30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 2404 |
| 3 | 20240222 | 183000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20240222 | 182900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20240222 | 182800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20240222 | 182700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20240222 | 182600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20240222 | 182500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20240222 | 182400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20240222 | 182300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20240222 | 182200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20240222 | 182100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20240222 | 182000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20240222 | 181900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20240222 | 181800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20240222 | 181700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20240222 | 181600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20240222 | 181500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20240222 | 181400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20240222 | 181300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20240222 | 181200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20240222 | 181100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20240222 | 181000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20240222 | 180900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20240222 | 180800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20240222 | 180700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20240222 | 180600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20240222 | 180500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20240222 | 180400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20240222 | 180300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20240222 | 180200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20240222 | 180100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 2404 |
| 33 | 20240222 | 180000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20240222 | 175900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20240222 | 175800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20240222 | 175700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20240222 | 175600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20240222 | 175500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20240222 | 175400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20240222 | 175300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20240222 | 175200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20240222 | 175100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20240222 | 175000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20240222 | 174900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20240222 | 174800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20240222 | 174700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20240222 | 174600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20240222 | 174500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20240222 | 174400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20240222 | 174300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20240222 | 174200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20240222 | 174100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20240222 | 174000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20240222 | 173900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20240222 | 173800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20240222 | 173700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20240222 | 173600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20240222 | 173500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20240222 | 173400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20240222 | 173300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20240222 | 173200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20240222 | 173100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 2404 |
| 63 | 20240222 | 173000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20240222 | 172900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20240222 | 172800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20240222 | 172700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20240222 | 172600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20240222 | 172500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20240222 | 172400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20240222 | 172300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20240222 | 172200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20240222 | 172100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20240222 | 172000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20240222 | 171900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20240222 | 171800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20240222 | 171700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20240222 | 171600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20240222 | 171500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20240222 | 171400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20240222 | 171300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20240222 | 171200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20240222 | 171100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20240222 | 171000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20240222 | 170900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20240222 | 170800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20240222 | 170700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20240222 | 170600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20240222 | 170500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20240222 | 170400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20240222 | 170300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20240222 | 170200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20240222 | 170100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 2404 |
| 93 | 20240222 | 170000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20240222 | 165900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20240222 | 165800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20240222 | 165700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20240222 | 165600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20240222 | 165500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20240222 | 165400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20240222 | 165300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20240222 | 165200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20240222 | 165100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20240222 | 165000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20240222 | 164900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20240222 | 164800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20240222 | 164700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20240222 | 164600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20240222 | 164500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20240222 | 164400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20240222 | 164300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20240222 | 164200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20240222 | 164100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20240222 | 164000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20240222 | 163900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20240222 | 163800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20240222 | 163700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20240222 | 163600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20240222 | 163500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20240222 | 163400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20240222 | 163300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20240222 | 163200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20240222 | 163100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 2404 |
| 123 | 20240222 | 163000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20240222 | 162900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20240222 | 162800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20240222 | 162700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20240222 | 162600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20240222 | 162500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20240222 | 162400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20240222 | 162300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20240222 | 162200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20240222 | 162100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20240222 | 162000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20240222 | 161900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20240222 | 161800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20240222 | 161700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20240222 | 161600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20240222 | 161500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20240222 | 161400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20240222 | 161300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20240222 | 161200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20240222 | 161100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20240222 | 161000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20240222 | 160900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20240222 | 160800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20240222 | 160700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20240222 | 160600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20240222 | 160500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20240222 | 160400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20240222 | 160300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20240222 | 160200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20240222 | 160100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 2404 |
| 153 | 20240222 | 160000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20240222 | 155900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20240222 | 155800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20240222 | 155700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20240222 | 155600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20240222 | 155500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20240222 | 155400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20240222 | 155300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20240222 | 155200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20240222 | 155100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20240222 | 155000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20240222 | 154900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20240222 | 154800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20240222 | 154700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20240222 | 154600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20240222 | 154500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20240222 | 154400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20240222 | 154300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20240222 | 154200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20240222 | 154100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20240222 | 154000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20240222 | 153900 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20240222 | 153800 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20240222 | 153700 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20240222 | 153600 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20240222 | 153500 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20240222 | 153400 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20240222 | 153300 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20240222 | 153200 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20240222 | 153100 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 2404 |
| 183 | 20240222 | 153000 | 2784164210 | 13900 | 13900 | 13900 | 13900 | 2404 |
| 184 | 20240222 | 152900 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20240222 | 152800 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20240222 | 152700 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20240222 | 152600 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20240222 | 152500 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20240222 | 152400 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20240222 | 152300 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20240222 | 152200 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20240222 | 152100 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20240222 | 152000 | 2750748610 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20240222 | 151900 | 2750748610 | 13900 | 13900 | 13900 | 13890 | 550 |
| 195 | 20240222 | 151800 | 2743106240 | 13900 | 13900 | 13900 | 13890 | 435 |
| 196 | 20240222 | 151700 | 2737060980 | 13900 | 13900 | 13900 | 13880 | 1244 |
| 197 | 20240222 | 151600 | 2719785560 | 13900 | 13900 | 13900 | 13890 | 307 |
| 198 | 20240222 | 151500 | 2715520260 | 13890 | 13890 | 13900 | 13890 | 19 |
| 199 | 20240222 | 151400 | 2715256300 | 13890 | 13880 | 13890 | 13880 | 1676 |
| 200 | 20240222 | 151300 | 2691986880 | 13890 | 13880 | 13890 | 13880 | 1244 |
| 201 | 20240222 | 151200 | 2674720100 | 13890 | 13890 | 13890 | 13880 | 172 |
| 202 | 20240222 | 151100 | 2672332540 | 13880 | 13880 | 13890 | 13880 | 162 |
| 203 | 20240222 | 151000 | 2670082960 | 13880 | 13880 | 13890 | 13880 | 477 |
| 204 | 20240222 | 150900 | 2663458180 | 13890 | 13890 | 13890 | 13880 | 57 |
| 205 | 20240222 | 150800 | 2662666910 | 13880 | 13870 | 13880 | 13870 | 185 |
| 206 | 20240222 | 150700 | 2660099260 | 13880 | 13880 | 13880 | 13870 | 17 |
| 207 | 20240222 | 150600 | 2659863310 | 13880 | 13880 | 13880 | 13870 | 1111 |
| 208 | 20240222 | 150500 | 2644442720 | 13890 | 13890 | 13890 | 13880 | 152 |
| 209 | 20240222 | 150400 | 2642331450 | 13880 | 13890 | 13890 | 13880 | 2028 |
| 210 | 20240222 | 150300 | 2614182700 | 13890 | 13900 | 13900 | 13890 | 392 |
| 211 | 20240222 | 150200 | 2608737810 | 13890 | 13880 | 13890 | 13880 | 230 |
| 212 | 20240222 | 150100 | 2605544300 | 13890 | 13900 | 13900 | 13890 | 197 |
| 213 | 20240222 | 150000 | 2602807940 | 13890 | 13890 | 13900 | 13890 | 532 |
| 214 | 20240222 | 145900 | 2595418440 | 13880 | 13900 | 13900 | 13880 | 1183 |
| 215 | 20240222 | 145800 | 2578995830 | 13880 | 13890 | 13900 | 13880 | 610 |
| 216 | 20240222 | 145700 | 2570524370 | 13890 | 13900 | 13900 | 13890 | 1114 |
| 217 | 20240222 | 145600 | 2555050210 | 13910 | 13890 | 13910 | 13890 | 185 |
| 218 | 20240222 | 145500 | 2552480540 | 13890 | 13900 | 13900 | 13890 | 1778 |
| 219 | 20240222 | 145400 | 2527781350 | 13900 | 13890 | 13900 | 13890 | 169 |
| 220 | 20240222 | 145300 | 2525432960 | 13900 | 13900 | 13910 | 13900 | 519 |
| 221 | 20240222 | 145200 | 2518218750 | 13910 | 13910 | 13910 | 13900 | 519 |
| 222 | 20240222 | 145100 | 2511004560 | 13910 | 13910 | 13910 | 13900 | 58 |
| 223 | 20240222 | 145000 | 2510198100 | 13910 | 13910 | 13910 | 13900 | 132 |
| 224 | 20240222 | 144900 | 2508363250 | 13900 | 13900 | 13910 | 13900 | 6 |
| 225 | 20240222 | 144800 | 2508279810 | 13910 | 13910 | 13910 | 13900 | 214 |
| 226 | 20240222 | 144700 | 2505305080 | 13910 | 13900 | 13910 | 13900 | 2 |
| 227 | 20240222 | 144600 | 2505277270 | 13910 | 13910 | 13910 | 13900 | 3 |
| 228 | 20240222 | 144500 | 2505235550 | 13900 | 13900 | 13900 | 13900 | 1 |
| 229 | 20240222 | 144400 | 2505221650 | 13910 | 13900 | 13910 | 13900 | 763 |
| 230 | 20240222 | 144300 | 2494615830 | 13900 | 13910 | 13910 | 13900 | 315 |
| 231 | 20240222 | 144200 | 2490234290 | 13900 | 13920 | 13920 | 13900 | 657 |
| 232 | 20240222 | 144100 | 2481095010 | 13920 | 13930 | 13930 | 13920 | 27 |
| 233 | 20240222 | 144000 | 2480719010 | 13930 | 13910 | 13930 | 13910 | 681 |
| 234 | 20240222 | 143900 | 2471241370 | 13920 | 13920 | 13920 | 13910 | 211 |
| 235 | 20240222 | 143800 | 2468304260 | 13910 | 13910 | 13910 | 13910 | 71 |
| 236 | 20240222 | 143700 | 2467316650 | 13910 | 13920 | 13920 | 13910 | 502 |
| 237 | 20240222 | 143600 | 2460333820 | 13920 | 13920 | 13930 | 13920 | 193 |
| 238 | 20240222 | 143500 | 2457647240 | 13930 | 13930 | 13940 | 13920 | 329 |
| 239 | 20240222 | 143400 | 2453066260 | 13920 | 13920 | 13920 | 13920 | 1 |
| 240 | 20240222 | 143300 | 2453052340 | 13920 | 13920 | 13930 | 13920 | 1652 |
| 241 | 20240222 | 143200 | 2430056490 | 13910 | 13920 | 13920 | 13910 | 88 |
| 242 | 20240222 | 143100 | 2428831670 | 13920 | 13910 | 13920 | 13900 | 855 |
| 243 | 20240222 | 143000 | 2416942480 | 13910 | 13910 | 13910 | 13910 | 513 |
| 244 | 20240222 | 142900 | 2409806650 | 13910 | 13910 | 13910 | 13910 | 10 |
| 245 | 20240222 | 142800 | 2409667550 | 13910 | 13910 | 13910 | 13910 | 0 |
| 246 | 20240222 | 142700 | 2409667550 | 13910 | 13910 | 13910 | 13910 | 10 |
| 247 | 20240222 | 142600 | 2409528450 | 13910 | 13900 | 13910 | 13900 | 910 |
| 248 | 20240222 | 142500 | 2396870440 | 13900 | 13910 | 13910 | 13900 | 32 |
| 249 | 20240222 | 142400 | 2396425340 | 13910 | 13910 | 13910 | 13910 | 0 |
| 250 | 20240222 | 142300 | 2396425340 | 13910 | 13910 | 13910 | 13910 | 5 |
| 251 | 20240222 | 142200 | 2396355790 | 13910 | 13910 | 13910 | 13910 | 1 |
| 252 | 20240222 | 142100 | 2396341880 | 13900 | 13900 | 13900 | 13900 | 366 |
| 253 | 20240222 | 142000 | 2391254480 | 13900 | 13900 | 13900 | 13900 | 0 |
| 254 | 20240222 | 141900 | 2391254480 | 13900 | 13900 | 13910 | 13900 | 768 |
| 255 | 20240222 | 141800 | 2380579270 | 13920 | 13920 | 13920 | 13920 | 30 |
| 256 | 20240222 | 141700 | 2380161670 | 13920 | 13900 | 13920 | 13900 | 738 |
| 257 | 20240222 | 141600 | 2369901290 | 13900 | 13920 | 13920 | 13900 | 567 |
| 258 | 20240222 | 141500 | 2362019770 | 13920 | 13920 | 13920 | 13920 | 70 |
| 259 | 20240222 | 141400 | 2361045370 | 13920 | 13920 | 13920 | 13920 | 0 |
| 260 | 20240222 | 141300 | 2361045370 | 13920 | 13900 | 13920 | 13900 | 126 |
| 261 | 20240222 | 141200 | 2359293790 | 13930 | 13930 | 13930 | 13930 | 8 |
| 262 | 20240222 | 141100 | 2359182350 | 13930 | 13930 | 13930 | 13930 | 1011 |
| 263 | 20240222 | 141000 | 2345099120 | 13930 | 13910 | 13930 | 13900 | 1425 |
| 264 | 20240222 | 140900 | 2325277640 | 13920 | 13920 | 13940 | 13920 | 366 |
| 265 | 20240222 | 140800 | 2320182080 | 13930 | 13920 | 13940 | 13920 | 164 |
| 266 | 20240222 | 140700 | 2317897040 | 13930 | 13930 | 13930 | 13930 | 218 |
| 267 | 20240222 | 140600 | 2314860300 | 13930 | 13930 | 13930 | 13930 | 0 |
| 268 | 20240222 | 140500 | 2314860300 | 13930 | 13930 | 13930 | 13930 | 220 |
| 269 | 20240222 | 140400 | 2311795700 | 13930 | 13930 | 13930 | 13930 | 38 |
| 270 | 20240222 | 140300 | 2311266360 | 13930 | 13930 | 13930 | 13930 | 702 |
| 271 | 20240222 | 140200 | 2301487500 | 13930 | 13930 | 13930 | 13920 | 378 |
| 272 | 20240222 | 140100 | 2296223960 | 13930 | 13930 | 13930 | 13930 | 0 |
| 273 | 20240222 | 140000 | 2296223960 | 13930 | 13920 | 13930 | 13920 | 44 |
| 274 | 20240222 | 135900 | 2295611460 | 13920 | 13910 | 13920 | 13910 | 694 |
| 275 | 20240222 | 135800 | 2285950990 | 13920 | 13930 | 13930 | 13920 | 387 |
| 276 | 20240222 | 135700 | 2280563150 | 13910 | 13930 | 13930 | 13910 | 18 |
| 277 | 20240222 | 135600 | 2280312750 | 13930 | 13930 | 13930 | 13930 | 45 |
| 278 | 20240222 | 135500 | 2279685900 | 13930 | 13910 | 13930 | 13910 | 163 |
| 279 | 20240222 | 135400 | 2277418510 | 13920 | 13920 | 13920 | 13910 | 328 |
| 280 | 20240222 | 135300 | 2272853030 | 13920 | 13910 | 13920 | 13910 | 51 |
| 281 | 20240222 | 135200 | 2272143610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 282 | 20240222 | 135100 | 2272143610 | 13920 | 13920 | 13920 | 13920 | 0 |
| 283 | 20240222 | 135000 | 2272143610 | 13920 | 13920 | 13920 | 13920 | 1 |
| 284 | 20240222 | 134900 | 2272129690 | 13920 | 13920 | 13920 | 13900 | 230 |
| 285 | 20240222 | 134800 | 2268929630 | 13920 | 13910 | 13920 | 13910 | 100 |
| 286 | 20240222 | 134700 | 2267537650 | 13910 | 13910 | 13910 | 13910 | 2 |
| 287 | 20240222 | 134600 | 2267509830 | 13920 | 13930 | 13930 | 13910 | 496 |
| 288 | 20240222 | 134500 | 2260605720 | 13930 | 13920 | 13930 | 13920 | 47 |
| 289 | 20240222 | 134400 | 2259951470 | 13930 | 13930 | 13930 | 13930 | 0 |
| 290 | 20240222 | 134300 | 2259951470 | 13930 | 13920 | 13930 | 13920 | 7 |
| 291 | 20240222 | 134200 | 2259853980 | 13930 | 13920 | 13930 | 13920 | 91 |
| 292 | 20240222 | 134100 | 2258587230 | 13920 | 13910 | 13920 | 13910 | 903 |
| 293 | 20240222 | 134000 | 2246017850 | 13910 | 13900 | 13910 | 13900 | 40 |
| 294 | 20240222 | 133900 | 2245461830 | 13910 | 13910 | 13910 | 13900 | 282 |
| 295 | 20240222 | 133800 | 2241541210 | 13910 | 13910 | 13910 | 13910 | 1 |
| 296 | 20240222 | 133700 | 2241527300 | 13900 | 13910 | 13910 | 13900 | 108 |
| 297 | 20240222 | 133600 | 2240026070 | 13910 | 13910 | 13910 | 13910 | 0 |
| 298 | 20240222 | 133500 | 2240026070 | 13910 | 13910 | 13910 | 13900 | 23 |
| 299 | 20240222 | 133400 | 2239706260 | 13910 | 13900 | 13910 | 13900 | 54 |
| 300 | 20240222 | 133300 | 2238955650 | 13910 | 13910 | 13910 | 13910 | 0 |
| 301 | 20240222 | 133200 | 2238955650 | 13910 | 13910 | 13910 | 13910 | 2 |
| 302 | 20240222 | 133100 | 2238927830 | 13910 | 13910 | 13910 | 13910 | 0 |
| 303 | 20240222 | 133000 | 2238927830 | 13910 | 13910 | 13910 | 13910 | 1 |
| 304 | 20240222 | 132900 | 2238913920 | 13910 | 13890 | 13910 | 13890 | 159 |
| 305 | 20240222 | 132800 | 2236704430 | 13910 | 13900 | 13910 | 13900 | 104 |
| 306 | 20240222 | 132700 | 2235258790 | 13910 | 13910 | 13910 | 13910 | 0 |
| 307 | 20240222 | 132600 | 2235258790 | 13910 | 13910 | 13910 | 13910 | 0 |
| 308 | 20240222 | 132500 | 2235258790 | 13910 | 13890 | 13910 | 13890 | 98 |
| 309 | 20240222 | 132400 | 2233897210 | 13910 | 13910 | 13920 | 13890 | 269 |
| 310 | 20240222 | 132300 | 2230159420 | 13920 | 13910 | 13920 | 13910 | 16 |
| 311 | 20240222 | 132200 | 2229936850 | 13910 | 13890 | 13920 | 13890 | 157 |
| 312 | 20240222 | 132100 | 2227753510 | 13920 | 13920 | 13920 | 13880 | 1523 |
| 313 | 20240222 | 132000 | 2206606110 | 13890 | 13900 | 13900 | 13890 | 800 |
| 314 | 20240222 | 131900 | 2195493220 | 13920 | 13900 | 13920 | 13890 | 122 |
| 315 | 20240222 | 131800 | 2193797320 | 13900 | 13900 | 13900 | 13890 | 413 |
| 316 | 20240222 | 131700 | 2188056800 | 13900 | 13910 | 13910 | 13900 | 7167 |
| 317 | 20240222 | 131600 | 2088417050 | 13920 | 13920 | 13920 | 13910 | 1052 |
| 318 | 20240222 | 131500 | 2073773710 | 13920 | 13930 | 13930 | 13920 | 423 |
| 319 | 20240222 | 131400 | 2067885340 | 13930 | 13930 | 13930 | 13930 | 7 |
| 320 | 20240222 | 131300 | 2067787830 | 13930 | 13930 | 13930 | 13920 | 1033 |
| 321 | 20240222 | 131200 | 2053399540 | 13930 | 13940 | 13940 | 13930 | 105 |
| 322 | 20240222 | 131100 | 2051936590 | 13940 | 13940 | 13940 | 13940 | 4 |
| 323 | 20240222 | 131000 | 2051880830 | 13940 | 13940 | 13940 | 13940 | 0 |
| 324 | 20240222 | 130900 | 2051880830 | 13940 | 13940 | 13940 | 13940 | 23 |
| 325 | 20240222 | 130800 | 2051560210 | 13940 | 13940 | 13940 | 13940 | 50 |
| 326 | 20240222 | 130700 | 2050863210 | 13940 | 13940 | 13940 | 13940 | 0 |
| 327 | 20240222 | 130600 | 2050863210 | 13940 | 13940 | 13940 | 13940 | 62 |
| 328 | 20240222 | 130500 | 2049998930 | 13950 | 13950 | 13950 | 13950 | 0 |
| 329 | 20240222 | 130400 | 2049998930 | 13950 | 13940 | 13950 | 13940 | 174 |
| 330 | 20240222 | 130300 | 2047573360 | 13950 | 13950 | 13960 | 13940 | 143 |
| 331 | 20240222 | 130200 | 2045579900 | 13960 | 13960 | 13960 | 13940 | 52 |
| 332 | 20240222 | 130100 | 2044854980 | 13960 | 13950 | 13960 | 13940 | 133 |
| 333 | 20240222 | 130000 | 2042999910 | 13960 | 13950 | 13960 | 13950 | 53 |
| 334 | 20240222 | 125900 | 2042260540 | 13950 | 13950 | 13950 | 13950 | 10 |
| 335 | 20240222 | 125800 | 2042121040 | 13960 | 13960 | 13960 | 13960 | 50 |
| 336 | 20240222 | 125700 | 2041423040 | 13960 | 13960 | 13960 | 13960 | 116 |
| 337 | 20240222 | 125600 | 2039803680 | 13960 | 13960 | 13960 | 13950 | 202 |
| 338 | 20240222 | 125500 | 2036984770 | 13960 | 13960 | 13960 | 13940 | 106 |
| 339 | 20240222 | 125400 | 2035506060 | 13950 | 13950 | 13950 | 13950 | 390 |
| 340 | 20240222 | 125300 | 2030065560 | 13960 | 13960 | 13960 | 13960 | 1 |
| 341 | 20240222 | 125200 | 2030051600 | 13950 | 13940 | 13950 | 13940 | 561 |
| 342 | 20240222 | 125100 | 2022229720 | 13940 | 13950 | 13950 | 13940 | 1107 |
| 343 | 20240222 | 125000 | 2006787130 | 13950 | 13950 | 13950 | 13950 | 82 |
| 344 | 20240222 | 124900 | 2005643230 | 13950 | 13940 | 13950 | 13930 | 502 |
| 345 | 20240222 | 124800 | 1998650130 | 13950 | 13940 | 13950 | 13930 | 255 |
| 346 | 20240222 | 124700 | 1995096530 | 13940 | 13950 | 13950 | 13940 | 52 |
| 347 | 20240222 | 124600 | 1994371140 | 13950 | 13950 | 13950 | 13950 | 15 |
| 348 | 20240222 | 124500 | 1994161890 | 13950 | 13950 | 13950 | 13950 | 353 |
| 349 | 20240222 | 124400 | 1989237540 | 13950 | 13940 | 13950 | 13940 | 255 |
| 350 | 20240222 | 124300 | 1985682830 | 13940 | 13940 | 13940 | 13940 | 0 |
| 351 | 20240222 | 124200 | 1985682830 | 13940 | 13930 | 13940 | 13930 | 21 |
| 352 | 20240222 | 124100 | 1985390290 | 13920 | 13920 | 13920 | 13920 | 121 |
| 353 | 20240222 | 124000 | 1983705970 | 13920 | 13920 | 13920 | 13920 | 321 |
| 354 | 20240222 | 123900 | 1979237650 | 13920 | 13920 | 13920 | 13910 | 277 |
| 355 | 20240222 | 123800 | 1975382110 | 13910 | 13910 | 13920 | 13910 | 901 |
| 356 | 20240222 | 123700 | 1962848760 | 13920 | 13930 | 13930 | 13920 | 538 |
| 357 | 20240222 | 123600 | 1955359550 | 13950 | 13940 | 13950 | 13920 | 621 |
| 358 | 20240222 | 123500 | 1946711630 | 13950 | 13940 | 13950 | 13940 | 31 |
| 359 | 20240222 | 123400 | 1946279380 | 13950 | 13950 | 13950 | 13950 | 1 |
| 360 | 20240222 | 123300 | 1946265430 | 13950 | 13950 | 13950 | 13940 | 3 |
| 361 | 20240222 | 123200 | 1946223590 | 13940 | 13940 | 13940 | 13940 | 134 |
| 362 | 20240222 | 123100 | 1944355630 | 13950 | 13940 | 13950 | 13940 | 2 |
| 363 | 20240222 | 123000 | 1944327740 | 13950 | 13940 | 13950 | 13940 | 44 |
| 364 | 20240222 | 122900 | 1943714370 | 13940 | 13940 | 13940 | 13940 | 3 |
| 365 | 20240222 | 122800 | 1943672550 | 13940 | 13940 | 13950 | 13940 | 5 |
| 366 | 20240222 | 122700 | 1943602840 | 13950 | 13930 | 13950 | 13920 | 751 |
| 367 | 20240222 | 122600 | 1933131330 | 13930 | 13930 | 13930 | 13930 | 17 |
| 368 | 20240222 | 122500 | 1932894520 | 13930 | 13920 | 13930 | 13920 | 96 |
| 369 | 20240222 | 122400 | 1931558190 | 13930 | 13930 | 13930 | 13930 | 4 |
| 370 | 20240222 | 122300 | 1931502470 | 13930 | 13920 | 13930 | 13920 | 19 |
| 371 | 20240222 | 122200 | 1931237970 | 13930 | 13920 | 13930 | 13920 | 485 |
| 372 | 20240222 | 122100 | 1924486720 | 13930 | 13920 | 13930 | 13920 | 13 |
| 373 | 20240222 | 122000 | 1924305740 | 13930 | 13930 | 13930 | 13920 | 311 |
| 374 | 20240222 | 121900 | 1919975590 | 13950 | 13920 | 13950 | 13920 | 3 |
| 375 | 20240222 | 121800 | 1919933800 | 13950 | 13950 | 13950 | 13950 | 36 |
| 376 | 20240222 | 121700 | 1919431600 | 13950 | 13940 | 13950 | 13940 | 2 |
| 377 | 20240222 | 121600 | 1919403710 | 13920 | 13950 | 13950 | 13920 | 101 |
| 378 | 20240222 | 121500 | 1917997360 | 13950 | 13960 | 13960 | 13950 | 2 |
| 379 | 20240222 | 121400 | 1917969450 | 13960 | 13960 | 13960 | 13960 | 1 |
| 380 | 20240222 | 121300 | 1917955490 | 13950 | 13940 | 13950 | 13930 | 1150 |
| 381 | 20240222 | 121200 | 1901929220 | 13940 | 13940 | 13940 | 13940 | 102 |
| 382 | 20240222 | 121100 | 1900507340 | 13940 | 13930 | 13940 | 13930 | 68 |
| 383 | 20240222 | 121000 | 1899560070 | 13940 | 13930 | 13950 | 13930 | 35 |
| 384 | 20240222 | 120900 | 1899071950 | 13950 | 13930 | 13950 | 13920 | 417 |
| 385 | 20240222 | 120800 | 1893263140 | 13950 | 13950 | 13950 | 13930 | 1777 |
| 386 | 20240222 | 120700 | 1868498200 | 13950 | 13950 | 13950 | 13950 | 201 |
| 387 | 20240222 | 120600 | 1865694250 | 13960 | 13950 | 13960 | 13950 | 8 |
| 388 | 20240222 | 120500 | 1865582640 | 13960 | 13970 | 13970 | 13960 | 90 |
| 389 | 20240222 | 120400 | 1864325910 | 13970 | 13970 | 13970 | 13960 | 38 |
| 390 | 20240222 | 120300 | 1863795060 | 13970 | 13960 | 13970 | 13960 | 27 |
| 391 | 20240222 | 120200 | 1863418130 | 13970 | 13970 | 13970 | 13970 | 0 |
| 392 | 20240222 | 120100 | 1863418130 | 13970 | 13970 | 13970 | 13960 | 40 |
| 393 | 20240222 | 120000 | 1862859340 | 13980 | 13970 | 13980 | 13970 | 37 |
| 394 | 20240222 | 115900 | 1862342440 | 13980 | 13970 | 13980 | 13970 | 128 |
| 395 | 20240222 | 115800 | 1860554270 | 13970 | 13950 | 13970 | 13950 | 198 |
| 396 | 20240222 | 115700 | 1857790100 | 13960 | 13960 | 13960 | 13960 | 20 |
| 397 | 20240222 | 115600 | 1857510900 | 13960 | 13950 | 13960 | 13940 | 589 |
| 398 | 20240222 | 115500 | 1849299000 | 13950 | 13940 | 13950 | 13940 | 14 |
| 399 | 20240222 | 115400 | 1849103810 | 13950 | 13950 | 13950 | 13950 | 23 |
| 400 | 20240222 | 115300 | 1848782960 | 13950 | 13940 | 13950 | 13940 | 3 |
| 401 | 20240222 | 115200 | 1848741120 | 13950 | 13950 | 13950 | 13940 | 54 |
| 402 | 20240222 | 115100 | 1847988020 | 13950 | 13950 | 13950 | 13950 | 20 |
| 403 | 20240222 | 115000 | 1847709020 | 13950 | 13940 | 13950 | 13940 | 11 |
| 404 | 20240222 | 114900 | 1847555640 | 13950 | 13950 | 13950 | 13940 | 58 |
| 405 | 20240222 | 114800 | 1846747060 | 13950 | 13940 | 13950 | 13940 | 562 |
| 406 | 20240222 | 114700 | 1838912760 | 13950 | 13950 | 13950 | 13940 | 232 |
| 407 | 20240222 | 114600 | 1835676380 | 13950 | 13960 | 13960 | 13940 | 106 |
| 408 | 20240222 | 114500 | 1834197650 | 13960 | 13960 | 13960 | 13960 | 176 |
| 409 | 20240222 | 114400 | 1831740690 | 13950 | 13950 | 13960 | 13950 | 359 |
| 410 | 20240222 | 114300 | 1826732510 | 13960 | 13970 | 13970 | 13950 | 27 |
| 411 | 20240222 | 114200 | 1826355660 | 13960 | 13970 | 13970 | 13960 | 51 |
| 412 | 20240222 | 114100 | 1825643690 | 13970 | 13970 | 13970 | 13960 | 8 |
| 413 | 20240222 | 114000 | 1825531940 | 13980 | 13970 | 13980 | 13970 | 202 |
| 414 | 20240222 | 113900 | 1822709990 | 13970 | 13950 | 13970 | 13950 | 3 |
| 415 | 20240222 | 113800 | 1822668100 | 13970 | 13960 | 13970 | 13950 | 351 |
| 416 | 20240222 | 113700 | 1817770960 | 13970 | 13970 | 13970 | 13970 | 15 |
| 417 | 20240222 | 113600 | 1817561410 | 13970 | 13970 | 13970 | 13960 | 401 |
| 418 | 20240222 | 113500 | 1811959630 | 13970 | 13960 | 13970 | 13960 | 103 |
| 419 | 20240222 | 113400 | 1810521730 | 13960 | 13960 | 13960 | 13960 | 152 |
| 420 | 20240222 | 113300 | 1808399810 | 13970 | 13960 | 13970 | 13960 | 64 |
| 421 | 20240222 | 113200 | 1807505860 | 13970 | 13970 | 13970 | 13970 | 40 |
| 422 | 20240222 | 113100 | 1806947060 | 13970 | 13960 | 13970 | 13960 | 163 |
| 423 | 20240222 | 113000 | 1804669970 | 13970 | 13960 | 13970 | 13960 | 122 |
| 424 | 20240222 | 112900 | 1802966840 | 13960 | 13960 | 13970 | 13960 | 63 |
| 425 | 20240222 | 112800 | 1802087350 | 13970 | 13970 | 13970 | 13970 | 20 |
| 426 | 20240222 | 112700 | 1801807950 | 13980 | 13980 | 13980 | 13980 | 200 |
| 427 | 20240222 | 112600 | 1799011950 | 13980 | 13980 | 13980 | 13980 | 0 |
| 428 | 20240222 | 112500 | 1799011950 | 13980 | 13980 | 13990 | 13950 | 122 |
| 429 | 20240222 | 112400 | 1797306980 | 13990 | 13990 | 13990 | 13950 | 82 |
| 430 | 20240222 | 112300 | 1796159840 | 13990 | 13980 | 13990 | 13950 | 310 |
| 431 | 20240222 | 112200 | 1791826040 | 13980 | 13980 | 13980 | 13950 | 2431 |
| 432 | 20240222 | 112100 | 1757882110 | 13980 | 13980 | 13980 | 13980 | 115 |
| 433 | 20240222 | 112000 | 1756274410 | 13980 | 13980 | 13980 | 13980 | 339 |
| 434 | 20240222 | 111900 | 1751535190 | 13990 | 13980 | 13990 | 13980 | 3 |
| 435 | 20240222 | 111800 | 1751493230 | 13980 | 13980 | 13980 | 13980 | 37 |
| 436 | 20240222 | 111700 | 1750975970 | 13990 | 13990 | 13990 | 13990 | 3 |
| 437 | 20240222 | 111600 | 1750934000 | 13980 | 13980 | 13980 | 13980 | 24 |
| 438 | 20240222 | 111500 | 1750598480 | 13980 | 13980 | 13980 | 13960 | 1860 |
| 439 | 20240222 | 111400 | 1724614190 | 13980 | 13990 | 13990 | 13980 | 111 |
| 440 | 20240222 | 111300 | 1723062310 | 13990 | 13980 | 13990 | 13980 | 101 |
| 441 | 20240222 | 111200 | 1721650320 | 13980 | 13980 | 13980 | 13980 | 433 |
| 442 | 20240222 | 111100 | 1715596980 | 13990 | 13980 | 13990 | 13980 | 268 |
| 443 | 20240222 | 111000 | 1711849480 | 13990 | 14000 | 14000 | 13990 | 49 |
| 444 | 20240222 | 110900 | 1711163950 | 13990 | 13990 | 14000 | 13990 | 69 |
| 445 | 20240222 | 110800 | 1710198630 | 13980 | 13990 | 13990 | 13980 | 553 |
| 446 | 20240222 | 110700 | 1702467440 | 14000 | 13980 | 14000 | 13980 | 104 |
| 447 | 20240222 | 110600 | 1701012670 | 13990 | 14000 | 14000 | 13990 | 169 |
| 448 | 20240222 | 110500 | 1698647610 | 14000 | 14000 | 14000 | 14000 | 5 |
| 449 | 20240222 | 110400 | 1698577610 | 14000 | 14000 | 14000 | 14000 | 218 |
| 450 | 20240222 | 110300 | 1695525610 | 14000 | 14000 | 14000 | 14000 | 84 |
| 451 | 20240222 | 110200 | 1694349610 | 13990 | 13990 | 13990 | 13990 | 26 |
| 452 | 20240222 | 110100 | 1693985870 | 13990 | 13990 | 13990 | 13990 | 59 |
| 453 | 20240222 | 110000 | 1693160460 | 13990 | 13990 | 13990 | 13990 | 324 |
| 454 | 20240222 | 105900 | 1688627700 | 13990 | 13990 | 13990 | 13990 | 149 |
| 455 | 20240222 | 105800 | 1686543190 | 13990 | 14000 | 14000 | 13990 | 2 |
| 456 | 20240222 | 105700 | 1686515200 | 14000 | 13990 | 14000 | 13990 | 413 |
| 457 | 20240222 | 105600 | 1680733480 | 13990 | 13990 | 14000 | 13990 | 426 |
| 458 | 20240222 | 105500 | 1674769880 | 13990 | 13980 | 13990 | 13980 | 33 |
| 459 | 20240222 | 105400 | 1674308220 | 13990 | 13990 | 13990 | 13990 | 113 |
| 460 | 20240222 | 105300 | 1672727350 | 13990 | 13990 | 13990 | 13990 | 117 |
| 461 | 20240222 | 105200 | 1671090520 | 13990 | 13990 | 13990 | 13990 | 114 |
| 462 | 20240222 | 105100 | 1669495660 | 13980 | 13990 | 13990 | 13980 | 5 |
| 463 | 20240222 | 105000 | 1669425740 | 13990 | 13980 | 13990 | 13980 | 317 |
| 464 | 20240222 | 104900 | 1664993920 | 13980 | 13990 | 13990 | 13980 | 72 |
| 465 | 20240222 | 104800 | 1663986670 | 14000 | 14000 | 14000 | 14000 | 0 |
| 466 | 20240222 | 104700 | 1663986670 | 14000 | 13990 | 14010 | 13990 | 861 |
| 467 | 20240222 | 104600 | 1651932460 | 13990 | 13990 | 13990 | 13990 | 350 |
| 468 | 20240222 | 104500 | 1647035960 | 13990 | 13990 | 13990 | 13990 | 214 |
| 469 | 20240222 | 104400 | 1644042100 | 13980 | 13980 | 13980 | 13970 | 421 |
| 470 | 20240222 | 104300 | 1638156720 | 13980 | 13990 | 13990 | 13980 | 372 |
| 471 | 20240222 | 104200 | 1632954230 | 13990 | 14000 | 14000 | 13990 | 301 |
| 472 | 20240222 | 104100 | 1628743230 | 13990 | 13990 | 13990 | 13990 | 127 |
| 473 | 20240222 | 104000 | 1626966500 | 14000 | 13990 | 14000 | 13990 | 51 |
| 474 | 20240222 | 103900 | 1626252600 | 13990 | 13990 | 13990 | 13990 | 119 |
| 475 | 20240222 | 103800 | 1624587790 | 13990 | 14000 | 14000 | 13990 | 361 |
| 476 | 20240222 | 103700 | 1619536870 | 13990 | 13990 | 13990 | 13990 | 153 |
| 477 | 20240222 | 103600 | 1617396400 | 14000 | 14010 | 14010 | 14000 | 221 |
| 478 | 20240222 | 103500 | 1614302120 | 14000 | 14000 | 14000 | 14000 | 302 |
| 479 | 20240222 | 103400 | 1610074120 | 14000 | 14000 | 14000 | 14000 | 0 |
| 480 | 20240222 | 103300 | 1610074120 | 14000 | 14010 | 14020 | 14000 | 108 |
| 481 | 20240222 | 103200 | 1608561530 | 14000 | 14000 | 14000 | 13990 | 170 |
| 482 | 20240222 | 103100 | 1606181890 | 14000 | 13990 | 14000 | 13990 | 130 |
| 483 | 20240222 | 103000 | 1604361970 | 13990 | 13990 | 13990 | 13990 | 138 |
| 484 | 20240222 | 102900 | 1602431350 | 13990 | 13990 | 14000 | 13980 | 82 |
| 485 | 20240222 | 102800 | 1601284100 | 13990 | 13990 | 13990 | 13990 | 3 |
| 486 | 20240222 | 102700 | 1601242130 | 13990 | 13980 | 13990 | 13970 | 138 |
| 487 | 20240222 | 102600 | 1599312860 | 13980 | 13980 | 13990 | 13980 | 206 |
| 488 | 20240222 | 102500 | 1596432960 | 13980 | 13990 | 13990 | 13980 | 522 |
| 489 | 20240222 | 102400 | 1589135300 | 13990 | 14000 | 14000 | 13990 | 815 |
| 490 | 20240222 | 102300 | 1577730580 | 14000 | 14000 | 14000 | 14000 | 231 |
| 491 | 20240222 | 102200 | 1574496580 | 14000 | 14020 | 14020 | 14000 | 229 |
| 492 | 20240222 | 102100 | 1571290500 | 14000 | 14000 | 14000 | 14000 | 1 |
| 493 | 20240222 | 102000 | 1571276500 | 14000 | 14030 | 14040 | 14000 | 2408 |
| 494 | 20240222 | 101900 | 1537541320 | 14030 | 14050 | 14050 | 14030 | 621 |
| 495 | 20240222 | 101800 | 1528824340 | 14050 | 14040 | 14060 | 14040 | 538 |
| 496 | 20240222 | 101700 | 1521264190 | 14060 | 14050 | 14060 | 14050 | 2310 |
| 497 | 20240222 | 101600 | 1488793720 | 14050 | 14030 | 14070 | 14030 | 1153 |
| 498 | 20240222 | 101500 | 1472608330 | 14030 | 14090 | 14090 | 14020 | 2768 |
| 499 | 20240222 | 101400 | 1433704540 | 14090 | 14000 | 14090 | 13990 | 12123 |
| 500 | 20240222 | 101300 | 1263416470 | 13990 | 13990 | 13990 | 13980 | 456 |
| 501 | 20240222 | 101200 | 1257037530 | 13990 | 13990 | 13990 | 13980 | 193 |
| 502 | 20240222 | 101100 | 1254337470 | 13980 | 13930 | 13980 | 13930 | 2158 |
| 503 | 20240222 | 101000 | 1224246400 | 13930 | 13920 | 13930 | 13900 | 505 |
| 504 | 20240222 | 100900 | 1217218820 | 13920 | 13920 | 13920 | 13920 | 6 |
| 505 | 20240222 | 100800 | 1217135300 | 13930 | 13930 | 13940 | 13890 | 229 |
| 506 | 20240222 | 100700 | 1213951510 | 13940 | 13940 | 13940 | 13940 | 3 |
| 507 | 20240222 | 100600 | 1213909690 | 13910 | 13920 | 13940 | 13900 | 554 |
| 508 | 20240222 | 100500 | 1206201260 | 13920 | 13930 | 13930 | 13920 | 19 |
| 509 | 20240222 | 100400 | 1205936760 | 13940 | 13930 | 13940 | 13930 | 164 |
| 510 | 20240222 | 100300 | 1203650750 | 13940 | 13900 | 13940 | 13900 | 484 |
| 511 | 20240222 | 100200 | 1196922790 | 13940 | 13950 | 13950 | 13900 | 10 |
| 512 | 20240222 | 100100 | 1196783620 | 13950 | 13950 | 13950 | 13950 | 36 |
| 513 | 20240222 | 100000 | 1196281420 | 13950 | 13930 | 13950 | 13900 | 796 |
| 514 | 20240222 | 095900 | 1185183630 | 13950 | 13950 | 13950 | 13950 | 15 |
| 515 | 20240222 | 095800 | 1184974380 | 13940 | 13930 | 13940 | 13890 | 640 |
| 516 | 20240222 | 095700 | 1176061410 | 13900 | 13900 | 13930 | 13900 | 78 |
| 517 | 20240222 | 095600 | 1174977180 | 13890 | 13890 | 13900 | 13890 | 1533 |
| 518 | 20240222 | 095500 | 1153671680 | 13900 | 13900 | 13900 | 13900 | 108 |
| 519 | 20240222 | 095400 | 1152170480 | 13900 | 13890 | 13900 | 13890 | 128 |
| 520 | 20240222 | 095300 | 1150391680 | 13890 | 13900 | 13900 | 13890 | 436 |
| 521 | 20240222 | 095200 | 1144333280 | 13930 | 13900 | 13930 | 13900 | 16 |
| 522 | 20240222 | 095100 | 1144110640 | 13900 | 13900 | 13900 | 13880 | 375 |
| 523 | 20240222 | 095000 | 1138904100 | 13900 | 13920 | 13920 | 13900 | 1126 |
| 524 | 20240222 | 094900 | 1123243250 | 13920 | 13930 | 13930 | 13920 | 166 |
| 525 | 20240222 | 094800 | 1120932520 | 13930 | 13940 | 13940 | 13930 | 516 |
| 526 | 20240222 | 094700 | 1113739500 | 13950 | 13940 | 13950 | 13940 | 19 |
| 527 | 20240222 | 094600 | 1113474630 | 13940 | 13930 | 13940 | 13910 | 240 |
| 528 | 20240222 | 094500 | 1110130570 | 13930 | 13930 | 13930 | 13910 | 712 |
| 529 | 20240222 | 094400 | 1100224310 | 13930 | 13910 | 13930 | 13910 | 3191 |
| 530 | 20240222 | 094300 | 1055837420 | 13910 | 13930 | 13930 | 13910 | 1695 |
| 531 | 20240222 | 094200 | 1032249940 | 13940 | 13930 | 13950 | 13930 | 3124 |
| 532 | 20240222 | 094100 | 988730150 | 13920 | 13880 | 13920 | 13880 | 1506 |
| 533 | 20240222 | 094000 | 967799520 | 13880 | 13890 | 13890 | 13880 | 187 |
| 534 | 20240222 | 093900 | 965203090 | 13890 | 13880 | 13890 | 13880 | 226 |
| 535 | 20240222 | 093800 | 962065810 | 13900 | 13870 | 13910 | 13870 | 1252 |
| 536 | 20240222 | 093700 | 944690690 | 13870 | 13870 | 13870 | 13860 | 1857 |
| 537 | 20240222 | 093600 | 918946510 | 13890 | 13900 | 13910 | 13870 | 1909 |
| 538 | 20240222 | 093500 | 892451850 | 13900 | 13900 | 13910 | 13900 | 618 |
| 539 | 20240222 | 093400 | 883861520 | 13910 | 13910 | 13920 | 13900 | 4636 |
| 540 | 20240222 | 093300 | 819331710 | 13910 | 13940 | 13950 | 13910 | 363 |
| 541 | 20240222 | 093200 | 814277700 | 13940 | 13910 | 13940 | 13910 | 480 |
| 542 | 20240222 | 093100 | 807598840 | 13910 | 13870 | 13910 | 13870 | 183 |
| 543 | 20240222 | 093000 | 805058820 | 13870 | 13890 | 13900 | 13870 | 3109 |
| 544 | 20240222 | 092900 | 761906710 | 13910 | 13900 | 13920 | 13900 | 1462 |
| 545 | 20240222 | 092800 | 741580900 | 13920 | 13940 | 13950 | 13900 | 3591 |
| 546 | 20240222 | 092700 | 691564260 | 13950 | 13950 | 13970 | 13950 | 634 |
| 547 | 20240222 | 092600 | 682719070 | 13960 | 13970 | 14000 | 13960 | 633 |
| 548 | 20240222 | 092500 | 673881690 | 13970 | 13970 | 13970 | 13970 | 108 |
| 549 | 20240222 | 092400 | 672372930 | 13970 | 14000 | 14020 | 13970 | 178 |
| 550 | 20240222 | 092300 | 669879310 | 14020 | 14020 | 14020 | 14020 | 7 |
| 551 | 20240222 | 092200 | 669781170 | 14020 | 14010 | 14020 | 13950 | 1832 |
| 552 | 20240222 | 092100 | 644179440 | 14030 | 14060 | 14060 | 14010 | 1184 |
| 553 | 20240222 | 092000 | 627579800 | 14060 | 14020 | 14060 | 14020 | 3678 |
| 554 | 20240222 | 091900 | 575922160 | 14010 | 13980 | 14010 | 13970 | 2074 |
| 555 | 20240222 | 091800 | 546885350 | 13970 | 13960 | 13970 | 13960 | 281 |
| 556 | 20240222 | 091700 | 542961760 | 13950 | 13980 | 14000 | 13950 | 1725 |
| 557 | 20240222 | 091600 | 518874710 | 14000 | 14000 | 14000 | 14000 | 105 |
| 558 | 20240222 | 091500 | 517404710 | 13980 | 14000 | 14020 | 13980 | 1852 |
| 559 | 20240222 | 091400 | 491486860 | 14000 | 14000 | 14010 | 13980 | 2664 |
| 560 | 20240222 | 091300 | 454193870 | 14010 | 13990 | 14010 | 13990 | 1039 |
| 561 | 20240222 | 091200 | 439644450 | 13990 | 13930 | 13990 | 13930 | 425 |
| 562 | 20240222 | 091100 | 433709760 | 13920 | 13940 | 13960 | 13920 | 2431 |
| 563 | 20240222 | 091000 | 399844440 | 13940 | 13960 | 13960 | 13940 | 1361 |
| 564 | 20240222 | 090900 | 380857990 | 13960 | 13950 | 13980 | 13940 | 446 |
| 565 | 20240222 | 090800 | 374634580 | 13950 | 13950 | 13960 | 13950 | 965 |
| 566 | 20240222 | 090700 | 361170110 | 13950 | 13980 | 13990 | 13950 | 3147 |
| 567 | 20240222 | 090600 | 317236560 | 13980 | 13970 | 14020 | 13970 | 1263 |
| 568 | 20240222 | 090500 | 299581090 | 13980 | 14000 | 14000 | 13980 | 426 |
| 569 | 20240222 | 090400 | 293624890 | 13970 | 13960 | 13970 | 13950 | 1306 |
| 570 | 20240222 | 090300 | 275384410 | 13970 | 13980 | 13980 | 13960 | 2044 |
| 571 | 20240222 | 090200 | 246821410 | 13970 | 14000 | 14060 | 13970 | 4886 |
| 572 | 20240222 | 090100 | 178432410 | 14030 | 14020 | 14030 | 13980 | 3766 |
| 573 | 20240222 | 090000 | 125680460 | 13980 | 14040 | 14070 | 13950 | 8962 |