31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 185300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 3089 |
| 3 | 20240221 | 185200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 4 | 20240221 | 185100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 5 | 20240221 | 185000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 6 | 20240221 | 184900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 7 | 20240221 | 184800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 8 | 20240221 | 184700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 9 | 20240221 | 184600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 10 | 20240221 | 184500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 11 | 20240221 | 184400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 12 | 20240221 | 184300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 13 | 20240221 | 184200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 14 | 20240221 | 184100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 15 | 20240221 | 184000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 16 | 20240221 | 183900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 17 | 20240221 | 183800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 18 | 20240221 | 183700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 19 | 20240221 | 183600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 20 | 20240221 | 183500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 21 | 20240221 | 183400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 22 | 20240221 | 183300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 23 | 20240221 | 183200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 24 | 20240221 | 183100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 25 | 20240221 | 183000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 26 | 20240221 | 182900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 27 | 20240221 | 182800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 28 | 20240221 | 182700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 29 | 20240221 | 182600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 30 | 20240221 | 182500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 31 | 20240221 | 182400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 32 | 20240221 | 182300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 3089 |
| 33 | 20240221 | 182200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 34 | 20240221 | 182100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 35 | 20240221 | 182000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 36 | 20240221 | 181900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 37 | 20240221 | 181800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 38 | 20240221 | 181700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 39 | 20240221 | 181600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 40 | 20240221 | 181500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 41 | 20240221 | 181400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 42 | 20240221 | 181300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 43 | 20240221 | 181200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 44 | 20240221 | 181100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 45 | 20240221 | 181000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 46 | 20240221 | 180900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 47 | 20240221 | 180800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 48 | 20240221 | 180700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 49 | 20240221 | 180600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 50 | 20240221 | 180500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 51 | 20240221 | 180400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 52 | 20240221 | 180300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 53 | 20240221 | 180200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 54 | 20240221 | 180100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 55 | 20240221 | 180000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 56 | 20240221 | 175900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 57 | 20240221 | 175800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 58 | 20240221 | 175700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 59 | 20240221 | 175600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 60 | 20240221 | 175500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 61 | 20240221 | 175400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 62 | 20240221 | 175300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 3089 |
| 63 | 20240221 | 175200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 64 | 20240221 | 175100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 65 | 20240221 | 175000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 66 | 20240221 | 174900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 67 | 20240221 | 174800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 68 | 20240221 | 174700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 69 | 20240221 | 174600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 70 | 20240221 | 174500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 71 | 20240221 | 174400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 72 | 20240221 | 174300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 73 | 20240221 | 174200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 74 | 20240221 | 174100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 75 | 20240221 | 174000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 76 | 20240221 | 173900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 77 | 20240221 | 173800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 78 | 20240221 | 173700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 79 | 20240221 | 173600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 80 | 20240221 | 173500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 81 | 20240221 | 173400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 82 | 20240221 | 173300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 83 | 20240221 | 173200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 84 | 20240221 | 173100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 85 | 20240221 | 173000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 86 | 20240221 | 172900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 87 | 20240221 | 172800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 88 | 20240221 | 172700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 89 | 20240221 | 172600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 90 | 20240221 | 172500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 91 | 20240221 | 172400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 92 | 20240221 | 172300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 3089 |
| 93 | 20240221 | 172200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 94 | 20240221 | 172100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 95 | 20240221 | 172000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 96 | 20240221 | 171900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 97 | 20240221 | 171800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 98 | 20240221 | 171700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 99 | 20240221 | 171600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 100 | 20240221 | 171500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 101 | 20240221 | 171400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 102 | 20240221 | 171300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 103 | 20240221 | 171200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 104 | 20240221 | 171100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 105 | 20240221 | 171000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 106 | 20240221 | 170900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 107 | 20240221 | 170800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 108 | 20240221 | 170700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 109 | 20240221 | 170600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 110 | 20240221 | 170500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 111 | 20240221 | 170400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 112 | 20240221 | 170300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 113 | 20240221 | 170200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 114 | 20240221 | 170100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 115 | 20240221 | 170000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 116 | 20240221 | 165900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 117 | 20240221 | 165800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 118 | 20240221 | 165700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 119 | 20240221 | 165600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 120 | 20240221 | 165500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 121 | 20240221 | 165400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 122 | 20240221 | 165300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 3089 |
| 123 | 20240221 | 165200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 124 | 20240221 | 165100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 125 | 20240221 | 165000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 126 | 20240221 | 164900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 127 | 20240221 | 164800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 128 | 20240221 | 164700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 129 | 20240221 | 164600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 130 | 20240221 | 164500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 131 | 20240221 | 164400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 132 | 20240221 | 164300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 133 | 20240221 | 164200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 134 | 20240221 | 164100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 135 | 20240221 | 164000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 136 | 20240221 | 163900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 137 | 20240221 | 163800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 138 | 20240221 | 163700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 139 | 20240221 | 163600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 140 | 20240221 | 163500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 141 | 20240221 | 163400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 142 | 20240221 | 163300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 143 | 20240221 | 163200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 144 | 20240221 | 163100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 145 | 20240221 | 163000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 146 | 20240221 | 162900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 147 | 20240221 | 162800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 148 | 20240221 | 162700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 149 | 20240221 | 162600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 150 | 20240221 | 162500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 151 | 20240221 | 162400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 152 | 20240221 | 162300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 3089 |
| 153 | 20240221 | 162200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 154 | 20240221 | 162100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 155 | 20240221 | 162000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 156 | 20240221 | 161900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 157 | 20240221 | 161800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 158 | 20240221 | 161700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 159 | 20240221 | 161600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 160 | 20240221 | 161500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 161 | 20240221 | 161400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 162 | 20240221 | 161300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 163 | 20240221 | 161200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 164 | 20240221 | 161100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 165 | 20240221 | 161000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 166 | 20240221 | 160900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 167 | 20240221 | 160800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 168 | 20240221 | 160700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 169 | 20240221 | 160600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 170 | 20240221 | 160500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 171 | 20240221 | 160400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 172 | 20240221 | 160300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 173 | 20240221 | 160200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 174 | 20240221 | 160100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 175 | 20240221 | 160000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 176 | 20240221 | 155900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 177 | 20240221 | 155800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 178 | 20240221 | 155700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 179 | 20240221 | 155600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 180 | 20240221 | 155500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 181 | 20240221 | 155400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 182 | 20240221 | 155300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 3089 |
| 183 | 20240221 | 155200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 184 | 20240221 | 155100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 185 | 20240221 | 155000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 186 | 20240221 | 154900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 187 | 20240221 | 154800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 188 | 20240221 | 154700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 189 | 20240221 | 154600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 190 | 20240221 | 154500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 191 | 20240221 | 154400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 192 | 20240221 | 154300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 193 | 20240221 | 154200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 194 | 20240221 | 154100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 195 | 20240221 | 154000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 196 | 20240221 | 153900 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 197 | 20240221 | 153800 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 198 | 20240221 | 153700 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 199 | 20240221 | 153600 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 200 | 20240221 | 153500 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 201 | 20240221 | 153400 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 202 | 20240221 | 153300 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 203 | 20240221 | 153200 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 204 | 20240221 | 153100 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 0 |
| 205 | 20240221 | 153000 | 2758869690 | 16880 | 16880 | 16880 | 16880 | 3089 |
| 206 | 20240221 | 152900 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 207 | 20240221 | 152800 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 208 | 20240221 | 152700 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 209 | 20240221 | 152600 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 210 | 20240221 | 152500 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 211 | 20240221 | 152400 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 212 | 20240221 | 152300 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 213 | 20240221 | 152200 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 214 | 20240221 | 152100 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 215 | 20240221 | 152000 | 2706727370 | 16900 | 16900 | 16900 | 16900 | 0 |
| 216 | 20240221 | 151900 | 2706727370 | 16900 | 16890 | 16900 | 16880 | 1789 |
| 217 | 20240221 | 151800 | 2676511010 | 16890 | 16880 | 16890 | 16880 | 199 |
| 218 | 20240221 | 151700 | 2673151610 | 16880 | 16880 | 16890 | 16880 | 659 |
| 219 | 20240221 | 151600 | 2662027630 | 16880 | 16880 | 16890 | 16880 | 1189 |
| 220 | 20240221 | 151500 | 2641957180 | 16880 | 16890 | 16890 | 16880 | 778 |
| 221 | 20240221 | 151400 | 2628821570 | 16890 | 16880 | 16890 | 16880 | 130 |
| 222 | 20240221 | 151300 | 2626625960 | 16880 | 16890 | 16890 | 16880 | 742 |
| 223 | 20240221 | 151200 | 2614100770 | 16880 | 16880 | 16880 | 16880 | 532 |
| 224 | 20240221 | 151100 | 2605120610 | 16880 | 16890 | 16890 | 16880 | 195 |
| 225 | 20240221 | 151000 | 2601828530 | 16880 | 16880 | 16880 | 16880 | 138 |
| 226 | 20240221 | 150900 | 2599499090 | 16880 | 16880 | 16890 | 16880 | 328 |
| 227 | 20240221 | 150800 | 2593960450 | 16880 | 16890 | 16890 | 16880 | 546 |
| 228 | 20240221 | 150700 | 2584741310 | 16890 | 16880 | 16890 | 16880 | 660 |
| 229 | 20240221 | 150600 | 2573595030 | 16890 | 16890 | 16890 | 16880 | 22 |
| 230 | 20240221 | 150500 | 2573223470 | 16880 | 16880 | 16890 | 16880 | 301 |
| 231 | 20240221 | 150400 | 2568142490 | 16880 | 16890 | 16890 | 16880 | 168 |
| 232 | 20240221 | 150300 | 2565306090 | 16890 | 16890 | 16890 | 16880 | 225 |
| 233 | 20240221 | 150200 | 2561506950 | 16880 | 16890 | 16890 | 16880 | 283 |
| 234 | 20240221 | 150100 | 2556728900 | 16880 | 16880 | 16890 | 16880 | 245 |
| 235 | 20240221 | 150000 | 2552593020 | 16880 | 16890 | 16890 | 16880 | 498 |
| 236 | 20240221 | 145900 | 2544184100 | 16880 | 16880 | 16890 | 16880 | 1136 |
| 237 | 20240221 | 145800 | 2524998270 | 16880 | 16880 | 16890 | 16880 | 3209 |
| 238 | 20240221 | 145700 | 2470829920 | 16880 | 16880 | 16890 | 16880 | 513 |
| 239 | 20240221 | 145600 | 2462168760 | 16880 | 16890 | 16890 | 16880 | 565 |
| 240 | 20240221 | 145500 | 2452627200 | 16890 | 16880 | 16890 | 16880 | 728 |
| 241 | 20240221 | 145400 | 2440334760 | 16880 | 16900 | 16900 | 16880 | 2073 |
| 242 | 20240221 | 145300 | 2405322820 | 16900 | 16900 | 16900 | 16900 | 664 |
| 243 | 20240221 | 145200 | 2394101220 | 16900 | 16900 | 16900 | 16900 | 297 |
| 244 | 20240221 | 145100 | 2389081920 | 16900 | 16900 | 16900 | 16900 | 124 |
| 245 | 20240221 | 145000 | 2386986320 | 16900 | 16900 | 16900 | 16900 | 59 |
| 246 | 20240221 | 144900 | 2385989220 | 16900 | 16900 | 16900 | 16900 | 374 |
| 247 | 20240221 | 144800 | 2379668620 | 16900 | 16900 | 16900 | 16900 | 206 |
| 248 | 20240221 | 144700 | 2376187220 | 16900 | 16900 | 16910 | 16900 | 441 |
| 249 | 20240221 | 144600 | 2368733820 | 16900 | 16900 | 16910 | 16900 | 303 |
| 250 | 20240221 | 144500 | 2363613110 | 16900 | 16900 | 16910 | 16900 | 3908 |
| 251 | 20240221 | 144400 | 2297567810 | 16890 | 16890 | 16900 | 16890 | 245 |
| 252 | 20240221 | 144300 | 2293429560 | 16890 | 16890 | 16890 | 16890 | 113 |
| 253 | 20240221 | 144200 | 2291520990 | 16900 | 16900 | 16900 | 16890 | 248 |
| 254 | 20240221 | 144100 | 2287331060 | 16900 | 16890 | 16900 | 16890 | 2711 |
| 255 | 20240221 | 144000 | 2241535390 | 16890 | 16900 | 16900 | 16890 | 223 |
| 256 | 20240221 | 143900 | 2237766710 | 16900 | 16900 | 16900 | 16900 | 708 |
| 257 | 20240221 | 143800 | 2225801510 | 16900 | 16900 | 16900 | 16900 | 17 |
| 258 | 20240221 | 143700 | 2225514210 | 16900 | 16900 | 16900 | 16900 | 109 |
| 259 | 20240221 | 143600 | 2223672110 | 16900 | 16900 | 16910 | 16900 | 245 |
| 260 | 20240221 | 143500 | 2219531590 | 16910 | 16910 | 16910 | 16900 | 203 |
| 261 | 20240221 | 143400 | 2216098880 | 16900 | 16900 | 16910 | 16900 | 363 |
| 262 | 20240221 | 143300 | 2209964140 | 16900 | 16900 | 16910 | 16900 | 172 |
| 263 | 20240221 | 143200 | 2207057290 | 16900 | 16890 | 16900 | 16890 | 644 |
| 264 | 20240221 | 143100 | 2196176880 | 16900 | 16900 | 16900 | 16890 | 205 |
| 265 | 20240221 | 143000 | 2192713690 | 16890 | 16890 | 16900 | 16890 | 144 |
| 266 | 20240221 | 142900 | 2190281420 | 16890 | 16900 | 16900 | 16890 | 1153 |
| 267 | 20240221 | 142800 | 2170795730 | 16890 | 16890 | 16890 | 16890 | 110 |
| 268 | 20240221 | 142700 | 2168937830 | 16890 | 16890 | 16890 | 16890 | 5 |
| 269 | 20240221 | 142600 | 2168853380 | 16890 | 16900 | 16900 | 16890 | 274 |
| 270 | 20240221 | 142500 | 2164225450 | 16890 | 16890 | 16890 | 16890 | 208 |
| 271 | 20240221 | 142400 | 2160712330 | 16900 | 16900 | 16900 | 16890 | 1585 |
| 272 | 20240221 | 142300 | 2133925840 | 16910 | 16900 | 16910 | 16900 | 34 |
| 273 | 20240221 | 142200 | 2133350940 | 16900 | 16890 | 16900 | 16890 | 946 |
| 274 | 20240221 | 142100 | 2117363750 | 16890 | 16890 | 16890 | 16890 | 371 |
| 275 | 20240221 | 142000 | 2111097560 | 16890 | 16890 | 16890 | 16890 | 210 |
| 276 | 20240221 | 141900 | 2107550660 | 16890 | 16900 | 16900 | 16890 | 123 |
| 277 | 20240221 | 141800 | 2105472130 | 16890 | 16890 | 16900 | 16890 | 317 |
| 278 | 20240221 | 141700 | 2100117670 | 16890 | 16900 | 16900 | 16890 | 263 |
| 279 | 20240221 | 141600 | 2095675570 | 16900 | 16890 | 16900 | 16890 | 295 |
| 280 | 20240221 | 141500 | 2090692580 | 16890 | 16890 | 16900 | 16890 | 15 |
| 281 | 20240221 | 141400 | 2090439100 | 16890 | 16900 | 16900 | 16890 | 120 |
| 282 | 20240221 | 141300 | 2088412240 | 16890 | 16900 | 16900 | 16890 | 442 |
| 283 | 20240221 | 141200 | 2080944850 | 16890 | 16890 | 16900 | 16890 | 212 |
| 284 | 20240221 | 141100 | 2077364110 | 16890 | 16890 | 16900 | 16890 | 242 |
| 285 | 20240221 | 141000 | 2073276700 | 16890 | 16890 | 16890 | 16890 | 30 |
| 286 | 20240221 | 140900 | 2072770000 | 16900 | 16900 | 16900 | 16890 | 699 |
| 287 | 20240221 | 140800 | 2060962780 | 16890 | 16890 | 16900 | 16890 | 248 |
| 288 | 20240221 | 140700 | 2056773590 | 16900 | 16900 | 16900 | 16890 | 742 |
| 289 | 20240221 | 140600 | 2044233810 | 16900 | 16900 | 16900 | 16900 | 355 |
| 290 | 20240221 | 140500 | 2038234310 | 16900 | 16910 | 16910 | 16900 | 192 |
| 291 | 20240221 | 140400 | 2034988910 | 16910 | 16900 | 16910 | 16900 | 106 |
| 292 | 20240221 | 140300 | 2033196470 | 16900 | 16900 | 16910 | 16900 | 129 |
| 293 | 20240221 | 140200 | 2031016310 | 16900 | 16900 | 16900 | 16890 | 900 |
| 294 | 20240221 | 140100 | 2015807530 | 16900 | 16900 | 16910 | 16900 | 2013 |
| 295 | 20240221 | 140000 | 1981787530 | 16900 | 16910 | 16910 | 16900 | 2468 |
| 296 | 20240221 | 135900 | 1940078130 | 16910 | 16910 | 16910 | 16900 | 2480 |
| 297 | 20240221 | 135800 | 1898145410 | 16910 | 16900 | 16910 | 16900 | 118 |
| 298 | 20240221 | 135700 | 1896151200 | 16910 | 16900 | 16910 | 16900 | 27 |
| 299 | 20240221 | 135600 | 1895694660 | 16900 | 16910 | 16910 | 16900 | 436 |
| 300 | 20240221 | 135500 | 1888322170 | 16910 | 16910 | 16910 | 16910 | 176 |
| 301 | 20240221 | 135400 | 1885346010 | 16910 | 16920 | 16920 | 16910 | 8 |
| 302 | 20240221 | 135300 | 1885210690 | 16920 | 16910 | 16920 | 16910 | 23 |
| 303 | 20240221 | 135200 | 1884821740 | 16910 | 16910 | 16920 | 16910 | 346 |
| 304 | 20240221 | 135100 | 1878970870 | 16910 | 16910 | 16910 | 16910 | 1 |
| 305 | 20240221 | 135000 | 1878953960 | 16910 | 16910 | 16910 | 16900 | 445 |
| 306 | 20240221 | 134900 | 1871431170 | 16910 | 16900 | 16910 | 16900 | 103 |
| 307 | 20240221 | 134800 | 1869689470 | 16900 | 16910 | 16910 | 16900 | 5 |
| 308 | 20240221 | 134700 | 1869604960 | 16910 | 16900 | 16910 | 16900 | 231 |
| 309 | 20240221 | 134600 | 1865699980 | 16900 | 16900 | 16900 | 16900 | 13 |
| 310 | 20240221 | 134500 | 1865480280 | 16900 | 16890 | 16900 | 16890 | 1268 |
| 311 | 20240221 | 134400 | 1844052370 | 16900 | 16900 | 16900 | 16900 | 244 |
| 312 | 20240221 | 134300 | 1839928770 | 16900 | 16910 | 16910 | 16900 | 7 |
| 313 | 20240221 | 134200 | 1839810410 | 16900 | 16900 | 16900 | 16900 | 132 |
| 314 | 20240221 | 134100 | 1837579610 | 16910 | 16910 | 16910 | 16900 | 8 |
| 315 | 20240221 | 134000 | 1837444360 | 16900 | 16900 | 16900 | 16900 | 1 |
| 316 | 20240221 | 133900 | 1837427460 | 16900 | 16900 | 16900 | 16900 | 141 |
| 317 | 20240221 | 133800 | 1835044560 | 16900 | 16910 | 16910 | 16900 | 106 |
| 318 | 20240221 | 133700 | 1833253100 | 16900 | 16900 | 16900 | 16900 | 168 |
| 319 | 20240221 | 133600 | 1830413900 | 16900 | 16900 | 16900 | 16900 | 10 |
| 320 | 20240221 | 133500 | 1830244900 | 16900 | 16900 | 16910 | 16900 | 609 |
| 321 | 20240221 | 133400 | 1819952790 | 16900 | 16900 | 16900 | 16900 | 446 |
| 322 | 20240221 | 133300 | 1812415390 | 16900 | 16900 | 16900 | 16900 | 3 |
| 323 | 20240221 | 133200 | 1812364690 | 16910 | 16910 | 16910 | 16900 | 90 |
| 324 | 20240221 | 133100 | 1810843570 | 16910 | 16910 | 16910 | 16910 | 173 |
| 325 | 20240221 | 133000 | 1807918140 | 16910 | 16920 | 16920 | 16910 | 298 |
| 326 | 20240221 | 132900 | 1802878910 | 16910 | 16920 | 16920 | 16910 | 149 |
| 327 | 20240221 | 132800 | 1800359310 | 16910 | 16910 | 16910 | 16910 | 4 |
| 328 | 20240221 | 132700 | 1800291670 | 16910 | 16910 | 16910 | 16910 | 81 |
| 329 | 20240221 | 132600 | 1798921960 | 16910 | 16900 | 16910 | 16900 | 882 |
| 330 | 20240221 | 132500 | 1784007370 | 16910 | 16910 | 16910 | 16900 | 12 |
| 331 | 20240221 | 132400 | 1783804460 | 16910 | 16900 | 16910 | 16900 | 166 |
| 332 | 20240221 | 132300 | 1780998860 | 16900 | 16900 | 16900 | 16900 | 645 |
| 333 | 20240221 | 132200 | 1770098360 | 16900 | 16900 | 16900 | 16900 | 38 |
| 334 | 20240221 | 132100 | 1769456160 | 16900 | 16900 | 16900 | 16900 | 163 |
| 335 | 20240221 | 132000 | 1766701460 | 16910 | 16910 | 16910 | 16910 | 37 |
| 336 | 20240221 | 131900 | 1766075790 | 16900 | 16900 | 16900 | 16900 | 164 |
| 337 | 20240221 | 131800 | 1763304190 | 16900 | 16900 | 16900 | 16900 | 12 |
| 338 | 20240221 | 131700 | 1763101390 | 16900 | 16910 | 16910 | 16900 | 104 |
| 339 | 20240221 | 131600 | 1761342790 | 16900 | 16900 | 16900 | 16900 | 116 |
| 340 | 20240221 | 131500 | 1759382390 | 16900 | 16900 | 16900 | 16900 | 253 |
| 341 | 20240221 | 131400 | 1755106690 | 16900 | 16900 | 16900 | 16900 | 3 |
| 342 | 20240221 | 131300 | 1755055990 | 16900 | 16900 | 16910 | 16900 | 227 |
| 343 | 20240221 | 131200 | 1751218690 | 16900 | 16910 | 16910 | 16900 | 116 |
| 344 | 20240221 | 131100 | 1749257140 | 16900 | 16920 | 16920 | 16900 | 20 |
| 345 | 20240221 | 131000 | 1748918800 | 16920 | 16920 | 16920 | 16920 | 112 |
| 346 | 20240221 | 130900 | 1747023760 | 16920 | 16900 | 16920 | 16900 | 232 |
| 347 | 20240221 | 130800 | 1743100550 | 16920 | 16920 | 16920 | 16900 | 117 |
| 348 | 20240221 | 130700 | 1741122650 | 16920 | 16910 | 16920 | 16900 | 49 |
| 349 | 20240221 | 130600 | 1740294110 | 16900 | 16900 | 16900 | 16900 | 301 |
| 350 | 20240221 | 130500 | 1735207210 | 16900 | 16900 | 16900 | 16900 | 12 |
| 351 | 20240221 | 130400 | 1735004410 | 16900 | 16910 | 16910 | 16900 | 3 |
| 352 | 20240221 | 130300 | 1734953700 | 16910 | 16910 | 16910 | 16900 | 127 |
| 353 | 20240221 | 130200 | 1732807380 | 16910 | 16900 | 16910 | 16900 | 25 |
| 354 | 20240221 | 130100 | 1732384660 | 16910 | 16910 | 16910 | 16910 | 307 |
| 355 | 20240221 | 130000 | 1727193290 | 16910 | 16910 | 16910 | 16910 | 4 |
| 356 | 20240221 | 125900 | 1727125650 | 16910 | 16900 | 16910 | 16900 | 398 |
| 357 | 20240221 | 125800 | 1720396250 | 16890 | 16890 | 16890 | 16890 | 229 |
| 358 | 20240221 | 125700 | 1716528440 | 16890 | 16890 | 16890 | 16890 | 0 |
| 359 | 20240221 | 125600 | 1716528440 | 16890 | 16890 | 16890 | 16890 | 78 |
| 360 | 20240221 | 125500 | 1715211020 | 16890 | 16890 | 16900 | 16890 | 233 |
| 361 | 20240221 | 125400 | 1711274970 | 16900 | 16900 | 16900 | 16890 | 112 |
| 362 | 20240221 | 125300 | 1709382200 | 16900 | 16890 | 16900 | 16890 | 405 |
| 363 | 20240221 | 125200 | 1702539040 | 16900 | 16900 | 16900 | 16900 | 508 |
| 364 | 20240221 | 125100 | 1693953840 | 16900 | 16900 | 16900 | 16890 | 35 |
| 365 | 20240221 | 125000 | 1693362370 | 16900 | 16900 | 16900 | 16890 | 318 |
| 366 | 20240221 | 124900 | 1687989330 | 16900 | 16900 | 16900 | 16890 | 92 |
| 367 | 20240221 | 124800 | 1686434760 | 16890 | 16890 | 16890 | 16890 | 0 |
| 368 | 20240221 | 124700 | 1686434760 | 16890 | 16890 | 16900 | 16890 | 146 |
| 369 | 20240221 | 124600 | 1683968610 | 16900 | 16900 | 16900 | 16900 | 6 |
| 370 | 20240221 | 124500 | 1683867210 | 16890 | 16890 | 16890 | 16890 | 324 |
| 371 | 20240221 | 124400 | 1678394850 | 16890 | 16890 | 16900 | 16890 | 379 |
| 372 | 20240221 | 124300 | 1671990470 | 16890 | 16890 | 16890 | 16890 | 2 |
| 373 | 20240221 | 124200 | 1671956690 | 16890 | 16890 | 16890 | 16890 | 205 |
| 374 | 20240221 | 124100 | 1668494240 | 16890 | 16890 | 16890 | 16890 | 0 |
| 375 | 20240221 | 124000 | 1668494240 | 16890 | 16890 | 16890 | 16890 | 222 |
| 376 | 20240221 | 123900 | 1664744660 | 16900 | 16900 | 16900 | 16900 | 400 |
| 377 | 20240221 | 123800 | 1657984660 | 16910 | 16900 | 16910 | 16900 | 28 |
| 378 | 20240221 | 123700 | 1657511210 | 16910 | 16900 | 16910 | 16890 | 394 |
| 379 | 20240221 | 123600 | 1650853780 | 16900 | 16900 | 16900 | 16890 | 74 |
| 380 | 20240221 | 123500 | 1649603320 | 16900 | 16900 | 16900 | 16900 | 65 |
| 381 | 20240221 | 123400 | 1648504820 | 16890 | 16900 | 16900 | 16890 | 140 |
| 382 | 20240221 | 123300 | 1646140060 | 16900 | 16900 | 16900 | 16890 | 449 |
| 383 | 20240221 | 123200 | 1638551990 | 16890 | 16890 | 16900 | 16890 | 377 |
| 384 | 20240221 | 123100 | 1632184410 | 16890 | 16890 | 16900 | 16890 | 126 |
| 385 | 20240221 | 123000 | 1630056170 | 16890 | 16890 | 16890 | 16890 | 359 |
| 386 | 20240221 | 122900 | 1623992660 | 16890 | 16890 | 16890 | 16890 | 225 |
| 387 | 20240221 | 122800 | 1620192410 | 16890 | 16900 | 16900 | 16890 | 56 |
| 388 | 20240221 | 122700 | 1619246490 | 16900 | 16880 | 16900 | 16880 | 912 |
| 389 | 20240221 | 122600 | 1603845260 | 16890 | 16890 | 16900 | 16890 | 594 |
| 390 | 20240221 | 122500 | 1593812100 | 16890 | 16890 | 16890 | 16890 | 1554 |
| 391 | 20240221 | 122400 | 1567565040 | 16890 | 16910 | 16910 | 16890 | 9415 |
| 392 | 20240221 | 122300 | 1408450860 | 16910 | 16900 | 16910 | 16900 | 98 |
| 393 | 20240221 | 122200 | 1406793880 | 16910 | 16900 | 16910 | 16900 | 17 |
| 394 | 20240221 | 122100 | 1406506560 | 16910 | 16900 | 16910 | 16900 | 391 |
| 395 | 20240221 | 122000 | 1399894950 | 16900 | 16910 | 16910 | 16900 | 169 |
| 396 | 20240221 | 121900 | 1397037280 | 16900 | 16920 | 16920 | 16900 | 2841 |
| 397 | 20240221 | 121800 | 1348996930 | 16920 | 16920 | 16920 | 16910 | 2515 |
| 398 | 20240221 | 121700 | 1306466340 | 16920 | 16920 | 16920 | 16920 | 415 |
| 399 | 20240221 | 121600 | 1299444540 | 16920 | 16910 | 16920 | 16910 | 282 |
| 400 | 20240221 | 121500 | 1294674450 | 16920 | 16920 | 16920 | 16920 | 30 |
| 401 | 20240221 | 121400 | 1294166850 | 16910 | 16930 | 16930 | 16910 | 137 |
| 402 | 20240221 | 121300 | 1291848000 | 16940 | 16930 | 16940 | 16910 | 4341 |
| 403 | 20240221 | 121200 | 1218400250 | 16940 | 16930 | 16940 | 16920 | 104 |
| 404 | 20240221 | 121100 | 1216639590 | 16930 | 16930 | 16940 | 16930 | 793 |
| 405 | 20240221 | 121000 | 1203213920 | 16930 | 16930 | 16940 | 16930 | 1080 |
| 406 | 20240221 | 120900 | 1184929220 | 16930 | 16940 | 16940 | 16930 | 63 |
| 407 | 20240221 | 120800 | 1183862030 | 16930 | 16940 | 16940 | 16930 | 247 |
| 408 | 20240221 | 120700 | 1179680310 | 16940 | 16930 | 16940 | 16930 | 52 |
| 409 | 20240221 | 120600 | 1178799450 | 16930 | 16930 | 16930 | 16930 | 437 |
| 410 | 20240221 | 120500 | 1171401040 | 16930 | 16940 | 16940 | 16930 | 115 |
| 411 | 20240221 | 120400 | 1169453090 | 16930 | 16930 | 16930 | 16930 | 0 |
| 412 | 20240221 | 120300 | 1169453090 | 16930 | 16930 | 16930 | 16930 | 118 |
| 413 | 20240221 | 120200 | 1167455350 | 16930 | 16940 | 16940 | 16930 | 21 |
| 414 | 20240221 | 120100 | 1167099620 | 16940 | 16930 | 16940 | 16930 | 343 |
| 415 | 20240221 | 120000 | 1161290560 | 16930 | 16930 | 16930 | 16930 | 30 |
| 416 | 20240221 | 115900 | 1160782660 | 16940 | 16940 | 16940 | 16940 | 210 |
| 417 | 20240221 | 115800 | 1157225260 | 16930 | 16940 | 16940 | 16930 | 216 |
| 418 | 20240221 | 115700 | 1153567380 | 16940 | 16940 | 16940 | 16940 | 3 |
| 419 | 20240221 | 115600 | 1153516560 | 16930 | 16940 | 16940 | 16930 | 278 |
| 420 | 20240221 | 115500 | 1148809390 | 16930 | 16930 | 16940 | 16930 | 241 |
| 421 | 20240221 | 115400 | 1144728350 | 16930 | 16930 | 16940 | 16930 | 360 |
| 422 | 20240221 | 115300 | 1138633540 | 16930 | 16930 | 16930 | 16930 | 123 |
| 423 | 20240221 | 115200 | 1136551150 | 16930 | 16930 | 16930 | 16930 | 896 |
| 424 | 20240221 | 115100 | 1121381870 | 16940 | 16940 | 16940 | 16940 | 5 |
| 425 | 20240221 | 115000 | 1121297170 | 16930 | 16930 | 16940 | 16930 | 296 |
| 426 | 20240221 | 114900 | 1116285340 | 16940 | 16930 | 16940 | 16930 | 20 |
| 427 | 20240221 | 114800 | 1115946620 | 16930 | 16930 | 16930 | 16930 | 168 |
| 428 | 20240221 | 114700 | 1113102380 | 16930 | 16940 | 16940 | 16930 | 4 |
| 429 | 20240221 | 114600 | 1113034640 | 16930 | 16930 | 16930 | 16930 | 3 |
| 430 | 20240221 | 114500 | 1112983850 | 16930 | 16930 | 16940 | 16930 | 145 |
| 431 | 20240221 | 114400 | 1110528990 | 16940 | 16930 | 16940 | 16930 | 24 |
| 432 | 20240221 | 114300 | 1110122660 | 16930 | 16930 | 16930 | 16930 | 3 |
| 433 | 20240221 | 114200 | 1110071870 | 16940 | 16940 | 16940 | 16930 | 130 |
| 434 | 20240221 | 114100 | 1107870850 | 16940 | 16930 | 16940 | 16930 | 62 |
| 435 | 20240221 | 114000 | 1106820600 | 16940 | 16930 | 16940 | 16930 | 188 |
| 436 | 20240221 | 113900 | 1103637680 | 16930 | 16940 | 16940 | 16930 | 114 |
| 437 | 20240221 | 113800 | 1101706660 | 16930 | 16930 | 16930 | 16930 | 53 |
| 438 | 20240221 | 113700 | 1100809370 | 16930 | 16930 | 16930 | 16930 | 120 |
| 439 | 20240221 | 113600 | 1098777770 | 16930 | 16930 | 16930 | 16930 | 22 |
| 440 | 20240221 | 113500 | 1098405310 | 16930 | 16930 | 16930 | 16930 | 132 |
| 441 | 20240221 | 113400 | 1096170550 | 16930 | 16930 | 16940 | 16930 | 18 |
| 442 | 20240221 | 113300 | 1095865780 | 16940 | 16940 | 16940 | 16940 | 2 |
| 443 | 20240221 | 113200 | 1095831900 | 16930 | 16940 | 16940 | 16930 | 129 |
| 444 | 20240221 | 113100 | 1093647830 | 16930 | 16940 | 16940 | 16930 | 31 |
| 445 | 20240221 | 113000 | 1093122880 | 16940 | 16930 | 16940 | 16930 | 13 |
| 446 | 20240221 | 112900 | 1092902690 | 16930 | 16940 | 16940 | 16930 | 166 |
| 447 | 20240221 | 112800 | 1090092110 | 16940 | 16930 | 16940 | 16930 | 37 |
| 448 | 20240221 | 112700 | 1089465650 | 16930 | 16930 | 16930 | 16930 | 364 |
| 449 | 20240221 | 112600 | 1083303130 | 16940 | 16930 | 16940 | 16930 | 4 |
| 450 | 20240221 | 112500 | 1083235400 | 16930 | 16930 | 16930 | 16930 | 0 |
| 451 | 20240221 | 112400 | 1083235400 | 16930 | 16940 | 16940 | 16930 | 172 |
| 452 | 20240221 | 112300 | 1080323220 | 16920 | 16930 | 16930 | 16920 | 256 |
| 453 | 20240221 | 112200 | 1075991170 | 16930 | 16930 | 16930 | 16920 | 514 |
| 454 | 20240221 | 112100 | 1067289270 | 16930 | 16940 | 16940 | 16930 | 13 |
| 455 | 20240221 | 112000 | 1067069080 | 16930 | 16930 | 16930 | 16930 | 17 |
| 456 | 20240221 | 111900 | 1066781270 | 16920 | 16930 | 16930 | 16920 | 401 |
| 457 | 20240221 | 111800 | 1059993360 | 16930 | 16930 | 16930 | 16930 | 91 |
| 458 | 20240221 | 111700 | 1058452730 | 16930 | 16920 | 16930 | 16920 | 8 |
| 459 | 20240221 | 111600 | 1058317320 | 16920 | 16930 | 16930 | 16920 | 213 |
| 460 | 20240221 | 111500 | 1054713040 | 16940 | 16920 | 16940 | 16920 | 1021 |
| 461 | 20240221 | 111400 | 1037420540 | 16920 | 16930 | 16930 | 16920 | 261 |
| 462 | 20240221 | 111300 | 1033003340 | 16930 | 16940 | 16940 | 16930 | 53 |
| 463 | 20240221 | 111200 | 1032106040 | 16930 | 16940 | 16940 | 16930 | 4 |
| 464 | 20240221 | 111100 | 1032038310 | 16940 | 16940 | 16940 | 16930 | 173 |
| 465 | 20240221 | 111000 | 1029109380 | 16930 | 16930 | 16930 | 16930 | 12 |
| 466 | 20240221 | 110900 | 1028906220 | 16930 | 16930 | 16930 | 16930 | 0 |
| 467 | 20240221 | 110800 | 1028906220 | 16930 | 16930 | 16950 | 16930 | 428 |
| 468 | 20240221 | 110700 | 1021654370 | 16930 | 16930 | 16930 | 16930 | 72 |
| 469 | 20240221 | 110600 | 1020435410 | 16930 | 16930 | 16930 | 16920 | 250 |
| 470 | 20240221 | 110500 | 1016204160 | 16930 | 16930 | 16940 | 16930 | 154 |
| 471 | 20240221 | 110400 | 1013596740 | 16940 | 16930 | 16940 | 16930 | 37 |
| 472 | 20240221 | 110300 | 1012970310 | 16930 | 16930 | 16930 | 16930 | 948 |
| 473 | 20240221 | 110200 | 996920670 | 16930 | 16930 | 16940 | 16930 | 22 |
| 474 | 20240221 | 110100 | 996548200 | 16940 | 16930 | 16940 | 16930 | 275 |
| 475 | 20240221 | 110000 | 991892310 | 16930 | 16930 | 16940 | 16930 | 22 |
| 476 | 20240221 | 105900 | 991519840 | 16930 | 16940 | 16940 | 16930 | 16 |
| 477 | 20240221 | 105800 | 991248830 | 16940 | 16940 | 16940 | 16940 | 138 |
| 478 | 20240221 | 105700 | 988911110 | 16950 | 16940 | 16950 | 16930 | 618 |
| 479 | 20240221 | 105600 | 978442350 | 16940 | 16940 | 16940 | 16940 | 166 |
| 480 | 20240221 | 105500 | 975630310 | 16940 | 16950 | 16950 | 16940 | 16 |
| 481 | 20240221 | 105400 | 975359160 | 16950 | 16950 | 16950 | 16940 | 20 |
| 482 | 20240221 | 105300 | 975020190 | 16940 | 16940 | 16950 | 16940 | 192 |
| 483 | 20240221 | 105200 | 971767600 | 16940 | 16940 | 16940 | 16940 | 12 |
| 484 | 20240221 | 105100 | 971564320 | 16940 | 16940 | 16950 | 16940 | 52 |
| 485 | 20240221 | 105000 | 970683320 | 16940 | 16950 | 16950 | 16940 | 343 |
| 486 | 20240221 | 104900 | 964870720 | 16940 | 16940 | 16940 | 16940 | 61 |
| 487 | 20240221 | 104800 | 963837380 | 16940 | 16940 | 16950 | 16930 | 297 |
| 488 | 20240221 | 104700 | 958805850 | 16940 | 16950 | 16950 | 16940 | 3 |
| 489 | 20240221 | 104600 | 958755020 | 16930 | 16930 | 16940 | 16930 | 75 |
| 490 | 20240221 | 104500 | 957484570 | 16930 | 16940 | 16940 | 16930 | 268 |
| 491 | 20240221 | 104400 | 952946740 | 16940 | 16940 | 16940 | 16930 | 181 |
| 492 | 20240221 | 104300 | 949880700 | 16930 | 16930 | 16940 | 16930 | 245 |
| 493 | 20240221 | 104200 | 945731800 | 16940 | 16930 | 16940 | 16930 | 241 |
| 494 | 20240221 | 104100 | 941651520 | 16940 | 16930 | 16940 | 16930 | 214 |
| 495 | 20240221 | 104000 | 938026380 | 16930 | 16920 | 16930 | 16920 | 236 |
| 496 | 20240221 | 103900 | 934032900 | 16920 | 16920 | 16920 | 16920 | 150 |
| 497 | 20240221 | 103800 | 931494900 | 16920 | 16920 | 16930 | 16920 | 48 |
| 498 | 20240221 | 103700 | 930682720 | 16920 | 16920 | 16930 | 16920 | 709 |
| 499 | 20240221 | 103600 | 918685820 | 16930 | 16930 | 16930 | 16920 | 77 |
| 500 | 20240221 | 103500 | 917382340 | 16920 | 16930 | 16930 | 16920 | 186 |
| 501 | 20240221 | 103400 | 914235190 | 16930 | 16920 | 16930 | 16920 | 17 |
| 502 | 20240221 | 103300 | 913947530 | 16920 | 16930 | 16930 | 16920 | 261 |
| 503 | 20240221 | 103200 | 909531180 | 16920 | 16920 | 16930 | 16920 | 245 |
| 504 | 20240221 | 103100 | 905385580 | 16920 | 16930 | 16930 | 16920 | 35 |
| 505 | 20240221 | 103000 | 904793080 | 16920 | 16920 | 16920 | 16920 | 543 |
| 506 | 20240221 | 102900 | 895605520 | 16920 | 16920 | 16920 | 16920 | 39 |
| 507 | 20240221 | 102800 | 894945640 | 16920 | 16920 | 16920 | 16920 | 166 |
| 508 | 20240221 | 102700 | 892136920 | 16910 | 16910 | 16910 | 16910 | 17 |
| 509 | 20240221 | 102600 | 891849450 | 16910 | 16910 | 16910 | 16910 | 1343 |
| 510 | 20240221 | 102500 | 869139320 | 16910 | 16900 | 16910 | 16900 | 186 |
| 511 | 20240221 | 102400 | 865994700 | 16900 | 16920 | 16920 | 16900 | 3413 |
| 512 | 20240221 | 102300 | 808293850 | 16910 | 16920 | 16920 | 16910 | 203 |
| 513 | 20240221 | 102200 | 804859110 | 16920 | 16910 | 16920 | 16910 | 249 |
| 514 | 20240221 | 102100 | 800647430 | 16910 | 16910 | 16920 | 16910 | 805 |
| 515 | 20240221 | 102000 | 787034780 | 16910 | 16910 | 16920 | 16910 | 59 |
| 516 | 20240221 | 101900 | 786037060 | 16920 | 16910 | 16920 | 16910 | 666 |
| 517 | 20240221 | 101800 | 774772780 | 16910 | 16920 | 16920 | 16910 | 325 |
| 518 | 20240221 | 101700 | 769273810 | 16930 | 16910 | 16930 | 16910 | 311 |
| 519 | 20240221 | 101600 | 764013220 | 16910 | 16910 | 16910 | 16910 | 1837 |
| 520 | 20240221 | 101500 | 732949550 | 16910 | 16920 | 16920 | 16910 | 96 |
| 521 | 20240221 | 101400 | 731325380 | 16920 | 16920 | 16920 | 16910 | 854 |
| 522 | 20240221 | 101300 | 716883930 | 16910 | 16920 | 16920 | 16910 | 56 |
| 523 | 20240221 | 101200 | 715936450 | 16910 | 16930 | 16930 | 16910 | 238 |
| 524 | 20240221 | 101100 | 711911660 | 16930 | 16940 | 16940 | 16910 | 2212 |
| 525 | 20240221 | 101000 | 674485180 | 16930 | 16930 | 16930 | 16930 | 124 |
| 526 | 20240221 | 100900 | 672385860 | 16940 | 16940 | 16940 | 16930 | 58 |
| 527 | 20240221 | 100800 | 671403380 | 16940 | 16930 | 16940 | 16930 | 240 |
| 528 | 20240221 | 100700 | 667338570 | 16920 | 16930 | 16930 | 16920 | 86 |
| 529 | 20240221 | 100600 | 665883440 | 16920 | 16930 | 16930 | 16920 | 169 |
| 530 | 20240221 | 100500 | 663023940 | 16930 | 16910 | 16930 | 16910 | 167 |
| 531 | 20240221 | 100400 | 660197960 | 16920 | 16920 | 16920 | 16920 | 159 |
| 532 | 20240221 | 100300 | 657507680 | 16920 | 16920 | 16920 | 16920 | 155 |
| 533 | 20240221 | 100200 | 654885080 | 16920 | 16930 | 16930 | 16920 | 216 |
| 534 | 20240221 | 100100 | 651229850 | 16920 | 16930 | 16930 | 16920 | 646 |
| 535 | 20240221 | 100000 | 640299380 | 16930 | 16920 | 16930 | 16920 | 60 |
| 536 | 20240221 | 095900 | 639283770 | 16930 | 16930 | 16930 | 16920 | 108 |
| 537 | 20240221 | 095800 | 637455380 | 16920 | 16920 | 16920 | 16920 | 191 |
| 538 | 20240221 | 095700 | 634223660 | 16910 | 16910 | 16920 | 16910 | 98 |
| 539 | 20240221 | 095600 | 632566320 | 16910 | 16930 | 16930 | 16910 | 108 |
| 540 | 20240221 | 095500 | 630739140 | 16920 | 16910 | 16920 | 16910 | 339 |
| 541 | 20240221 | 095400 | 625003370 | 16920 | 16910 | 16920 | 16910 | 1425 |
| 542 | 20240221 | 095300 | 600906490 | 16920 | 16910 | 16920 | 16910 | 872 |
| 543 | 20240221 | 095200 | 586160020 | 16920 | 16910 | 16920 | 16910 | 55 |
| 544 | 20240221 | 095100 | 585229800 | 16910 | 16910 | 16920 | 16910 | 999 |
| 545 | 20240221 | 095000 | 568336280 | 16910 | 16920 | 16920 | 16910 | 589 |
| 546 | 20240221 | 094900 | 558370520 | 16920 | 16920 | 16920 | 16920 | 242 |
| 547 | 20240221 | 094800 | 554275880 | 16910 | 16920 | 16920 | 16910 | 315 |
| 548 | 20240221 | 094700 | 548948360 | 16920 | 16920 | 16920 | 16910 | 691 |
| 549 | 20240221 | 094600 | 537257890 | 16910 | 16920 | 16920 | 16910 | 219 |
| 550 | 20240221 | 094500 | 533552550 | 16920 | 16920 | 16920 | 16920 | 244 |
| 551 | 20240221 | 094400 | 529424070 | 16910 | 16920 | 16930 | 16910 | 833 |
| 552 | 20240221 | 094300 | 515334710 | 16920 | 16910 | 16920 | 16910 | 1375 |
| 553 | 20240221 | 094200 | 492079790 | 16920 | 16910 | 16920 | 16910 | 610 |
| 554 | 20240221 | 094100 | 481762730 | 16920 | 16910 | 16920 | 16910 | 252 |
| 555 | 20240221 | 094000 | 477499310 | 16920 | 16920 | 16930 | 16920 | 2114 |
| 556 | 20240221 | 093900 | 441729580 | 16930 | 16940 | 16940 | 16920 | 2191 |
| 557 | 20240221 | 093800 | 404630050 | 16950 | 16950 | 16950 | 16950 | 33 |
| 558 | 20240221 | 093700 | 404070700 | 16950 | 16950 | 16950 | 16940 | 188 |
| 559 | 20240221 | 093600 | 400885100 | 16940 | 16940 | 16950 | 16930 | 836 |
| 560 | 20240221 | 093500 | 386725070 | 16940 | 16930 | 16940 | 16930 | 448 |
| 561 | 20240221 | 093400 | 379137660 | 16930 | 16950 | 16950 | 16930 | 1447 |
| 562 | 20240221 | 093300 | 354620340 | 16950 | 16970 | 16970 | 16950 | 1886 |
| 563 | 20240221 | 093200 | 322650650 | 16970 | 16970 | 16970 | 16960 | 735 |
| 564 | 20240221 | 093100 | 310184900 | 16970 | 16980 | 16980 | 16960 | 193 |
| 565 | 20240221 | 093000 | 306909760 | 16980 | 16960 | 16980 | 16960 | 203 |
| 566 | 20240221 | 092900 | 303464130 | 16960 | 16970 | 16970 | 16960 | 1034 |
| 567 | 20240221 | 092800 | 285927400 | 16970 | 16980 | 16980 | 16970 | 352 |
| 568 | 20240221 | 092700 | 279953360 | 16980 | 16990 | 16990 | 16980 | 152 |
| 569 | 20240221 | 092600 | 277371770 | 17000 | 16970 | 17000 | 16970 | 768 |
| 570 | 20240221 | 092500 | 264336690 | 16970 | 16980 | 16980 | 16970 | 751 |
| 571 | 20240221 | 092400 | 251591180 | 16980 | 16990 | 16990 | 16980 | 1730 |
| 572 | 20240221 | 092300 | 222209900 | 16980 | 16990 | 17000 | 16980 | 509 |
| 573 | 20240221 | 092200 | 213562640 | 17000 | 17010 | 17010 | 17000 | 271 |
| 574 | 20240221 | 092100 | 208954770 | 16990 | 17040 | 17040 | 16990 | 1452 |
| 575 | 20240221 | 092000 | 184243180 | 17040 | 17030 | 17040 | 17020 | 467 |
| 576 | 20240221 | 091900 | 176290660 | 17020 | 17020 | 17030 | 17020 | 541 |
| 577 | 20240221 | 091800 | 167077860 | 17020 | 17020 | 17030 | 17020 | 280 |
| 578 | 20240221 | 091700 | 162311870 | 17010 | 17030 | 17030 | 17000 | 117 |
| 579 | 20240221 | 091600 | 160321300 | 17030 | 17030 | 17030 | 17030 | 162 |
| 580 | 20240221 | 091500 | 157562440 | 17040 | 17040 | 17040 | 17020 | 180 |
| 581 | 20240221 | 091400 | 154495410 | 17040 | 17040 | 17040 | 17040 | 99 |
| 582 | 20240221 | 091300 | 152808450 | 17040 | 17050 | 17050 | 17040 | 161 |
| 583 | 20240221 | 091200 | 150064930 | 17050 | 17000 | 17050 | 17000 | 53 |
| 584 | 20240221 | 091100 | 149161780 | 17000 | 17000 | 17000 | 17000 | 26 |
| 585 | 20240221 | 091000 | 148719780 | 17000 | 17060 | 17060 | 17000 | 160 |
| 586 | 20240221 | 090900 | 145990240 | 17000 | 17070 | 17070 | 17000 | 160 |
| 587 | 20240221 | 090800 | 143263400 | 17070 | 17030 | 17070 | 17030 | 908 |
| 588 | 20240221 | 090700 | 127784400 | 17030 | 17000 | 17030 | 17000 | 879 |
| 589 | 20240221 | 090600 | 112835260 | 16990 | 16980 | 16990 | 16980 | 106 |
| 590 | 20240221 | 090500 | 111034530 | 16980 | 16990 | 17010 | 16980 | 334 |
| 591 | 20240221 | 090400 | 105358270 | 16950 | 16950 | 16990 | 16950 | 761 |
| 592 | 20240221 | 090300 | 92451640 | 16950 | 16990 | 16990 | 16950 | 277 |
| 593 | 20240221 | 090200 | 87753140 | 16980 | 16980 | 16990 | 16980 | 270 |
| 594 | 20240221 | 090100 | 83168100 | 17000 | 17060 | 17060 | 16980 | 3778 |
| 595 | 20240221 | 090000 | 18946630 | 17060 | 17070 | 17070 | 17060 | 1110 |