31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 1791 |
| 3 | 20240221 | 185000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 4 | 20240221 | 184900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 5 | 20240221 | 184800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 6 | 20240221 | 184700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 7 | 20240221 | 184600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 8 | 20240221 | 184500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 9 | 20240221 | 184400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 10 | 20240221 | 184300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 11 | 20240221 | 184200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 12 | 20240221 | 184100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 13 | 20240221 | 184000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 14 | 20240221 | 183900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 15 | 20240221 | 183800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 16 | 20240221 | 183700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 17 | 20240221 | 183600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 18 | 20240221 | 183500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 19 | 20240221 | 183400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 20 | 20240221 | 183300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 21 | 20240221 | 183200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 22 | 20240221 | 183100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 23 | 20240221 | 183000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 24 | 20240221 | 182900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 25 | 20240221 | 182800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 26 | 20240221 | 182700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 27 | 20240221 | 182600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 28 | 20240221 | 182500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 29 | 20240221 | 182400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 30 | 20240221 | 182300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 31 | 20240221 | 182200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 32 | 20240221 | 182100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 1791 |
| 33 | 20240221 | 182000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 34 | 20240221 | 181900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 35 | 20240221 | 181800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 36 | 20240221 | 181700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 37 | 20240221 | 181600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 38 | 20240221 | 181500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 39 | 20240221 | 181400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 40 | 20240221 | 181300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 41 | 20240221 | 181200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 42 | 20240221 | 181100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 43 | 20240221 | 181000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 44 | 20240221 | 180900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 45 | 20240221 | 180800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 46 | 20240221 | 180700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 47 | 20240221 | 180600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 48 | 20240221 | 180500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 49 | 20240221 | 180400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 50 | 20240221 | 180300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 51 | 20240221 | 180200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 52 | 20240221 | 180100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 53 | 20240221 | 180000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 54 | 20240221 | 175900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 55 | 20240221 | 175800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 56 | 20240221 | 175700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 57 | 20240221 | 175600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 58 | 20240221 | 175500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 59 | 20240221 | 175400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 60 | 20240221 | 175300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 61 | 20240221 | 175200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 62 | 20240221 | 175100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 1791 |
| 63 | 20240221 | 175000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 64 | 20240221 | 174900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 65 | 20240221 | 174800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 66 | 20240221 | 174700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 67 | 20240221 | 174600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 68 | 20240221 | 174500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 69 | 20240221 | 174400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 70 | 20240221 | 174300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 71 | 20240221 | 174200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 72 | 20240221 | 174100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 73 | 20240221 | 174000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 74 | 20240221 | 173900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 75 | 20240221 | 173800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 76 | 20240221 | 173700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 77 | 20240221 | 173600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 78 | 20240221 | 173500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 79 | 20240221 | 173400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 80 | 20240221 | 173300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 81 | 20240221 | 173200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 82 | 20240221 | 173100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 83 | 20240221 | 173000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 84 | 20240221 | 172900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 85 | 20240221 | 172800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 86 | 20240221 | 172700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 87 | 20240221 | 172600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 88 | 20240221 | 172500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 89 | 20240221 | 172400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 90 | 20240221 | 172300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 91 | 20240221 | 172200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 92 | 20240221 | 172100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 1791 |
| 93 | 20240221 | 172000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 94 | 20240221 | 171900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 95 | 20240221 | 171800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 96 | 20240221 | 171700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 97 | 20240221 | 171600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 98 | 20240221 | 171500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 99 | 20240221 | 171400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 100 | 20240221 | 171300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 101 | 20240221 | 171200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 102 | 20240221 | 171100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 103 | 20240221 | 171000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 104 | 20240221 | 170900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 105 | 20240221 | 170800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 106 | 20240221 | 170700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 107 | 20240221 | 170600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 108 | 20240221 | 170500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 109 | 20240221 | 170400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 110 | 20240221 | 170300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 111 | 20240221 | 170200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 112 | 20240221 | 170100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 113 | 20240221 | 170000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 114 | 20240221 | 165900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 115 | 20240221 | 165800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 116 | 20240221 | 165700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 117 | 20240221 | 165600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 118 | 20240221 | 165500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 119 | 20240221 | 165400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 120 | 20240221 | 165300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 121 | 20240221 | 165200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 122 | 20240221 | 165100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 1791 |
| 123 | 20240221 | 165000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 124 | 20240221 | 164900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 125 | 20240221 | 164800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 126 | 20240221 | 164700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 127 | 20240221 | 164600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 128 | 20240221 | 164500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 129 | 20240221 | 164400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 130 | 20240221 | 164300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 131 | 20240221 | 164200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 132 | 20240221 | 164100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 133 | 20240221 | 164000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 134 | 20240221 | 163900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 135 | 20240221 | 163800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 136 | 20240221 | 163700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 137 | 20240221 | 163600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 138 | 20240221 | 163500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 139 | 20240221 | 163400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 140 | 20240221 | 163300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 141 | 20240221 | 163200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 142 | 20240221 | 163100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 143 | 20240221 | 163000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 144 | 20240221 | 162900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 145 | 20240221 | 162800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 146 | 20240221 | 162700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 147 | 20240221 | 162600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 148 | 20240221 | 162500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 149 | 20240221 | 162400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 150 | 20240221 | 162300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 151 | 20240221 | 162200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 152 | 20240221 | 162100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 1791 |
| 153 | 20240221 | 162000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 154 | 20240221 | 161900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 155 | 20240221 | 161800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 156 | 20240221 | 161700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 157 | 20240221 | 161600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 158 | 20240221 | 161500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 159 | 20240221 | 161400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 160 | 20240221 | 161300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 161 | 20240221 | 161200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 162 | 20240221 | 161100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 163 | 20240221 | 161000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 164 | 20240221 | 160900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 165 | 20240221 | 160800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 166 | 20240221 | 160700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 167 | 20240221 | 160600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 168 | 20240221 | 160500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 169 | 20240221 | 160400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 170 | 20240221 | 160300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 171 | 20240221 | 160200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 172 | 20240221 | 160100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 173 | 20240221 | 160000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 174 | 20240221 | 155900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 175 | 20240221 | 155800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 176 | 20240221 | 155700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 177 | 20240221 | 155600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 178 | 20240221 | 155500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 179 | 20240221 | 155400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 180 | 20240221 | 155300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 181 | 20240221 | 155200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 182 | 20240221 | 155100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 1791 |
| 183 | 20240221 | 155000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 184 | 20240221 | 154900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 185 | 20240221 | 154800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 186 | 20240221 | 154700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 187 | 20240221 | 154600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 188 | 20240221 | 154500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 189 | 20240221 | 154400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 190 | 20240221 | 154300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 191 | 20240221 | 154200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 192 | 20240221 | 154100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 193 | 20240221 | 154000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 194 | 20240221 | 153900 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 195 | 20240221 | 153800 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 196 | 20240221 | 153700 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 197 | 20240221 | 153600 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 198 | 20240221 | 153500 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 199 | 20240221 | 153400 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 200 | 20240221 | 153300 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 201 | 20240221 | 153200 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 202 | 20240221 | 153100 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 0 |
| 203 | 20240221 | 153000 | 2398416020 | 10520 | 10520 | 10520 | 10520 | 1791 |
| 204 | 20240221 | 152900 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 205 | 20240221 | 152800 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 206 | 20240221 | 152700 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 207 | 20240221 | 152600 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 208 | 20240221 | 152500 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 209 | 20240221 | 152400 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 210 | 20240221 | 152300 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 211 | 20240221 | 152200 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 212 | 20240221 | 152100 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 213 | 20240221 | 152000 | 2379574700 | 10510 | 10510 | 10510 | 10510 | 0 |
| 214 | 20240221 | 151900 | 2379574700 | 10510 | 10550 | 10550 | 10510 | 1219 |
| 215 | 20240221 | 151800 | 2366737750 | 10550 | 10540 | 10550 | 10520 | 1486 |
| 216 | 20240221 | 151700 | 2351080700 | 10540 | 10540 | 10540 | 10530 | 130 |
| 217 | 20240221 | 151600 | 2349711190 | 10540 | 10520 | 10540 | 10520 | 725 |
| 218 | 20240221 | 151500 | 2342078060 | 10520 | 10520 | 10520 | 10510 | 1358 |
| 219 | 20240221 | 151400 | 2327791910 | 10510 | 10520 | 10520 | 10510 | 407 |
| 220 | 20240221 | 151300 | 2323510420 | 10520 | 10520 | 10520 | 10510 | 610 |
| 221 | 20240221 | 151200 | 2317093310 | 10500 | 10520 | 10520 | 10500 | 912 |
| 222 | 20240221 | 151100 | 2307513340 | 10510 | 10520 | 10530 | 10510 | 2065 |
| 223 | 20240221 | 151000 | 2285809170 | 10510 | 10540 | 10540 | 10510 | 1099 |
| 224 | 20240221 | 150900 | 2274246460 | 10540 | 10540 | 10540 | 10540 | 30 |
| 225 | 20240221 | 150800 | 2273930260 | 10540 | 10520 | 10540 | 10520 | 616 |
| 226 | 20240221 | 150700 | 2267449700 | 10520 | 10530 | 10540 | 10520 | 582 |
| 227 | 20240221 | 150600 | 2261320930 | 10530 | 10540 | 10540 | 10530 | 1674 |
| 228 | 20240221 | 150500 | 2243684670 | 10540 | 10540 | 10540 | 10520 | 1131 |
| 229 | 20240221 | 150400 | 2231771170 | 10530 | 10530 | 10570 | 10520 | 1713 |
| 230 | 20240221 | 150300 | 2213745030 | 10530 | 10550 | 10550 | 10530 | 3371 |
| 231 | 20240221 | 150200 | 2178224350 | 10570 | 10550 | 10570 | 10550 | 506 |
| 232 | 20240221 | 150100 | 2172884050 | 10550 | 10570 | 10580 | 10550 | 69 |
| 233 | 20240221 | 150000 | 2172155300 | 10580 | 10580 | 10580 | 10550 | 114 |
| 234 | 20240221 | 145900 | 2170950680 | 10550 | 10570 | 10580 | 10550 | 356 |
| 235 | 20240221 | 145800 | 2167191020 | 10570 | 10570 | 10570 | 10550 | 180 |
| 236 | 20240221 | 145700 | 2165289890 | 10560 | 10560 | 10560 | 10560 | 271 |
| 237 | 20240221 | 145600 | 2162428130 | 10560 | 10540 | 10560 | 10540 | 706 |
| 238 | 20240221 | 145500 | 2154978870 | 10540 | 10550 | 10550 | 10540 | 2561 |
| 239 | 20240221 | 145400 | 2127960660 | 10550 | 10560 | 10560 | 10550 | 677 |
| 240 | 20240221 | 145300 | 2120815670 | 10560 | 10560 | 10560 | 10550 | 121 |
| 241 | 20240221 | 145200 | 2119538910 | 10550 | 10560 | 10560 | 10550 | 116 |
| 242 | 20240221 | 145100 | 2118314460 | 10560 | 10550 | 10560 | 10550 | 366 |
| 243 | 20240221 | 145000 | 2114453140 | 10560 | 10550 | 10560 | 10550 | 249 |
| 244 | 20240221 | 144900 | 2111825780 | 10550 | 10550 | 10560 | 10550 | 952 |
| 245 | 20240221 | 144800 | 2101781530 | 10560 | 10560 | 10560 | 10550 | 255 |
| 246 | 20240221 | 144700 | 2099090210 | 10560 | 10550 | 10560 | 10550 | 199 |
| 247 | 20240221 | 144600 | 2096990710 | 10570 | 10560 | 10570 | 10550 | 1605 |
| 248 | 20240221 | 144500 | 2080040730 | 10560 | 10560 | 10570 | 10560 | 2267 |
| 249 | 20240221 | 144400 | 2056100940 | 10570 | 10570 | 10580 | 10560 | 2141 |
| 250 | 20240221 | 144300 | 2033471220 | 10580 | 10570 | 10580 | 10570 | 135 |
| 251 | 20240221 | 144200 | 2032043140 | 10580 | 10570 | 10580 | 10570 | 158 |
| 252 | 20240221 | 144100 | 2030371780 | 10580 | 10570 | 10580 | 10570 | 357 |
| 253 | 20240221 | 144000 | 2026594840 | 10570 | 10570 | 10580 | 10570 | 407 |
| 254 | 20240221 | 143900 | 2022289050 | 10570 | 10570 | 10580 | 10570 | 240 |
| 255 | 20240221 | 143800 | 2019751750 | 10580 | 10580 | 10580 | 10570 | 185 |
| 256 | 20240221 | 143700 | 2017795320 | 10570 | 10570 | 10580 | 10570 | 958 |
| 257 | 20240221 | 143600 | 2007660260 | 10580 | 10570 | 10580 | 10570 | 36 |
| 258 | 20240221 | 143500 | 2007279630 | 10570 | 10580 | 10580 | 10570 | 398 |
| 259 | 20240221 | 143400 | 2003069400 | 10580 | 10580 | 10580 | 10580 | 308 |
| 260 | 20240221 | 143300 | 1999810760 | 10580 | 10580 | 10580 | 10570 | 26 |
| 261 | 20240221 | 143200 | 1999535780 | 10580 | 10580 | 10580 | 10570 | 29 |
| 262 | 20240221 | 143100 | 1999228970 | 10580 | 10590 | 10590 | 10570 | 57 |
| 263 | 20240221 | 143000 | 1998625940 | 10580 | 10570 | 10580 | 10570 | 10 |
| 264 | 20240221 | 142900 | 1998520220 | 10570 | 10570 | 10570 | 10570 | 98 |
| 265 | 20240221 | 142800 | 1997484360 | 10590 | 10580 | 10590 | 10570 | 124 |
| 266 | 20240221 | 142700 | 1996171890 | 10580 | 10570 | 10590 | 10570 | 321 |
| 267 | 20240221 | 142600 | 1992774500 | 10570 | 10570 | 10570 | 10570 | 632 |
| 268 | 20240221 | 142500 | 1986094260 | 10570 | 10570 | 10570 | 10570 | 61 |
| 269 | 20240221 | 142400 | 1985449490 | 10570 | 10580 | 10580 | 10570 | 662 |
| 270 | 20240221 | 142300 | 1978445550 | 10580 | 10590 | 10590 | 10580 | 877 |
| 271 | 20240221 | 142200 | 1969159420 | 10590 | 10590 | 10590 | 10590 | 129 |
| 272 | 20240221 | 142100 | 1967793310 | 10590 | 10600 | 10600 | 10590 | 3293 |
| 273 | 20240221 | 142000 | 1932891110 | 10600 | 10600 | 10600 | 10600 | 56 |
| 274 | 20240221 | 141900 | 1932297510 | 10610 | 10610 | 10610 | 10600 | 128 |
| 275 | 20240221 | 141800 | 1930939620 | 10610 | 10610 | 10610 | 10610 | 0 |
| 276 | 20240221 | 141700 | 1930939620 | 10610 | 10610 | 10610 | 10610 | 0 |
| 277 | 20240221 | 141600 | 1930939620 | 10610 | 10610 | 10610 | 10610 | 1917 |
| 278 | 20240221 | 141500 | 1910600250 | 10610 | 10630 | 10630 | 10610 | 413 |
| 279 | 20240221 | 141400 | 1906218280 | 10630 | 10630 | 10630 | 10630 | 285 |
| 280 | 20240221 | 141300 | 1903188730 | 10630 | 10630 | 10630 | 10630 | 50 |
| 281 | 20240221 | 141200 | 1902657230 | 10630 | 10630 | 10630 | 10630 | 129 |
| 282 | 20240221 | 141100 | 1901285960 | 10630 | 10630 | 10630 | 10630 | 156 |
| 283 | 20240221 | 141000 | 1899627680 | 10630 | 10620 | 10630 | 10620 | 144 |
| 284 | 20240221 | 140900 | 1898098390 | 10620 | 10630 | 10630 | 10620 | 83 |
| 285 | 20240221 | 140800 | 1897216350 | 10630 | 10630 | 10630 | 10630 | 0 |
| 286 | 20240221 | 140700 | 1897216350 | 10630 | 10630 | 10630 | 10630 | 20 |
| 287 | 20240221 | 140600 | 1897003750 | 10630 | 10630 | 10630 | 10630 | 0 |
| 288 | 20240221 | 140500 | 1897003750 | 10630 | 10620 | 10630 | 10610 | 560 |
| 289 | 20240221 | 140400 | 1891059630 | 10610 | 10630 | 10630 | 10610 | 820 |
| 290 | 20240221 | 140300 | 1882356950 | 10620 | 10620 | 10620 | 10620 | 309 |
| 291 | 20240221 | 140200 | 1879075370 | 10620 | 10620 | 10620 | 10610 | 76 |
| 292 | 20240221 | 140100 | 1878268790 | 10640 | 10640 | 10640 | 10640 | 5 |
| 293 | 20240221 | 140000 | 1878215590 | 10650 | 10640 | 10650 | 10640 | 500 |
| 294 | 20240221 | 135900 | 1872895210 | 10610 | 10610 | 10610 | 10610 | 34 |
| 295 | 20240221 | 135800 | 1872534470 | 10610 | 10610 | 10610 | 10610 | 10 |
| 296 | 20240221 | 135700 | 1872428370 | 10610 | 10610 | 10610 | 10610 | 214 |
| 297 | 20240221 | 135600 | 1870157830 | 10610 | 10610 | 10610 | 10610 | 0 |
| 298 | 20240221 | 135500 | 1870157830 | 10610 | 10610 | 10610 | 10610 | 105 |
| 299 | 20240221 | 135400 | 1869043780 | 10610 | 10620 | 10620 | 10610 | 500 |
| 300 | 20240221 | 135300 | 1863734880 | 10620 | 10640 | 10640 | 10620 | 82 |
| 301 | 20240221 | 135200 | 1862862690 | 10640 | 10630 | 10640 | 10630 | 11 |
| 302 | 20240221 | 135100 | 1862745750 | 10610 | 10610 | 10610 | 10610 | 0 |
| 303 | 20240221 | 135000 | 1862745750 | 10610 | 10610 | 10610 | 10610 | 20 |
| 304 | 20240221 | 134900 | 1862533550 | 10610 | 10610 | 10610 | 10610 | 0 |
| 305 | 20240221 | 134800 | 1862533550 | 10610 | 10620 | 10620 | 10610 | 1558 |
| 306 | 20240221 | 134700 | 1845992590 | 10610 | 10620 | 10620 | 10610 | 21 |
| 307 | 20240221 | 134600 | 1845769770 | 10620 | 10620 | 10620 | 10620 | 0 |
| 308 | 20240221 | 134500 | 1845769770 | 10620 | 10620 | 10620 | 10620 | 0 |
| 309 | 20240221 | 134400 | 1845769770 | 10620 | 10620 | 10620 | 10600 | 480 |
| 310 | 20240221 | 134300 | 1840672370 | 10620 | 10600 | 10620 | 10600 | 63 |
| 311 | 20240221 | 134200 | 1840003970 | 10600 | 10600 | 10600 | 10600 | 10 |
| 312 | 20240221 | 134100 | 1839897970 | 10600 | 10600 | 10600 | 10600 | 50 |
| 313 | 20240221 | 134000 | 1839367970 | 10600 | 10600 | 10600 | 10600 | 35 |
| 314 | 20240221 | 133900 | 1838996970 | 10600 | 10600 | 10600 | 10600 | 255 |
| 315 | 20240221 | 133800 | 1836293970 | 10600 | 10600 | 10600 | 10600 | 106 |
| 316 | 20240221 | 133700 | 1835170370 | 10600 | 10610 | 10610 | 10600 | 605 |
| 317 | 20240221 | 133600 | 1828756890 | 10600 | 10600 | 10600 | 10600 | 10 |
| 318 | 20240221 | 133500 | 1828650890 | 10600 | 10600 | 10600 | 10600 | 1025 |
| 319 | 20240221 | 133400 | 1817785890 | 10620 | 10610 | 10620 | 10610 | 87 |
| 320 | 20240221 | 133300 | 1816862810 | 10600 | 10600 | 10600 | 10600 | 102 |
| 321 | 20240221 | 133200 | 1815781610 | 10600 | 10600 | 10600 | 10600 | 10 |
| 322 | 20240221 | 133100 | 1815675610 | 10600 | 10600 | 10600 | 10600 | 24 |
| 323 | 20240221 | 133000 | 1815421210 | 10600 | 10600 | 10600 | 10600 | 72 |
| 324 | 20240221 | 132900 | 1814658010 | 10600 | 10600 | 10600 | 10600 | 555 |
| 325 | 20240221 | 132800 | 1808775010 | 10600 | 10600 | 10600 | 10600 | 365 |
| 326 | 20240221 | 132700 | 1804906010 | 10570 | 10570 | 10570 | 10570 | 0 |
| 327 | 20240221 | 132600 | 1804906010 | 10570 | 10600 | 10600 | 10570 | 472 |
| 328 | 20240221 | 132500 | 1799911670 | 10600 | 10610 | 10620 | 10600 | 30 |
| 329 | 20240221 | 132400 | 1799593370 | 10570 | 10620 | 10620 | 10570 | 18800 |
| 330 | 20240221 | 132300 | 1600611320 | 10620 | 10620 | 10620 | 10620 | 3 |
| 331 | 20240221 | 132200 | 1600579460 | 10610 | 10620 | 10620 | 10610 | 53 |
| 332 | 20240221 | 132100 | 1600016930 | 10610 | 10610 | 10610 | 10610 | 25 |
| 333 | 20240221 | 132000 | 1599751680 | 10610 | 10610 | 10610 | 10610 | 81 |
| 334 | 20240221 | 131900 | 1598892270 | 10620 | 10620 | 10620 | 10620 | 13 |
| 335 | 20240221 | 131800 | 1598754210 | 10620 | 10610 | 10620 | 10610 | 151 |
| 336 | 20240221 | 131700 | 1597150790 | 10610 | 10610 | 10610 | 10610 | 17 |
| 337 | 20240221 | 131600 | 1596970420 | 10610 | 10610 | 10620 | 10610 | 308 |
| 338 | 20240221 | 131500 | 1593701500 | 10610 | 10610 | 10610 | 10610 | 154 |
| 339 | 20240221 | 131400 | 1592067560 | 10610 | 10620 | 10620 | 10610 | 361 |
| 340 | 20240221 | 131300 | 1588237290 | 10620 | 10630 | 10630 | 10620 | 22 |
| 341 | 20240221 | 131200 | 1588003470 | 10630 | 10610 | 10630 | 10610 | 102 |
| 342 | 20240221 | 131100 | 1586921210 | 10630 | 10620 | 10630 | 10620 | 9 |
| 343 | 20240221 | 131000 | 1586825600 | 10640 | 10630 | 10640 | 10630 | 6 |
| 344 | 20240221 | 130900 | 1586761810 | 10610 | 10610 | 10610 | 10610 | 253 |
| 345 | 20240221 | 130800 | 1584077480 | 10610 | 10620 | 10620 | 10610 | 581 |
| 346 | 20240221 | 130700 | 1577911560 | 10630 | 10630 | 10630 | 10630 | 5 |
| 347 | 20240221 | 130600 | 1577858410 | 10630 | 10630 | 10630 | 10630 | 52 |
| 348 | 20240221 | 130500 | 1577305650 | 10630 | 10630 | 10640 | 10630 | 106 |
| 349 | 20240221 | 130400 | 1576178860 | 10630 | 10620 | 10630 | 10620 | 125 |
| 350 | 20240221 | 130300 | 1574851320 | 10620 | 10620 | 10620 | 10620 | 20 |
| 351 | 20240221 | 130200 | 1574638920 | 10620 | 10610 | 10620 | 10610 | 69 |
| 352 | 20240221 | 130100 | 1573906640 | 10620 | 10620 | 10620 | 10610 | 472 |
| 353 | 20240221 | 130000 | 1568894620 | 10610 | 10620 | 10620 | 10610 | 577 |
| 354 | 20240221 | 125900 | 1562771900 | 10620 | 10620 | 10620 | 10620 | 112 |
| 355 | 20240221 | 125800 | 1561582460 | 10620 | 10620 | 10620 | 10620 | 48 |
| 356 | 20240221 | 125700 | 1561072700 | 10620 | 10610 | 10620 | 10610 | 56 |
| 357 | 20240221 | 125600 | 1560478310 | 10610 | 10620 | 10620 | 10610 | 100 |
| 358 | 20240221 | 125500 | 1559417210 | 10620 | 10610 | 10620 | 10610 | 91 |
| 359 | 20240221 | 125400 | 1558451660 | 10620 | 10610 | 10620 | 10610 | 103 |
| 360 | 20240221 | 125300 | 1557358800 | 10610 | 10610 | 10610 | 10610 | 291 |
| 361 | 20240221 | 125200 | 1554271290 | 10610 | 10610 | 10610 | 10610 | 0 |
| 362 | 20240221 | 125100 | 1554271290 | 10610 | 10620 | 10620 | 10610 | 159 |
| 363 | 20240221 | 125000 | 1552584130 | 10620 | 10620 | 10620 | 10620 | 8 |
| 364 | 20240221 | 124900 | 1552499170 | 10620 | 10620 | 10620 | 10620 | 100 |
| 365 | 20240221 | 124800 | 1551437170 | 10610 | 10620 | 10620 | 10610 | 1022 |
| 366 | 20240221 | 124700 | 1540583690 | 10630 | 10640 | 10640 | 10620 | 147 |
| 367 | 20240221 | 124600 | 1539021210 | 10640 | 10620 | 10640 | 10620 | 142 |
| 368 | 20240221 | 124500 | 1537511040 | 10620 | 10630 | 10630 | 10620 | 413 |
| 369 | 20240221 | 124400 | 1533121160 | 10630 | 10630 | 10630 | 10630 | 248 |
| 370 | 20240221 | 124300 | 1530484920 | 10630 | 10640 | 10640 | 10630 | 21 |
| 371 | 20240221 | 124200 | 1530261680 | 10630 | 10640 | 10640 | 10630 | 693 |
| 372 | 20240221 | 124100 | 1522894680 | 10640 | 10640 | 10640 | 10640 | 10 |
| 373 | 20240221 | 124000 | 1522788280 | 10640 | 10640 | 10640 | 10640 | 112 |
| 374 | 20240221 | 123900 | 1521596600 | 10640 | 10630 | 10640 | 10630 | 196 |
| 375 | 20240221 | 123800 | 1519512050 | 10640 | 10630 | 10640 | 10630 | 84 |
| 376 | 20240221 | 123700 | 1518618570 | 10630 | 10630 | 10630 | 10630 | 76 |
| 377 | 20240221 | 123600 | 1517810690 | 10630 | 10630 | 10640 | 10630 | 223 |
| 378 | 20240221 | 123500 | 1515439900 | 10630 | 10630 | 10630 | 10630 | 87 |
| 379 | 20240221 | 123400 | 1514515090 | 10630 | 10610 | 10630 | 10610 | 103 |
| 380 | 20240221 | 123300 | 1513420570 | 10610 | 10620 | 10620 | 10610 | 47 |
| 381 | 20240221 | 123200 | 1512921740 | 10630 | 10630 | 10630 | 10630 | 1 |
| 382 | 20240221 | 123100 | 1512911110 | 10630 | 10630 | 10630 | 10630 | 10 |
| 383 | 20240221 | 123000 | 1512804810 | 10600 | 10600 | 10600 | 10600 | 476 |
| 384 | 20240221 | 122900 | 1507759210 | 10600 | 10630 | 10630 | 10600 | 12 |
| 385 | 20240221 | 122800 | 1507631980 | 10600 | 10600 | 10600 | 10600 | 117 |
| 386 | 20240221 | 122700 | 1506391780 | 10600 | 10600 | 10600 | 10600 | 126 |
| 387 | 20240221 | 122600 | 1505056180 | 10600 | 10630 | 10630 | 10600 | 31 |
| 388 | 20240221 | 122500 | 1504726950 | 10590 | 10600 | 10600 | 10590 | 596 |
| 389 | 20240221 | 122400 | 1498415110 | 10590 | 10600 | 10610 | 10590 | 4318 |
| 390 | 20240221 | 122300 | 1452650570 | 10610 | 10610 | 10610 | 10600 | 3669 |
| 391 | 20240221 | 122200 | 1413725680 | 10620 | 10620 | 10620 | 10620 | 490 |
| 392 | 20240221 | 122100 | 1408521880 | 10610 | 10610 | 10610 | 10610 | 0 |
| 393 | 20240221 | 122000 | 1408521880 | 10610 | 10610 | 10610 | 10610 | 27 |
| 394 | 20240221 | 121900 | 1408235410 | 10610 | 10620 | 10620 | 10610 | 639 |
| 395 | 20240221 | 121800 | 1401450230 | 10620 | 10620 | 10630 | 10620 | 271 |
| 396 | 20240221 | 121700 | 1398572200 | 10630 | 10620 | 10630 | 10620 | 36 |
| 397 | 20240221 | 121600 | 1398189870 | 10630 | 10630 | 10630 | 10620 | 597 |
| 398 | 20240221 | 121500 | 1391847630 | 10630 | 10640 | 10640 | 10630 | 323 |
| 399 | 20240221 | 121400 | 1388414020 | 10640 | 10640 | 10640 | 10630 | 5 |
| 400 | 20240221 | 121300 | 1388360830 | 10630 | 10640 | 10640 | 10630 | 53 |
| 401 | 20240221 | 121200 | 1387797410 | 10650 | 10650 | 10650 | 10650 | 14 |
| 402 | 20240221 | 121100 | 1387648310 | 10650 | 10650 | 10650 | 10650 | 20 |
| 403 | 20240221 | 121000 | 1387435310 | 10660 | 10660 | 10660 | 10650 | 174 |
| 404 | 20240221 | 120900 | 1385580530 | 10660 | 10660 | 10660 | 10660 | 41 |
| 405 | 20240221 | 120800 | 1385143470 | 10650 | 10650 | 10650 | 10650 | 2 |
| 406 | 20240221 | 120700 | 1385122170 | 10660 | 10630 | 10660 | 10630 | 930 |
| 407 | 20240221 | 120600 | 1375233660 | 10630 | 10630 | 10630 | 10630 | 34 |
| 408 | 20240221 | 120500 | 1374872240 | 10630 | 10620 | 10630 | 10620 | 120 |
| 409 | 20240221 | 120400 | 1373597360 | 10610 | 10610 | 10610 | 10610 | 0 |
| 410 | 20240221 | 120300 | 1373597360 | 10610 | 10610 | 10610 | 10610 | 0 |
| 411 | 20240221 | 120200 | 1373597360 | 10610 | 10640 | 10640 | 10610 | 2583 |
| 412 | 20240221 | 120100 | 1346165440 | 10640 | 10630 | 10640 | 10630 | 439 |
| 413 | 20240221 | 120000 | 1341494580 | 10640 | 10640 | 10640 | 10630 | 475 |
| 414 | 20240221 | 115900 | 1336443780 | 10640 | 10640 | 10640 | 10640 | 40 |
| 415 | 20240221 | 115800 | 1336018180 | 10630 | 10640 | 10640 | 10630 | 175 |
| 416 | 20240221 | 115700 | 1334157430 | 10640 | 10640 | 10640 | 10640 | 26 |
| 417 | 20240221 | 115600 | 1333880790 | 10640 | 10640 | 10640 | 10640 | 33 |
| 418 | 20240221 | 115500 | 1333529670 | 10640 | 10640 | 10640 | 10640 | 1 |
| 419 | 20240221 | 115400 | 1333519030 | 10630 | 10640 | 10640 | 10630 | 268 |
| 420 | 20240221 | 115300 | 1330667750 | 10640 | 10640 | 10640 | 10640 | 0 |
| 421 | 20240221 | 115200 | 1330667750 | 10640 | 10650 | 10650 | 10640 | 170 |
| 422 | 20240221 | 115100 | 1328858250 | 10650 | 10650 | 10650 | 10650 | 0 |
| 423 | 20240221 | 115000 | 1328858250 | 10650 | 10670 | 10670 | 10650 | 898 |
| 424 | 20240221 | 114900 | 1319291510 | 10650 | 10650 | 10650 | 10650 | 130 |
| 425 | 20240221 | 114800 | 1317907010 | 10650 | 10650 | 10650 | 10650 | 708 |
| 426 | 20240221 | 114700 | 1310366810 | 10650 | 10650 | 10650 | 10650 | 30 |
| 427 | 20240221 | 114600 | 1310047310 | 10640 | 10640 | 10640 | 10640 | 0 |
| 428 | 20240221 | 114500 | 1310047310 | 10640 | 10650 | 10650 | 10640 | 73 |
| 429 | 20240221 | 114400 | 1309270270 | 10650 | 10650 | 10650 | 10650 | 31 |
| 430 | 20240221 | 114300 | 1308940120 | 10650 | 10660 | 10660 | 10650 | 54 |
| 431 | 20240221 | 114200 | 1308364680 | 10660 | 10660 | 10660 | 10660 | 0 |
| 432 | 20240221 | 114100 | 1308364680 | 10660 | 10670 | 10670 | 10660 | 62 |
| 433 | 20240221 | 114000 | 1307703150 | 10670 | 10670 | 10670 | 10670 | 621 |
| 434 | 20240221 | 113900 | 1301077080 | 10640 | 10660 | 10660 | 10640 | 908 |
| 435 | 20240221 | 113800 | 1291403930 | 10660 | 10660 | 10660 | 10660 | 84 |
| 436 | 20240221 | 113700 | 1290508490 | 10660 | 10660 | 10660 | 10660 | 29 |
| 437 | 20240221 | 113600 | 1290199350 | 10670 | 10660 | 10680 | 10660 | 120 |
| 438 | 20240221 | 113500 | 1288918140 | 10660 | 10660 | 10660 | 10660 | 0 |
| 439 | 20240221 | 113400 | 1288918140 | 10660 | 10670 | 10680 | 10660 | 519 |
| 440 | 20240221 | 113300 | 1283375380 | 10680 | 10680 | 10680 | 10680 | 110 |
| 441 | 20240221 | 113200 | 1282200580 | 10660 | 10670 | 10670 | 10660 | 100 |
| 442 | 20240221 | 113100 | 1281134520 | 10670 | 10670 | 10670 | 10670 | 121 |
| 443 | 20240221 | 113000 | 1279843450 | 10670 | 10640 | 10670 | 10640 | 156 |
| 444 | 20240221 | 112900 | 1278180580 | 10630 | 10660 | 10670 | 10630 | 127 |
| 445 | 20240221 | 112800 | 1276829440 | 10630 | 10630 | 10630 | 10630 | 0 |
| 446 | 20240221 | 112700 | 1276829440 | 10630 | 10630 | 10630 | 10630 | 0 |
| 447 | 20240221 | 112600 | 1276829440 | 10630 | 10630 | 10660 | 10620 | 383 |
| 448 | 20240221 | 112500 | 1272756590 | 10620 | 10640 | 10660 | 10620 | 596 |
| 449 | 20240221 | 112400 | 1266423940 | 10630 | 10660 | 10660 | 10630 | 281 |
| 450 | 20240221 | 112300 | 1263434720 | 10630 | 10630 | 10630 | 10630 | 500 |
| 451 | 20240221 | 112200 | 1258119720 | 10630 | 10660 | 10660 | 10630 | 316 |
| 452 | 20240221 | 112100 | 1254756560 | 10660 | 10660 | 10660 | 10660 | 100 |
| 453 | 20240221 | 112000 | 1253690560 | 10660 | 10670 | 10670 | 10630 | 651 |
| 454 | 20240221 | 111900 | 1246747800 | 10680 | 10680 | 10680 | 10680 | 9 |
| 455 | 20240221 | 111800 | 1246651680 | 10670 | 10670 | 10670 | 10670 | 5 |
| 456 | 20240221 | 111700 | 1246598330 | 10660 | 10680 | 10680 | 10660 | 200 |
| 457 | 20240221 | 111600 | 1244463910 | 10680 | 10690 | 10690 | 10680 | 3 |
| 458 | 20240221 | 111500 | 1244431850 | 10680 | 10680 | 10680 | 10680 | 2 |
| 459 | 20240221 | 111400 | 1244410490 | 10680 | 10680 | 10680 | 10680 | 30 |
| 460 | 20240221 | 111300 | 1244090090 | 10690 | 10680 | 10690 | 10680 | 37 |
| 461 | 20240221 | 111200 | 1243694910 | 10680 | 10680 | 10680 | 10680 | 230 |
| 462 | 20240221 | 111100 | 1241238510 | 10680 | 10680 | 10680 | 10680 | 50 |
| 463 | 20240221 | 111000 | 1240704510 | 10620 | 10620 | 10620 | 10620 | 0 |
| 464 | 20240221 | 110900 | 1240704510 | 10620 | 10680 | 10680 | 10610 | 2879 |
| 465 | 20240221 | 110800 | 1210069260 | 10680 | 10680 | 10680 | 10680 | 158 |
| 466 | 20240221 | 110700 | 1208381820 | 10680 | 10690 | 10690 | 10680 | 302 |
| 467 | 20240221 | 110600 | 1205153980 | 10700 | 10700 | 10700 | 10700 | 103 |
| 468 | 20240221 | 110500 | 1204051880 | 10700 | 10700 | 10700 | 10700 | 100 |
| 469 | 20240221 | 110400 | 1202981880 | 10700 | 10740 | 10740 | 10700 | 57 |
| 470 | 20240221 | 110300 | 1202371470 | 10700 | 10740 | 10740 | 10700 | 604 |
| 471 | 20240221 | 110200 | 1195903230 | 10720 | 10720 | 10720 | 10720 | 110 |
| 472 | 20240221 | 110100 | 1194724030 | 10740 | 10740 | 10740 | 10740 | 0 |
| 473 | 20240221 | 110000 | 1194724030 | 10740 | 10750 | 10750 | 10740 | 202 |
| 474 | 20240221 | 105900 | 1192552580 | 10750 | 10750 | 10750 | 10750 | 10 |
| 475 | 20240221 | 105800 | 1192445080 | 10720 | 10720 | 10720 | 10720 | 0 |
| 476 | 20240221 | 105700 | 1192445080 | 10720 | 10710 | 10720 | 10710 | 75 |
| 477 | 20240221 | 105600 | 1191641670 | 10710 | 10720 | 10720 | 10710 | 55 |
| 478 | 20240221 | 105500 | 1191052540 | 10710 | 10700 | 10710 | 10700 | 151 |
| 479 | 20240221 | 105400 | 1189436290 | 10700 | 10750 | 10750 | 10700 | 226 |
| 480 | 20240221 | 105300 | 1187015400 | 10750 | 10750 | 10750 | 10750 | 30 |
| 481 | 20240221 | 105200 | 1186692900 | 10750 | 10750 | 10750 | 10750 | 0 |
| 482 | 20240221 | 105100 | 1186692900 | 10750 | 10780 | 10780 | 10730 | 613 |
| 483 | 20240221 | 105000 | 1180109010 | 10750 | 10780 | 10780 | 10750 | 899 |
| 484 | 20240221 | 104900 | 1170431090 | 10800 | 10790 | 10800 | 10780 | 9 |
| 485 | 20240221 | 104800 | 1170334000 | 10780 | 10790 | 10800 | 10780 | 423 |
| 486 | 20240221 | 104700 | 1165769860 | 10800 | 10800 | 10820 | 10800 | 307 |
| 487 | 20240221 | 104600 | 1162452690 | 10810 | 10810 | 10810 | 10800 | 218 |
| 488 | 20240221 | 104500 | 1160097090 | 10800 | 10780 | 10800 | 10780 | 1958 |
| 489 | 20240221 | 104400 | 1138964430 | 10780 | 10770 | 10780 | 10770 | 581 |
| 490 | 20240221 | 104300 | 1132706660 | 10770 | 10780 | 10780 | 10770 | 12 |
| 491 | 20240221 | 104200 | 1132577410 | 10770 | 10770 | 10780 | 10770 | 43 |
| 492 | 20240221 | 104100 | 1132114200 | 10770 | 10770 | 10770 | 10770 | 189 |
| 493 | 20240221 | 104000 | 1130078670 | 10760 | 10760 | 10760 | 10760 | 10 |
| 494 | 20240221 | 103900 | 1129971070 | 10750 | 10750 | 10750 | 10750 | 0 |
| 495 | 20240221 | 103800 | 1129971070 | 10750 | 10760 | 10760 | 10750 | 170 |
| 496 | 20240221 | 103700 | 1128143520 | 10760 | 10760 | 10770 | 10760 | 408 |
| 497 | 20240221 | 103600 | 1123753390 | 10760 | 10760 | 10760 | 10760 | 11 |
| 498 | 20240221 | 103500 | 1123635030 | 10760 | 10760 | 10760 | 10760 | 2 |
| 499 | 20240221 | 103400 | 1123613510 | 10750 | 10750 | 10760 | 10750 | 21 |
| 500 | 20240221 | 103300 | 1123387710 | 10750 | 10760 | 10760 | 10750 | 12 |
| 501 | 20240221 | 103200 | 1123258610 | 10750 | 10760 | 10760 | 10750 | 73 |
| 502 | 20240221 | 103100 | 1122473680 | 10760 | 10740 | 10760 | 10690 | 157 |
| 503 | 20240221 | 103000 | 1120793390 | 10750 | 10790 | 10790 | 10750 | 150 |
| 504 | 20240221 | 102900 | 1119179240 | 10780 | 10790 | 10800 | 10780 | 729 |
| 505 | 20240221 | 102800 | 1111308920 | 10790 | 10790 | 10790 | 10780 | 92 |
| 506 | 20240221 | 102700 | 1110316260 | 10760 | 10730 | 10760 | 10730 | 247 |
| 507 | 20240221 | 102600 | 1107661310 | 10720 | 10720 | 10720 | 10720 | 10 |
| 508 | 20240221 | 102500 | 1107554110 | 10720 | 10700 | 10720 | 10700 | 515 |
| 509 | 20240221 | 102400 | 1102039960 | 10690 | 10700 | 10700 | 10690 | 96 |
| 510 | 20240221 | 102300 | 1101013050 | 10670 | 10680 | 10680 | 10670 | 1215 |
| 511 | 20240221 | 102200 | 1088046890 | 10680 | 10680 | 10690 | 10680 | 1050 |
| 512 | 20240221 | 102100 | 1076832790 | 10680 | 10700 | 10700 | 10680 | 1213 |
| 513 | 20240221 | 102000 | 1063869280 | 10690 | 10690 | 10700 | 10690 | 172 |
| 514 | 20240221 | 101900 | 1062029580 | 10680 | 10700 | 10700 | 10680 | 315 |
| 515 | 20240221 | 101800 | 1058662240 | 10700 | 10680 | 10700 | 10680 | 133 |
| 516 | 20240221 | 101700 | 1057239560 | 10680 | 10680 | 10680 | 10680 | 0 |
| 517 | 20240221 | 101600 | 1057239560 | 10680 | 10650 | 10680 | 10650 | 320 |
| 518 | 20240221 | 101500 | 1053825620 | 10640 | 10640 | 10640 | 10630 | 994 |
| 519 | 20240221 | 101400 | 1043251930 | 10640 | 10640 | 10640 | 10640 | 285 |
| 520 | 20240221 | 101300 | 1040219530 | 10630 | 10660 | 10660 | 10630 | 194 |
| 521 | 20240221 | 101200 | 1038154010 | 10660 | 10670 | 10670 | 10660 | 77 |
| 522 | 20240221 | 101100 | 1037332920 | 10670 | 10670 | 10670 | 10670 | 265 |
| 523 | 20240221 | 101000 | 1034505370 | 10670 | 10630 | 10670 | 10620 | 468 |
| 524 | 20240221 | 100900 | 1029529430 | 10620 | 10630 | 10630 | 10620 | 613 |
| 525 | 20240221 | 100800 | 1023013570 | 10620 | 10620 | 10630 | 10620 | 564 |
| 526 | 20240221 | 100700 | 1017018930 | 10620 | 10620 | 10630 | 10620 | 635 |
| 527 | 20240221 | 100600 | 1010274730 | 10650 | 10640 | 10650 | 10610 | 238 |
| 528 | 20240221 | 100500 | 1007744950 | 10610 | 10620 | 10620 | 10590 | 2111 |
| 529 | 20240221 | 100400 | 985374780 | 10610 | 10640 | 10640 | 10610 | 721 |
| 530 | 20240221 | 100300 | 977723950 | 10620 | 10630 | 10630 | 10620 | 176 |
| 531 | 20240221 | 100200 | 975853390 | 10620 | 10650 | 10650 | 10600 | 2010 |
| 532 | 20240221 | 100100 | 954518330 | 10640 | 10650 | 10650 | 10630 | 530 |
| 533 | 20240221 | 100000 | 948881840 | 10650 | 10690 | 10700 | 10650 | 771 |
| 534 | 20240221 | 095900 | 940657070 | 10700 | 10700 | 10700 | 10680 | 516 |
| 535 | 20240221 | 095800 | 935135920 | 10710 | 10700 | 10710 | 10700 | 358 |
| 536 | 20240221 | 095700 | 931305270 | 10700 | 10700 | 10700 | 10700 | 115 |
| 537 | 20240221 | 095600 | 930074770 | 10700 | 10670 | 10700 | 10670 | 2051 |
| 538 | 20240221 | 095500 | 908141510 | 10670 | 10620 | 10670 | 10600 | 705 |
| 539 | 20240221 | 095400 | 900664880 | 10620 | 10590 | 10660 | 10590 | 283 |
| 540 | 20240221 | 095300 | 897657620 | 10630 | 10590 | 10630 | 10580 | 2122 |
| 541 | 20240221 | 095200 | 875195800 | 10620 | 10640 | 10680 | 10590 | 2390 |
| 542 | 20240221 | 095100 | 849850200 | 10640 | 10680 | 10690 | 10640 | 2061 |
| 543 | 20240221 | 095000 | 827906510 | 10680 | 10620 | 10680 | 10620 | 1059 |
| 544 | 20240221 | 094900 | 816636440 | 10620 | 10610 | 10620 | 10600 | 1329 |
| 545 | 20240221 | 094800 | 802546350 | 10600 | 10640 | 10640 | 10600 | 2416 |
| 546 | 20240221 | 094700 | 776935690 | 10640 | 10600 | 10640 | 10600 | 550 |
| 547 | 20240221 | 094600 | 771099240 | 10600 | 10610 | 10610 | 10590 | 2538 |
| 548 | 20240221 | 094500 | 744215350 | 10600 | 10610 | 10610 | 10600 | 530 |
| 549 | 20240221 | 094400 | 738595490 | 10600 | 10620 | 10620 | 10590 | 1401 |
| 550 | 20240221 | 094300 | 723752820 | 10600 | 10610 | 10610 | 10600 | 980 |
| 551 | 20240221 | 094200 | 713360750 | 10600 | 10640 | 10640 | 10600 | 4739 |
| 552 | 20240221 | 094100 | 663097180 | 10680 | 10650 | 10700 | 10630 | 1437 |
| 553 | 20240221 | 094000 | 647810740 | 10650 | 10650 | 10670 | 10650 | 264 |
| 554 | 20240221 | 093900 | 644999100 | 10650 | 10700 | 10700 | 10650 | 1090 |
| 555 | 20240221 | 093800 | 633379030 | 10690 | 10690 | 10700 | 10690 | 1452 |
| 556 | 20240221 | 093700 | 617857100 | 10660 | 10660 | 10660 | 10650 | 1042 |
| 557 | 20240221 | 093600 | 606754300 | 10660 | 10700 | 10700 | 10660 | 1330 |
| 558 | 20240221 | 093500 | 592563230 | 10700 | 10670 | 10720 | 10660 | 2690 |
| 559 | 20240221 | 093400 | 563865090 | 10680 | 10750 | 10750 | 10680 | 4532 |
| 560 | 20240221 | 093300 | 515377080 | 10730 | 10780 | 10780 | 10730 | 267 |
| 561 | 20240221 | 093200 | 512508310 | 10780 | 10730 | 10780 | 10730 | 503 |
| 562 | 20240221 | 093100 | 507099240 | 10720 | 10730 | 10730 | 10700 | 2768 |
| 563 | 20240221 | 093000 | 477449800 | 10750 | 10730 | 10760 | 10690 | 213 |
| 564 | 20240221 | 092900 | 475164020 | 10690 | 10750 | 10780 | 10690 | 8372 |
| 565 | 20240221 | 092800 | 385478850 | 10750 | 10750 | 10750 | 10740 | 1055 |
| 566 | 20240221 | 092700 | 374138990 | 10750 | 10760 | 10780 | 10750 | 380 |
| 567 | 20240221 | 092600 | 370050210 | 10750 | 10790 | 10790 | 10750 | 321 |
| 568 | 20240221 | 092500 | 366591420 | 10800 | 10770 | 10800 | 10750 | 694 |
| 569 | 20240221 | 092400 | 359125960 | 10800 | 10770 | 10800 | 10750 | 2584 |
| 570 | 20240221 | 092300 | 331324500 | 10800 | 10830 | 10830 | 10780 | 3108 |
| 571 | 20240221 | 092200 | 297796750 | 10800 | 10800 | 10800 | 10800 | 1883 |
| 572 | 20240221 | 092100 | 277460350 | 10800 | 10840 | 10850 | 10800 | 1229 |
| 573 | 20240221 | 092000 | 264166010 | 10850 | 10810 | 10850 | 10810 | 951 |
| 574 | 20240221 | 091900 | 253881180 | 10820 | 10860 | 10860 | 10820 | 1425 |
| 575 | 20240221 | 091800 | 238444770 | 10860 | 10860 | 10860 | 10860 | 384 |
| 576 | 20240221 | 091700 | 234274530 | 10860 | 10860 | 10860 | 10860 | 53 |
| 577 | 20240221 | 091600 | 233698950 | 10860 | 10820 | 10900 | 10810 | 592 |
| 578 | 20240221 | 091500 | 227286950 | 10810 | 10870 | 10870 | 10810 | 2853 |
| 579 | 20240221 | 091400 | 196353230 | 10870 | 10910 | 10910 | 10870 | 1267 |
| 580 | 20240221 | 091300 | 182558120 | 10940 | 10950 | 10950 | 10940 | 68 |
| 581 | 20240221 | 091200 | 181813580 | 10900 | 10900 | 10900 | 10900 | 10 |
| 582 | 20240221 | 091100 | 181704580 | 10890 | 10890 | 10890 | 10890 | 73 |
| 583 | 20240221 | 091000 | 180909610 | 10890 | 10890 | 10970 | 10890 | 290 |
| 584 | 20240221 | 090900 | 177751430 | 10890 | 10910 | 10910 | 10890 | 84 |
| 585 | 20240221 | 090800 | 176836580 | 10890 | 10930 | 10970 | 10890 | 5451 |
| 586 | 20240221 | 090700 | 117398420 | 10960 | 10900 | 10960 | 10900 | 626 |
| 587 | 20240221 | 090600 | 110560700 | 10930 | 10930 | 10930 | 10930 | 1052 |
| 588 | 20240221 | 090500 | 99062340 | 10930 | 10900 | 10960 | 10900 | 630 |
| 589 | 20240221 | 090400 | 92174270 | 10900 | 10870 | 10900 | 10820 | 594 |
| 590 | 20240221 | 090300 | 85719590 | 10870 | 10820 | 10870 | 10810 | 1411 |
| 591 | 20240221 | 090200 | 70413320 | 10820 | 10850 | 10860 | 10820 | 967 |
| 592 | 20240221 | 090100 | 59914260 | 10850 | 10860 | 10860 | 10780 | 1651 |
| 593 | 20240221 | 090000 | 42032840 | 10860 | 10870 | 10870 | 10790 | 3874 |