 | 2732863280 | 5630 | 5640 | 5640 | 5630 | 917 |
| 487 | 20240223 | 111600 | 2727693460 | 5640 | 5630 | 5640 | 5610 | 751 |
| 488 | 20240223 | 111500 | 2723467430 | 5640 | 5630 | 5640 | 5620 | 4204 |
| 489 | 20240223 | 111400 | 2699806520 | 5630 | 5630 | 5640 | 5630 | 2025 |
| 490 | 20240223 | 111300 | 2688387940 | 5630 | 5630 | 5630 | 5630 | 150 |
| 491 | 20240223 | 111200 | 2687543440 | 5630 | 5640 | 5650 | 5630 | 1751 |
| 492 | 20240223 | 111100 | 2677652520 | 5640 | 5630 | 5640 | 5630 | 1810 |
| 493 | 20240223 | 111000 | 2667449500 | 5610 | 5610 | 5640 | 5610 | 2603 |
| 494 | 20240223 | 110900 | 2652783920 | 5640 | 5630 | 5640 | 5600 | 935 |
| 495 | 20240223 | 110800 | 2647536750 | 5630 | 5600 | 5630 | 5600 | 2593 |
| 496 | 20240223 | 110700 | 2632947660 | 5600 | 5590 | 5620 | 5590 | 1699 |
| 497 | 20240223 | 110600 | 2623413420 | 5590 | 5620 | 5620 | 5590 | 3487 |
| 498 | 20240223 | 110500 | 2603856010 | 5620 | 5620 | 5620 | 5610 | 1737 |
| 499 | 20240223 | 110400 | 2594094680 | 5620 | 5630 | 5630 | 5610 | 2310 |
| 500 | 20240223 | 110300 | 2581093480 | 5610 | 5610 | 5620 | 5610 | 3358 |
| 501 | 20240223 | 110200 | 2562241810 | 5600 | 5590 | 5600 | 5590 | 1720 |
| 502 | 20240223 | 110100 | 2552610400 | 5590 | 5600 | 5600 | 5590 | 1510 |
| 503 | 20240223 | 110000 | 2544154520 | 5600 | 5570 | 5600 | 5570 | 2678 |
| 504 | 20240223 | 105900 | 2529171750 | 5560 | 5560 | 5560 | 5560 | 101 |
| 505 | 20240223 | 105800 | 2528610190 | 5560 | 5570 | 5580 | 5550 | 1716 |
| 506 | 20240223 | 105700 | 2519061320 | 5550 | 5540 | 5550 | 5540 | 151 |
| 507 | 20240223 | 105600 | 2518223290 | 5540 | 5530 | 5540 | 5530 | 168 |
| 508 | 20240223 | 105500 | 2517292580 | 5530 | 5540 | 5540 | 5530 | 2160 |
| 509 | 20240223 | 105400 | 2505336430 | 5550 | 5550 | 5550 | 5550 | 2 |
| 510 | 20240223 | 105300 | 2505325330 | 5550 | 5540 | 5550 | 5540 | 118 |
| 511 | 20240223 | 105200 | 2504670610 | 5540 | 5540 | 5540 | 5540 | 199 |
| 512 | 20240223 | 105100 | 2503568150 | 5540 | 5540 | 5540 | 5540 | 316 |
| 513 | 20240223 | 105000 | 2501817510 | 5540 | 5560 | 5570 | 5540 | 5118 |
| 514 | 20240223 | 104900 | 2473391960 | 5570 | 5570 | 5570 | 5570 | 791 |
| 515 | 20240223 | 104800 | 2468986090 | 5570 | 5570 | 5570 | 5560 | 1307 |
| 516 | 20240223 | 104700 | 2461707900 | 5560 | 5560 | 5560 | 5560 | 13 |
| 517 | 20240223 | 104600 | 2461635620 | 5560 | 5560 | 5560 | 5560 | 31 |
| 518 | 20240223 | 104500 | 2461463260 | 5560 | 5560 | 5560 | 5560 | 220 |
| 519 | 20240223 | 104400 | 2460240060 | 5570 | 5560 | 5570 | 5560 | 30 |
| 520 | 20240223 | 104300 | 2460073150 | 5560 | 5560 | 5570 | 5560 | 125 |
| 521 | 20240223 | 104200 | 2459378050 | 5570 | 5560 | 5570 | 5560 | 263 |
| 522 | 20240223 | 104100 | 2457914870 | 5560 | 5560 | 5560 | 5560 | 13 |
| 523 | 20240223 | 104000 | 2457842590 | 5560 | 5550 | 5560 | 5550 | 1169 |
| 524 | 20240223 | 103900 | 2451354630 | 5550 | 5550 | 5550 | 5550 | 3787 |
| 525 | 20240223 | 103800 | 2430336780 | 5540 | 5530 | 5550 | 5530 | 2005 |
| 526 | 20240223 | 103700 | 2419213110 | 5520 | 5530 | 5530 | 5520 | 425 |
| 527 | 20240223 | 103600 | 2416863490 | 5540 | 5530 | 5540 | 5530 | 628 |
| 528 | 20240223 | 103500 | 2413390640 | 5530 | 5540 | 5540 | 5530 | 698 |
| 529 | 20240223 | 103400 | 2409525270 | 5540 | 5530 | 5540 | 5530 | 219 |
| 530 | 20240223 | 103300 | 2408313100 | 5540 | 5540 | 5540 | 5530 | 121 |
| 531 | 20240223 | 103200 | 2407643830 | 5540 | 5530 | 5540 | 5530 | 29 |
| 532 | 20240223 | 103100 | 2407483320 | 5530 | 5530 | 5530 | 5530 | 65 |
| 533 | 20240223 | 103000 | 2407123870 | 5540 | 5530 | 5540 | 5530 | 261 |
| 534 | 20240223 | 102900 | 2405679640 | 5530 | 5540 | 5540 | 5530 | 1309 |
| 535 | 20240223 | 102800 | 2398437880 | 5540 | 5550 | 5550 | 5540 | 1027 |
| 536 | 20240223 | 102700 | 2392747860 | 5550 | 5550 | 5550 | 5550 | 370 |
| 537 | 20240223 | 102600 | 2390694360 | 5550 | 5550 | 5550 | 5550 | 124 |
| 538 | 20240223 | 102500 | 2390006160 | 5560 | 5560 | 5560 | 5560 | 261 |
| 539 | 20240223 | 102400 | 2388555000 | 5560 | 5560 | 5560 | 5560 | 295 |
| 540 | 20240223 | 102300 | 2386914800 | 5560 | 5560 | 5560 | 5560 | 98 |
| 541 | 20240223 | 102200 | 2386369920 | 5560 | 5560 | 5560 | 5560 | 63 |
| 542 | 20240223 | 102100 | 2386019640 | 5560 | 5560 | 5560 | 5560 | 185 |
| 543 | 20240223 | 102000 | 2384991040 | 5570 | 5550 | 5570 | 5550 | 1018 |
| 544 | 20240223 | 101900 | 2379329690 | 5550 | 5550 | 5560 | 5550 | 467 |
| 545 | 20240223 | 101800 | 2376733410 | 5550 | 5550 | 5550 | 5550 | 12 |
| 546 | 20240223 | 101700 | 2376666810 | 5540 | 5540 | 5550 | 5540 | 260 |
| 547 | 20240223 | 101600 | 2375224110 | 5540 | 5540 | 5540 | 5540 | 26 |
| 548 | 20240223 | 101500 | 2375080070 | 5550 | 5530 | 5550 | 5530 | 444 |
| 549 | 20240223 | 101400 | 2372620110 | 5540 | 5550 | 5550 | 5530 | 255 |
| 550 | 20240223 | 101300 | 2371207660 | 5540 | 5550 | 5550 | 5540 | 1946 |
| 551 | 20240223 | 101200 | 2360426550 | 5550 | 5550 | 5550 | 5550 | 805 |
| 552 | 20240223 | 101100 | 2355958800 | 5550 | 5550 | 5550 | 5550 | 800 |
| 553 | 20240223 | 101000 | 2351518800 | 5550 | 5540 | 5550 | 5540 | 239 |
| 554 | 20240223 | 100900 | 2350192870 | 5540 | 5540 | 5540 | 5540 | 1154 |
| 555 | 20240223 | 100800 | 2343799710 | 5540 | 5540 | 5540 | 5540 | 252 |
| 556 | 20240223 | 100700 | 2342403630 | 5540 | 5510 | 5540 | 5510 | 1376 |
| 557 | 20240223 | 100600 | 2334816850 | 5510 | 5530 | 5530 | 5510 | 628 |
| 558 | 20240223 | 100500 | 2331352160 | 5530 | 5560 | 5560 | 5530 | 3732 |
| 559 | 20240223 | 100400 | 2310657010 | 5560 | 5550 | 5560 | 5550 | 77 |
| 560 | 20240223 | 100300 | 2310229590 | 5560 | 5550 | 5560 | 5550 | 68 |
| 561 | 20240223 | 100200 | 2309852060 | 5550 | 5560 | 5560 | 5550 | 538 |
| 562 | 20240223 | 100100 | 2306864960 | 5560 | 5560 | 5560 | 5560 | 291 |
| 563 | 20240223 | 100000 | 2305247000 | 5570 | 5560 | 5570 | 5560 | 73 |
| 564 | 20240223 | 095900 | 2304841090 | 5560 | 5570 | 5570 | 5550 | 1147 |
| 565 | 20240223 | 095800 | 2298458330 | 5570 | 5580 | 5580 | 5570 | 728 |
| 566 | 20240223 | 095700 | 2294402270 | 5580 | 5580 | 5580 | 5570 | 133 |
| 567 | 20240223 | 095600 | 2293660260 | 5580 | 5580 | 5580 | 5580 | 844 |
| 568 | 20240223 | 095500 | 2288950740 | 5580 | 5580 | 5580 | 5580 | 0 |
| 569 | 20240223 | 095400 | 2288950740 | 5580 | 5580 | 5580 | 5570 | 3153 |
| 570 | 20240223 | 095300 | 2271357400 | 5570 | 5560 | 5570 | 5560 | 869 |
| 571 | 20240223 | 095200 | 2266524270 | 5570 | 5560 | 5570 | 5560 | 155 |
| 572 | 20240223 | 095100 | 2265661920 | 5570 | 5590 | 5600 | 5570 | 2186 |
| 573 | 20240223 | 095000 | 2253463380 | 5600 | 5610 | 5610 | 5600 | 855 |
| 574 | 20240223 | 094900 | 2248673330 | 5610 | 5600 | 5650 | 5600 | 4153 |
| 575 | 20240223 | 094800 | 2225388580 | 5650 | 5610 | 5650 | 5610 | 3231 |
| 576 | 20240223 | 094700 | 2207231600 | 5600 | 5580 | 5600 | 5580 | 10227 |
| 577 | 20240223 | 094600 | 2149979940 | 5580 | 5580 | 5580 | 5570 | 286 |
| 578 | 20240223 | 094500 | 2148385330 | 5570 | 5550 | 5570 | 5550 | 4203 |
| 579 | 20240223 | 094400 | 2125011050 | 5540 | 5550 | 5550 | 5540 | 947 |
| 580 | 20240223 | 094300 | 2119756040 | 5550 | 5520 | 5550 | 5520 | 593 |
| 581 | 20240223 | 094200 | 2116473120 | 5530 | 5530 | 5530 | 5530 | 1223 |
| 582 | 20240223 | 094100 | 2109709930 | 5540 | 5510 | 5540 | 5510 | 2234 |
| 583 | 20240223 | 094000 | 2097366830 | 5520 | 5530 | 5530 | 5520 | 1011 |
| 584 | 20240223 | 093900 | 2091786050 | 5530 | 5520 | 5530 | 5500 | 295 |
| 585 | 20240223 | 093800 | 2090156590 | 5510 | 5510 | 5540 | 5510 | 1103 |
| 586 | 20240223 | 093700 | 2084079000 | 5510 | 5540 | 5540 | 5500 | 251 |
| 587 | 20240223 | 093600 | 2082696960 | 5490 | 5500 | 5540 | 5490 | 699 |
| 588 | 20240223 | 093500 | 2078850940 | 5510 | 5500 | 5510 | 5490 | 713 |
| 589 | 20240223 | 093400 | 2074936320 | 5500 | 5500 | 5500 | 5490 | 2625 |
| 590 | 20240223 | 093300 | 2060515680 | 5490 | 5500 | 5500 | 5490 | 1112 |
| 591 | 20240223 | 093200 | 2054400800 | 5490 | 5530 | 5540 | 5490 | 4672 |
| 592 | 20240223 | 093100 | 2028658570 | 5540 | 5540 | 5550 | 5540 | 1032 |
| 593 | 20240223 | 093000 | 2022941280 | 5540 | 5540 | 5550 | 5540 | 2435 |
| 594 | 20240223 | 092900 | 2009447990 | 5540 | 5540 | 5540 | 5540 | 186 |
| 595 | 20240223 | 092800 | 2008417550 | 5540 | 5510 | 5540 | 5510 | 3604 |
| 596 | 20240223 | 092700 | 1988515180 | 5510 | 5500 | 5520 | 5500 | 3103 |
| 597 | 20240223 | 092600 | 1971409510 | 5500 | 5510 | 5510 | 5500 | 583 |
| 598 | 20240223 | 092500 | 1968199670 | 5490 | 5500 | 5520 | 5480 | 11415 |
| 599 | 20240223 | 092400 | 1905430700 | 5500 | 5520 | 5530 | 5500 | 6485 |
| 600 | 20240223 | 092300 | 1869738930 | 5520 | 5550 | 5560 | 5510 | 17718 |
| 601 | 20240223 | 092200 | 1771774240 | 5570 | 5550 | 5570 | 5540 | 681 |
| 602 | 20240223 | 092100 | 1767989820 | 5540 | 5590 | 5590 | 5540 | 3477 |
| 603 | 20240223 | 092000 | 1748688040 | 5590 | 5610 | 5610 | 5560 | 148 |
| 604 | 20240223 | 091900 | 1747864740 | 5600 | 5560 | 5600 | 5540 | 4482 |
| 605 | 20240223 | 091800 | 1722968290 | 5560 | 5570 | 5590 | 5550 | 975 |
| 606 | 20240223 | 091700 | 1717546410 | 5550 | 5600 | 5610 | 5550 | 10215 |
| 607 | 20240223 | 091600 | 1660494730 | 5600 | 5600 | 5650 | 5600 | 4454 |
| 608 | 20240223 | 091500 | 1635552230 | 5600 | 5590 | 5640 | 5560 | 6693 |
| 609 | 20240223 | 091400 | 1598001220 | 5590 | 5630 | 5630 | 5590 | 4489 |
| 610 | 20240223 | 091300 | 1572798980 | 5620 | 5620 | 5630 | 5610 | 7199 |
| 611 | 20240223 | 091200 | 1532329180 | 5620 | 5590 | 5620 | 5590 | 1761 |
| 612 | 20240223 | 091100 | 1522464290 | 5590 | 5550 | 5600 | 5550 | 8795 |
| 613 | 20240223 | 091000 | 1473416140 | 5550 | 5610 | 5610 | 5550 | 29612 |
| 614 | 20240223 | 090900 | 1308476430 | 5620 | 5620 | 5640 | 5610 | 1844 |
| 615 | 20240223 | 090800 | 1298113890 | 5630 | 5640 | 5670 | 5620 | 6185 |
| 616 | 20240223 | 090700 | 1263236180 | 5630 | 5690 | 5690 | 5630 | 10481 |
| 617 | 20240223 | 090600 | 1203940680 | 5680 | 5610 | 5690 | 5610 | 10524 |
| 618 | 20240223 | 090500 | 1144495820 | 5610 | 5650 | 5650 | 5600 | 8570 |
| 619 | 20240223 | 090400 | 1096360860 | 5650 | 5630 | 5650 | 5590 | 20209 |
| 620 | 20240223 | 090300 | 983046730 | 5630 | 5680 | 5690 | 5620 | 28393 |
| 621 | 20240223 | 090200 | 822699870 | 5670 | 5620 | 5730 | 5610 | 16682 |
| 622 | 20240223 | 090100 | 727842300 | 5610 | 5670 | 5700 | 5570 | 45877 |
| 623 | 20240223 | 090000 | 469618460 | 5680 | 5670 | 5780 | 5670 | 82507 |