30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 1234 |
| 3 | 20240221 | 183400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 4 | 20240221 | 183300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 5 | 20240221 | 183200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 6 | 20240221 | 183100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 7 | 20240221 | 183000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 8 | 20240221 | 182900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 9 | 20240221 | 182800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 10 | 20240221 | 182700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 11 | 20240221 | 182600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 12 | 20240221 | 182500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 13 | 20240221 | 182400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 14 | 20240221 | 182300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 15 | 20240221 | 182200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 16 | 20240221 | 182100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 17 | 20240221 | 182000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 18 | 20240221 | 181900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 19 | 20240221 | 181800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 20 | 20240221 | 181700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 21 | 20240221 | 181600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 22 | 20240221 | 181500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 23 | 20240221 | 181400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 24 | 20240221 | 181300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 25 | 20240221 | 181200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 26 | 20240221 | 181100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 27 | 20240221 | 181000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 28 | 20240221 | 180900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 29 | 20240221 | 180800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 30 | 20240221 | 180700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 31 | 20240221 | 180600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 32 | 20240221 | 180500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 1234 |
| 33 | 20240221 | 180400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 34 | 20240221 | 180300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 35 | 20240221 | 180200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 36 | 20240221 | 180100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 37 | 20240221 | 180000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 38 | 20240221 | 175900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 39 | 20240221 | 175800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 40 | 20240221 | 175700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 41 | 20240221 | 175600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 42 | 20240221 | 175500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 43 | 20240221 | 175400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 44 | 20240221 | 175300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 45 | 20240221 | 175200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 46 | 20240221 | 175100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 47 | 20240221 | 175000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 48 | 20240221 | 174900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 49 | 20240221 | 174800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 50 | 20240221 | 174700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 51 | 20240221 | 174600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 52 | 20240221 | 174500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 53 | 20240221 | 174400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 54 | 20240221 | 174300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 55 | 20240221 | 174200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 56 | 20240221 | 174100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 57 | 20240221 | 174000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 58 | 20240221 | 173900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 59 | 20240221 | 173800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 60 | 20240221 | 173700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 61 | 20240221 | 173600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 62 | 20240221 | 173500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 1234 |
| 63 | 20240221 | 173400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 64 | 20240221 | 173300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 65 | 20240221 | 173200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 66 | 20240221 | 173100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 67 | 20240221 | 173000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 68 | 20240221 | 172900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 69 | 20240221 | 172800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 70 | 20240221 | 172700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 71 | 20240221 | 172600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 72 | 20240221 | 172500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 73 | 20240221 | 172400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 74 | 20240221 | 172300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 75 | 20240221 | 172200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 76 | 20240221 | 172100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 77 | 20240221 | 172000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 78 | 20240221 | 171900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 79 | 20240221 | 171800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 80 | 20240221 | 171700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 81 | 20240221 | 171600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 82 | 20240221 | 171500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 83 | 20240221 | 171400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 84 | 20240221 | 171300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 85 | 20240221 | 171200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 86 | 20240221 | 171100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 87 | 20240221 | 171000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 88 | 20240221 | 170900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 89 | 20240221 | 170800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 90 | 20240221 | 170700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 91 | 20240221 | 170600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 92 | 20240221 | 170500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 1234 |
| 93 | 20240221 | 170400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 94 | 20240221 | 170300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 95 | 20240221 | 170200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 96 | 20240221 | 170100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 97 | 20240221 | 170000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 98 | 20240221 | 165900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 99 | 20240221 | 165800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 100 | 20240221 | 165700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 101 | 20240221 | 165600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 102 | 20240221 | 165500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 103 | 20240221 | 165400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 104 | 20240221 | 165300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 105 | 20240221 | 165200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 106 | 20240221 | 165100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 107 | 20240221 | 165000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 108 | 20240221 | 164900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 109 | 20240221 | 164800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 110 | 20240221 | 164700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 111 | 20240221 | 164600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 112 | 20240221 | 164500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 113 | 20240221 | 164400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 114 | 20240221 | 164300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 115 | 20240221 | 164200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 116 | 20240221 | 164100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 117 | 20240221 | 164000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 118 | 20240221 | 163900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 119 | 20240221 | 163800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 120 | 20240221 | 163700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 121 | 20240221 | 163600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 122 | 20240221 | 163500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 1234 |
| 123 | 20240221 | 163400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 124 | 20240221 | 163300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 125 | 20240221 | 163200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 126 | 20240221 | 163100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 127 | 20240221 | 163000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 128 | 20240221 | 162900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 129 | 20240221 | 162800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 130 | 20240221 | 162700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 131 | 20240221 | 162600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 132 | 20240221 | 162500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 133 | 20240221 | 162400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 134 | 20240221 | 162300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 135 | 20240221 | 162200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 136 | 20240221 | 162100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 137 | 20240221 | 162000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 138 | 20240221 | 161900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 139 | 20240221 | 161800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 140 | 20240221 | 161700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 141 | 20240221 | 161600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 142 | 20240221 | 161500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 143 | 20240221 | 161400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 144 | 20240221 | 161300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 145 | 20240221 | 161200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 146 | 20240221 | 161100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 147 | 20240221 | 161000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 148 | 20240221 | 160900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 149 | 20240221 | 160800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 150 | 20240221 | 160700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 151 | 20240221 | 160600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 152 | 20240221 | 160500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 1234 |
| 153 | 20240221 | 160400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 154 | 20240221 | 160300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 155 | 20240221 | 160200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 156 | 20240221 | 160100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 157 | 20240221 | 160000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 158 | 20240221 | 155900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 159 | 20240221 | 155800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 160 | 20240221 | 155700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 161 | 20240221 | 155600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 162 | 20240221 | 155500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 163 | 20240221 | 155400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 164 | 20240221 | 155300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 165 | 20240221 | 155200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 166 | 20240221 | 155100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 167 | 20240221 | 155000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 168 | 20240221 | 154900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 169 | 20240221 | 154800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 170 | 20240221 | 154700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 171 | 20240221 | 154600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 172 | 20240221 | 154500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 173 | 20240221 | 154400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 174 | 20240221 | 154300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 175 | 20240221 | 154200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 176 | 20240221 | 154100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 177 | 20240221 | 154000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 178 | 20240221 | 153900 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 179 | 20240221 | 153800 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 180 | 20240221 | 153700 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 181 | 20240221 | 153600 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 182 | 20240221 | 153500 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 1234 |
| 183 | 20240221 | 153400 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 184 | 20240221 | 153300 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 185 | 20240221 | 153200 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 186 | 20240221 | 153100 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 0 |
| 187 | 20240221 | 153000 | 1522800910 | 19970 | 19970 | 19970 | 19970 | 1234 |
| 188 | 20240221 | 152900 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 189 | 20240221 | 152800 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 190 | 20240221 | 152700 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 191 | 20240221 | 152600 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 192 | 20240221 | 152500 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 193 | 20240221 | 152400 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 194 | 20240221 | 152300 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 195 | 20240221 | 152200 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 196 | 20240221 | 152100 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 197 | 20240221 | 152000 | 1498157930 | 19970 | 19970 | 19970 | 19970 | 0 |
| 198 | 20240221 | 151900 | 1498157930 | 19970 | 19960 | 19980 | 19950 | 231 |
| 199 | 20240221 | 151800 | 1493544160 | 19950 | 19960 | 19980 | 19940 | 306 |
| 200 | 20240221 | 151700 | 1487433450 | 19960 | 19940 | 19960 | 19940 | 68 |
| 201 | 20240221 | 151600 | 1486076750 | 19940 | 19940 | 19950 | 19940 | 106 |
| 202 | 20240221 | 151500 | 1483962220 | 19940 | 19960 | 19960 | 19940 | 394 |
| 203 | 20240221 | 151400 | 1476098440 | 19960 | 19960 | 19970 | 19960 | 149 |
| 204 | 20240221 | 151300 | 1473123370 | 19960 | 19970 | 19970 | 19960 | 44 |
| 205 | 20240221 | 151200 | 1472244770 | 19970 | 19970 | 19970 | 19960 | 149 |
| 206 | 20240221 | 151100 | 1469269280 | 19980 | 19960 | 19980 | 19960 | 173 |
| 207 | 20240221 | 151000 | 1465813190 | 19960 | 19950 | 19960 | 19950 | 56 |
| 208 | 20240221 | 150900 | 1464695440 | 19950 | 19980 | 19980 | 19950 | 10 |
| 209 | 20240221 | 150800 | 1464495880 | 19970 | 19950 | 19970 | 19940 | 626 |
| 210 | 20240221 | 150700 | 1451998510 | 19950 | 19940 | 19950 | 19940 | 278 |
| 211 | 20240221 | 150600 | 1446452650 | 19940 | 19940 | 19940 | 19940 | 52 |
| 212 | 20240221 | 150500 | 1445415770 | 19940 | 19940 | 19940 | 19940 | 51 |
| 213 | 20240221 | 150400 | 1444398830 | 19940 | 19940 | 19950 | 19940 | 38 |
| 214 | 20240221 | 150300 | 1443641090 | 19940 | 19950 | 19950 | 19940 | 147 |
| 215 | 20240221 | 150200 | 1440708600 | 19950 | 19930 | 19950 | 19930 | 383 |
| 216 | 20240221 | 150100 | 1433072860 | 19930 | 19930 | 19940 | 19930 | 49 |
| 217 | 20240221 | 150000 | 1432096030 | 19930 | 19930 | 19940 | 19930 | 306 |
| 218 | 20240221 | 145900 | 1425997440 | 19930 | 19920 | 19930 | 19920 | 42 |
| 219 | 20240221 | 145800 | 1425160590 | 19920 | 19930 | 19940 | 19920 | 609 |
| 220 | 20240221 | 145700 | 1413024800 | 19930 | 19960 | 19960 | 19930 | 1139 |
| 221 | 20240221 | 145600 | 1390300470 | 19960 | 19960 | 19960 | 19960 | 38 |
| 222 | 20240221 | 145500 | 1389541990 | 19960 | 19960 | 19970 | 19960 | 263 |
| 223 | 20240221 | 145400 | 1384292500 | 19960 | 19960 | 19970 | 19960 | 167 |
| 224 | 20240221 | 145300 | 1380958480 | 19960 | 19960 | 19970 | 19960 | 128 |
| 225 | 20240221 | 145200 | 1378402600 | 19960 | 19970 | 19970 | 19960 | 43 |
| 226 | 20240221 | 145100 | 1377544190 | 19970 | 19970 | 19970 | 19960 | 117 |
| 227 | 20240221 | 145000 | 1375207920 | 19970 | 19960 | 19970 | 19960 | 112 |
| 228 | 20240221 | 144900 | 1372971580 | 19960 | 19960 | 19980 | 19960 | 255 |
| 229 | 20240221 | 144800 | 1367879460 | 19960 | 19960 | 19960 | 19960 | 41 |
| 230 | 20240221 | 144700 | 1367061100 | 19960 | 19960 | 19960 | 19960 | 46 |
| 231 | 20240221 | 144600 | 1366142940 | 19960 | 19950 | 19980 | 19950 | 249 |
| 232 | 20240221 | 144500 | 1361172260 | 19950 | 19960 | 19960 | 19950 | 275 |
| 233 | 20240221 | 144400 | 1355683540 | 19960 | 19970 | 19970 | 19960 | 140 |
| 234 | 20240221 | 144300 | 1352888140 | 19960 | 19960 | 19960 | 19950 | 101 |
| 235 | 20240221 | 144200 | 1350872240 | 19960 | 19950 | 19960 | 19950 | 54 |
| 236 | 20240221 | 144100 | 1349794690 | 19950 | 19940 | 19950 | 19940 | 75 |
| 237 | 20240221 | 144000 | 1348298690 | 19940 | 19940 | 19940 | 19940 | 44 |
| 238 | 20240221 | 143900 | 1347421330 | 19940 | 19940 | 19940 | 19940 | 49 |
| 239 | 20240221 | 143800 | 1346444270 | 19940 | 19950 | 19950 | 19940 | 381 |
| 240 | 20240221 | 143700 | 1338844070 | 19950 | 19960 | 19960 | 19950 | 147 |
| 241 | 20240221 | 143600 | 1335910170 | 19960 | 19970 | 19970 | 19960 | 241 |
| 242 | 20240221 | 143500 | 1331098810 | 19960 | 19940 | 19960 | 19940 | 1013 |
| 243 | 20240221 | 143400 | 1310884860 | 19940 | 19950 | 19980 | 19940 | 1528 |
| 244 | 20240221 | 143300 | 1280383390 | 19940 | 19940 | 19950 | 19940 | 191 |
| 245 | 20240221 | 143200 | 1276573070 | 19940 | 19930 | 19940 | 19930 | 33 |
| 246 | 20240221 | 143100 | 1275915240 | 19930 | 19940 | 19940 | 19930 | 432 |
| 247 | 20240221 | 143000 | 1267304150 | 19940 | 19930 | 19940 | 19930 | 41 |
| 248 | 20240221 | 142900 | 1266486800 | 19930 | 19900 | 19930 | 19900 | 1000 |
| 249 | 20240221 | 142800 | 1246569610 | 19900 | 19900 | 19900 | 19900 | 32 |
| 250 | 20240221 | 142700 | 1245932810 | 19900 | 19900 | 19900 | 19900 | 24 |
| 251 | 20240221 | 142600 | 1245455210 | 19900 | 19900 | 19900 | 19900 | 35 |
| 252 | 20240221 | 142500 | 1244758710 | 19900 | 19900 | 19900 | 19900 | 25 |
| 253 | 20240221 | 142400 | 1244261210 | 19910 | 19920 | 19920 | 19910 | 508 |
| 254 | 20240221 | 142300 | 1234142210 | 19920 | 19930 | 19930 | 19920 | 140 |
| 255 | 20240221 | 142200 | 1231352410 | 19930 | 19940 | 19940 | 19930 | 803 |
| 256 | 20240221 | 142100 | 1215341420 | 19940 | 19940 | 19940 | 19940 | 41 |
| 257 | 20240221 | 142000 | 1214523880 | 19940 | 19940 | 19940 | 19940 | 32 |
| 258 | 20240221 | 141900 | 1213885800 | 19940 | 19980 | 19980 | 19940 | 1221 |
| 259 | 20240221 | 141800 | 1189496350 | 19980 | 20000 | 20000 | 19980 | 181 |
| 260 | 20240221 | 141700 | 1185877860 | 19990 | 19990 | 19990 | 19990 | 96 |
| 261 | 20240221 | 141600 | 1183958820 | 19980 | 19980 | 19980 | 19980 | 1 |
| 262 | 20240221 | 141500 | 1183938840 | 19980 | 19980 | 19980 | 19980 | 65 |
| 263 | 20240221 | 141400 | 1182640140 | 19980 | 19990 | 19990 | 19980 | 96 |
| 264 | 20240221 | 141300 | 1180721280 | 19990 | 19980 | 19990 | 19980 | 63 |
| 265 | 20240221 | 141200 | 1179462080 | 19980 | 20000 | 20000 | 19980 | 357 |
| 266 | 20240221 | 141100 | 1172323720 | 20000 | 20000 | 20050 | 20000 | 1208 |
| 267 | 20240221 | 141000 | 1148158720 | 20000 | 20000 | 20000 | 20000 | 7 |
| 268 | 20240221 | 140900 | 1148018720 | 20000 | 20000 | 20050 | 20000 | 229 |
| 269 | 20240221 | 140800 | 1143435870 | 20000 | 19990 | 20000 | 19990 | 9 |
| 270 | 20240221 | 140700 | 1143255880 | 19990 | 19990 | 19990 | 19990 | 129 |
| 271 | 20240221 | 140600 | 1140677170 | 19990 | 19990 | 19990 | 19990 | 22 |
| 272 | 20240221 | 140500 | 1140237390 | 19990 | 19990 | 19990 | 19990 | 31 |
| 273 | 20240221 | 140400 | 1139617700 | 19990 | 20000 | 20050 | 19990 | 490 |
| 274 | 20240221 | 140300 | 1129813170 | 20000 | 20000 | 20000 | 20000 | 120 |
| 275 | 20240221 | 140200 | 1127413170 | 19990 | 20000 | 20000 | 19990 | 116 |
| 276 | 20240221 | 140100 | 1125093180 | 20000 | 20000 | 20000 | 20000 | 28 |
| 277 | 20240221 | 140000 | 1124533180 | 20000 | 19990 | 20000 | 19990 | 77 |
| 278 | 20240221 | 135900 | 1122993260 | 20000 | 19990 | 20000 | 19990 | 101 |
| 279 | 20240221 | 135800 | 1120973270 | 20000 | 20000 | 20000 | 20000 | 100 |
| 280 | 20240221 | 135700 | 1118973270 | 20000 | 19990 | 20000 | 19990 | 13 |
| 281 | 20240221 | 135600 | 1118713390 | 19990 | 19990 | 19990 | 19990 | 10 |
| 282 | 20240221 | 135500 | 1118513490 | 19990 | 19990 | 19990 | 19980 | 103 |
| 283 | 20240221 | 135400 | 1116454530 | 19990 | 19990 | 19990 | 19990 | 254 |
| 284 | 20240221 | 135300 | 1111377070 | 19990 | 19990 | 19990 | 19990 | 433 |
| 285 | 20240221 | 135200 | 1102721400 | 19990 | 19960 | 20050 | 19960 | 3692 |
| 286 | 20240221 | 135100 | 1028940940 | 19960 | 19950 | 19960 | 19950 | 329 |
| 287 | 20240221 | 135000 | 1022374110 | 19950 | 19950 | 19950 | 19950 | 31 |
| 288 | 20240221 | 134900 | 1021755660 | 19950 | 19940 | 19960 | 19940 | 565 |
| 289 | 20240221 | 134800 | 1010488100 | 19940 | 19930 | 19940 | 19930 | 46 |
| 290 | 20240221 | 134700 | 1009571150 | 19930 | 19930 | 19930 | 19930 | 323 |
| 291 | 20240221 | 134600 | 1003133760 | 19930 | 19920 | 19930 | 19920 | 155 |
| 292 | 20240221 | 134500 | 1000045160 | 19920 | 19920 | 19920 | 19920 | 20 |
| 293 | 20240221 | 134400 | 999646760 | 19920 | 19920 | 19920 | 19920 | 508 |
| 294 | 20240221 | 134300 | 989527400 | 19910 | 19910 | 19910 | 19910 | 58 |
| 295 | 20240221 | 134200 | 988372620 | 19910 | 19910 | 19910 | 19910 | 1 |
| 296 | 20240221 | 134100 | 988352710 | 19910 | 19910 | 19910 | 19910 | 4 |
| 297 | 20240221 | 134000 | 988273070 | 19920 | 19910 | 19920 | 19910 | 421 |
| 298 | 20240221 | 133900 | 979889950 | 19910 | 19910 | 19910 | 19910 | 148 |
| 299 | 20240221 | 133800 | 976943270 | 19920 | 19920 | 19920 | 19920 | 100 |
| 300 | 20240221 | 133700 | 974951270 | 19920 | 19920 | 19920 | 19920 | 100 |
| 301 | 20240221 | 133600 | 972959270 | 19920 | 19920 | 19920 | 19920 | 145 |
| 302 | 20240221 | 133500 | 970070870 | 19930 | 19920 | 19930 | 19920 | 156 |
| 303 | 20240221 | 133400 | 966962250 | 19920 | 19920 | 19920 | 19920 | 129 |
| 304 | 20240221 | 133300 | 964392570 | 19920 | 19920 | 19920 | 19920 | 764 |
| 305 | 20240221 | 133200 | 949173690 | 19920 | 19910 | 19920 | 19910 | 332 |
| 306 | 20240221 | 133100 | 942561570 | 19900 | 19900 | 19900 | 19900 | 0 |
| 307 | 20240221 | 133000 | 942561570 | 19900 | 19900 | 19900 | 19900 | 110 |
| 308 | 20240221 | 132900 | 940372570 | 19900 | 19900 | 19900 | 19900 | 752 |
| 309 | 20240221 | 132800 | 925407770 | 19900 | 19900 | 19900 | 19900 | 758 |
| 310 | 20240221 | 132700 | 910323570 | 19900 | 19900 | 19900 | 19900 | 0 |
| 311 | 20240221 | 132600 | 910323570 | 19900 | 19900 | 19900 | 19900 | 0 |
| 312 | 20240221 | 132500 | 910323570 | 19900 | 19900 | 19900 | 19900 | 0 |
| 313 | 20240221 | 132400 | 910323570 | 19900 | 19910 | 19910 | 19900 | 337 |
| 314 | 20240221 | 132300 | 903614020 | 19910 | 19920 | 19920 | 19910 | 389 |
| 315 | 20240221 | 132200 | 895867450 | 19920 | 19920 | 19920 | 19920 | 187 |
| 316 | 20240221 | 132100 | 892142410 | 19910 | 19910 | 19910 | 19910 | 24 |
| 317 | 20240221 | 132000 | 891664570 | 19910 | 19880 | 19920 | 19880 | 2181 |
| 318 | 20240221 | 131900 | 848249380 | 19880 | 19870 | 19880 | 19870 | 742 |
| 319 | 20240221 | 131800 | 833498710 | 19880 | 19850 | 19880 | 19850 | 850 |
| 320 | 20240221 | 131700 | 816608570 | 19870 | 19850 | 19870 | 19850 | 101 |
| 321 | 20240221 | 131600 | 814601720 | 19870 | 19850 | 19870 | 19850 | 215 |
| 322 | 20240221 | 131500 | 810331920 | 19850 | 19850 | 19850 | 19850 | 0 |
| 323 | 20240221 | 131400 | 810331920 | 19850 | 19830 | 19850 | 19830 | 388 |
| 324 | 20240221 | 131300 | 802632400 | 19820 | 19800 | 19820 | 19800 | 43 |
| 325 | 20240221 | 131200 | 801780620 | 19800 | 19800 | 19800 | 19800 | 2 |
| 326 | 20240221 | 131100 | 801741020 | 19800 | 19800 | 19800 | 19800 | 1 |
| 327 | 20240221 | 131000 | 801721220 | 19800 | 19810 | 19810 | 19800 | 7 |
| 328 | 20240221 | 130900 | 801582560 | 19800 | 19800 | 19800 | 19800 | 92 |
| 329 | 20240221 | 130800 | 799760960 | 19800 | 19800 | 19810 | 19800 | 101 |
| 330 | 20240221 | 130700 | 797760870 | 19790 | 19790 | 19790 | 19790 | 2 |
| 331 | 20240221 | 130600 | 797721290 | 19790 | 19790 | 19790 | 19790 | 119 |
| 332 | 20240221 | 130500 | 795366280 | 19790 | 19790 | 19790 | 19790 | 0 |
| 333 | 20240221 | 130400 | 795366280 | 19790 | 19790 | 19790 | 19790 | 0 |
| 334 | 20240221 | 130300 | 795366280 | 19790 | 19800 | 19800 | 19790 | 11 |
| 335 | 20240221 | 130200 | 795148580 | 19800 | 19790 | 19800 | 19790 | 85 |
| 336 | 20240221 | 130100 | 793465920 | 19790 | 19770 | 19790 | 19770 | 20 |
| 337 | 20240221 | 130000 | 793070400 | 19790 | 19790 | 19790 | 19790 | 1 |
| 338 | 20240221 | 125900 | 793050610 | 19760 | 19760 | 19760 | 19760 | 2 |
| 339 | 20240221 | 125800 | 793011090 | 19790 | 19790 | 19790 | 19790 | 2 |
| 340 | 20240221 | 125700 | 792971510 | 19760 | 19760 | 19760 | 19760 | 1 |
| 341 | 20240221 | 125600 | 792951750 | 19760 | 19760 | 19760 | 19760 | 80 |
| 342 | 20240221 | 125500 | 791370950 | 19760 | 19770 | 19770 | 19760 | 584 |
| 343 | 20240221 | 125400 | 779830890 | 19770 | 19770 | 19770 | 19770 | 33 |
| 344 | 20240221 | 125300 | 779178480 | 19760 | 19760 | 19760 | 19760 | 10 |
| 345 | 20240221 | 125200 | 778980880 | 19760 | 19760 | 19760 | 19760 | 1 |
| 346 | 20240221 | 125100 | 778961120 | 19760 | 19760 | 19760 | 19760 | 0 |
| 347 | 20240221 | 125000 | 778961120 | 19760 | 19760 | 19760 | 19760 | 82 |
| 348 | 20240221 | 124900 | 777340800 | 19760 | 19760 | 19760 | 19760 | 31 |
| 349 | 20240221 | 124800 | 776728240 | 19760 | 19760 | 19760 | 19760 | 1 |
| 350 | 20240221 | 124700 | 776708480 | 19760 | 19780 | 19780 | 19750 | 1697 |
| 351 | 20240221 | 124600 | 743176810 | 19790 | 19780 | 19790 | 19780 | 84 |
| 352 | 20240221 | 124500 | 741514950 | 19780 | 19780 | 19780 | 19780 | 10 |
| 353 | 20240221 | 124400 | 741317150 | 19790 | 19790 | 19790 | 19790 | 0 |
| 354 | 20240221 | 124300 | 741317150 | 19790 | 19780 | 19790 | 19780 | 46 |
| 355 | 20240221 | 124200 | 740406820 | 19780 | 19780 | 19780 | 19780 | 8 |
| 356 | 20240221 | 124100 | 740248580 | 19780 | 19780 | 19780 | 19780 | 0 |
| 357 | 20240221 | 124000 | 740248580 | 19780 | 19790 | 19790 | 19780 | 27 |
| 358 | 20240221 | 123900 | 739714410 | 19780 | 19780 | 19780 | 19780 | 7 |
| 359 | 20240221 | 123800 | 739575950 | 19780 | 19790 | 19790 | 19780 | 32 |
| 360 | 20240221 | 123700 | 738942880 | 19780 | 19780 | 19780 | 19780 | 0 |
| 361 | 20240221 | 123600 | 738942880 | 19780 | 19770 | 19780 | 19770 | 115 |
| 362 | 20240221 | 123500 | 736669190 | 19770 | 19770 | 19770 | 19770 | 0 |
| 363 | 20240221 | 123400 | 736669190 | 19770 | 19770 | 19770 | 19770 | 1 |
| 364 | 20240221 | 123300 | 736649420 | 19770 | 19770 | 19770 | 19770 | 2 |
| 365 | 20240221 | 123200 | 736609880 | 19780 | 19780 | 19780 | 19780 | 37 |
| 366 | 20240221 | 123100 | 735878020 | 19780 | 19770 | 19780 | 19770 | 22 |
| 367 | 20240221 | 123000 | 735442870 | 19770 | 19780 | 19780 | 19770 | 13 |
| 368 | 20240221 | 122900 | 735185850 | 19770 | 19770 | 19770 | 19770 | 0 |
| 369 | 20240221 | 122800 | 735185850 | 19770 | 19770 | 19770 | 19770 | 2 |
| 370 | 20240221 | 122700 | 735146310 | 19770 | 19770 | 19770 | 19770 | 0 |
| 371 | 20240221 | 122600 | 735146310 | 19770 | 19770 | 19780 | 19770 | 228 |
| 372 | 20240221 | 122500 | 730638710 | 19760 | 19760 | 19760 | 19760 | 0 |
| 373 | 20240221 | 122400 | 730638710 | 19760 | 19770 | 19770 | 19760 | 110 |
| 374 | 20240221 | 122300 | 728464270 | 19770 | 19770 | 19770 | 19770 | 0 |
| 375 | 20240221 | 122200 | 728464270 | 19770 | 19770 | 19770 | 19770 | 8 |
| 376 | 20240221 | 122100 | 728306110 | 19770 | 19780 | 19780 | 19770 | 6 |
| 377 | 20240221 | 122000 | 728187440 | 19770 | 19770 | 19770 | 19770 | 435 |
| 378 | 20240221 | 121900 | 719587490 | 19760 | 19780 | 19780 | 19760 | 361 |
| 379 | 20240221 | 121800 | 712450130 | 19780 | 19780 | 19780 | 19780 | 29 |
| 380 | 20240221 | 121700 | 711876510 | 19780 | 19780 | 19780 | 19780 | 1 |
| 381 | 20240221 | 121600 | 711856730 | 19780 | 19780 | 19780 | 19780 | 11 |
| 382 | 20240221 | 121500 | 711639150 | 19780 | 19780 | 19780 | 19780 | 0 |
| 383 | 20240221 | 121400 | 711639150 | 19780 | 19780 | 19780 | 19780 | 1 |
| 384 | 20240221 | 121300 | 711619370 | 19780 | 19780 | 19780 | 19780 | 186 |
| 385 | 20240221 | 121200 | 707940290 | 19780 | 19790 | 19790 | 19780 | 12 |
| 386 | 20240221 | 121100 | 707702830 | 19780 | 19780 | 19780 | 19780 | 0 |
| 387 | 20240221 | 121000 | 707702830 | 19780 | 19780 | 19780 | 19780 | 7 |
| 388 | 20240221 | 120900 | 707564370 | 19790 | 19780 | 19790 | 19780 | 11 |
| 389 | 20240221 | 120800 | 707346690 | 19780 | 19780 | 19780 | 19780 | 0 |
| 390 | 20240221 | 120700 | 707346690 | 19780 | 19780 | 19780 | 19780 | 5 |
| 391 | 20240221 | 120600 | 707247790 | 19780 | 19780 | 19780 | 19780 | 0 |
| 392 | 20240221 | 120500 | 707247790 | 19780 | 19780 | 19780 | 19780 | 1 |
| 393 | 20240221 | 120400 | 707228010 | 19780 | 19780 | 19780 | 19780 | 7 |
| 394 | 20240221 | 120300 | 707089550 | 19780 | 19780 | 19780 | 19780 | 47 |
| 395 | 20240221 | 120200 | 706159890 | 19780 | 19780 | 19780 | 19780 | 321 |
| 396 | 20240221 | 120100 | 699810510 | 19780 | 19780 | 19780 | 19780 | 8 |
| 397 | 20240221 | 120000 | 699652270 | 19780 | 19780 | 19780 | 19780 | 1 |
| 398 | 20240221 | 115900 | 699632490 | 19790 | 19790 | 19790 | 19790 | 3 |
| 399 | 20240221 | 115800 | 699573120 | 19780 | 19780 | 19780 | 19780 | 12 |
| 400 | 20240221 | 115700 | 699335760 | 19780 | 19780 | 19780 | 19780 | 3 |
| 401 | 20240221 | 115600 | 699276420 | 19780 | 19790 | 19790 | 19780 | 96 |
| 402 | 20240221 | 115500 | 697376640 | 19790 | 19790 | 19790 | 19790 | 3 |
| 403 | 20240221 | 115400 | 697317270 | 19790 | 19800 | 19800 | 19790 | 135 |
| 404 | 20240221 | 115300 | 694644550 | 19800 | 19800 | 19800 | 19800 | 7 |
| 405 | 20240221 | 115200 | 694505950 | 19800 | 19800 | 19800 | 19800 | 10 |
| 406 | 20240221 | 115100 | 694307950 | 19800 | 19800 | 19800 | 19800 | 66 |
| 407 | 20240221 | 115000 | 693001150 | 19800 | 19800 | 19800 | 19800 | 1 |
| 408 | 20240221 | 114900 | 692981350 | 19800 | 19800 | 19800 | 19800 | 1 |
| 409 | 20240221 | 114800 | 692961550 | 19790 | 19790 | 19790 | 19790 | 13 |
| 410 | 20240221 | 114700 | 692704280 | 19790 | 19790 | 19790 | 19780 | 697 |
| 411 | 20240221 | 114600 | 678910660 | 19780 | 19790 | 19790 | 19780 | 283 |
| 412 | 20240221 | 114500 | 673310920 | 19790 | 19810 | 19810 | 19790 | 770 |
| 413 | 20240221 | 114400 | 658067610 | 19820 | 19810 | 19820 | 19810 | 20 |
| 414 | 20240221 | 114300 | 657671360 | 19810 | 19810 | 19810 | 19810 | 11 |
| 415 | 20240221 | 114200 | 657453450 | 19810 | 19810 | 19810 | 19810 | 16 |
| 416 | 20240221 | 114100 | 657136490 | 19810 | 19810 | 19810 | 19810 | 2 |
| 417 | 20240221 | 114000 | 657096870 | 19820 | 19820 | 19820 | 19820 | 78 |
| 418 | 20240221 | 113900 | 655550910 | 19820 | 19830 | 19830 | 19820 | 42 |
| 419 | 20240221 | 113800 | 654718140 | 19830 | 19830 | 19840 | 19830 | 23 |
| 420 | 20240221 | 113700 | 654261950 | 19830 | 19830 | 19830 | 19830 | 5 |
| 421 | 20240221 | 113600 | 654162800 | 19830 | 19830 | 19830 | 19830 | 2 |
| 422 | 20240221 | 113500 | 654123140 | 19830 | 19830 | 19830 | 19830 | 23 |
| 423 | 20240221 | 113400 | 653667050 | 19830 | 19830 | 19830 | 19830 | 225 |
| 424 | 20240221 | 113300 | 649205300 | 19840 | 19840 | 19840 | 19840 | 1 |
| 425 | 20240221 | 113200 | 649185460 | 19840 | 19850 | 19850 | 19840 | 278 |
| 426 | 20240221 | 113100 | 643669900 | 19850 | 19850 | 19850 | 19840 | 15 |
| 427 | 20240221 | 113000 | 643372170 | 19840 | 19840 | 19840 | 19840 | 11 |
| 428 | 20240221 | 112900 | 643153930 | 19850 | 19840 | 19850 | 19840 | 13 |
| 429 | 20240221 | 112800 | 642895890 | 19850 | 19850 | 19850 | 19850 | 4 |
| 430 | 20240221 | 112700 | 642816490 | 19850 | 19840 | 19850 | 19840 | 61 |
| 431 | 20240221 | 112600 | 641606150 | 19840 | 19840 | 19840 | 19840 | 10 |
| 432 | 20240221 | 112500 | 641407750 | 19850 | 19840 | 19850 | 19840 | 31 |
| 433 | 20240221 | 112400 | 640792410 | 19840 | 19840 | 19840 | 19840 | 1 |
| 434 | 20240221 | 112300 | 640772570 | 19840 | 19850 | 19850 | 19840 | 387 |
| 435 | 20240221 | 112200 | 633091770 | 19850 | 19840 | 19850 | 19840 | 115 |
| 436 | 20240221 | 112100 | 630809030 | 19840 | 19840 | 19840 | 19840 | 35 |
| 437 | 20240221 | 112000 | 630114630 | 19840 | 19840 | 19840 | 19840 | 62 |
| 438 | 20240221 | 111900 | 628884550 | 19850 | 19860 | 19860 | 19850 | 568 |
| 439 | 20240221 | 111800 | 617609680 | 19860 | 19860 | 19860 | 19860 | 7 |
| 440 | 20240221 | 111700 | 617470660 | 19860 | 19860 | 19860 | 19860 | 12 |
| 441 | 20240221 | 111600 | 617232340 | 19860 | 19860 | 19860 | 19860 | 27 |
| 442 | 20240221 | 111500 | 616696120 | 19860 | 19860 | 19860 | 19860 | 41 |
| 443 | 20240221 | 111400 | 615881860 | 19850 | 19890 | 19890 | 19850 | 114 |
| 444 | 20240221 | 111300 | 613615690 | 19900 | 19900 | 19900 | 19900 | 7 |
| 445 | 20240221 | 111200 | 613476390 | 19900 | 19890 | 19900 | 19890 | 11 |
| 446 | 20240221 | 111100 | 613257520 | 19870 | 19870 | 19870 | 19870 | 0 |
| 447 | 20240221 | 111000 | 613257520 | 19870 | 19870 | 19870 | 19870 | 0 |
| 448 | 20240221 | 110900 | 613257520 | 19870 | 19870 | 19870 | 19870 | 0 |
| 449 | 20240221 | 110800 | 613257520 | 19870 | 19870 | 19870 | 19870 | 1 |
| 450 | 20240221 | 110700 | 613237650 | 19870 | 19860 | 19870 | 19860 | 31 |
| 451 | 20240221 | 110600 | 612621780 | 19860 | 19850 | 19860 | 19850 | 27 |
| 452 | 20240221 | 110500 | 612085680 | 19860 | 19860 | 19860 | 19860 | 0 |
| 453 | 20240221 | 110400 | 612085680 | 19860 | 19860 | 19860 | 19860 | 26 |
| 454 | 20240221 | 110300 | 611569320 | 19850 | 19860 | 19860 | 19850 | 14 |
| 455 | 20240221 | 110200 | 611291360 | 19870 | 19870 | 19870 | 19870 | 25 |
| 456 | 20240221 | 110100 | 610794610 | 19870 | 19870 | 19870 | 19870 | 54 |
| 457 | 20240221 | 110000 | 609721630 | 19860 | 19860 | 19860 | 19860 | 36 |
| 458 | 20240221 | 105900 | 609006670 | 19860 | 19910 | 19910 | 19860 | 139 |
| 459 | 20240221 | 105800 | 606240930 | 19910 | 19910 | 19910 | 19910 | 0 |
| 460 | 20240221 | 105700 | 606240930 | 19910 | 19910 | 19920 | 19910 | 68 |
| 461 | 20240221 | 105600 | 604886490 | 19900 | 19930 | 19930 | 19900 | 171 |
| 462 | 20240221 | 105500 | 601479690 | 19940 | 19960 | 19960 | 19940 | 283 |
| 463 | 20240221 | 105400 | 595835670 | 19960 | 19960 | 19960 | 19960 | 39 |
| 464 | 20240221 | 105300 | 595057230 | 19970 | 19960 | 19970 | 19960 | 115 |
| 465 | 20240221 | 105200 | 592761580 | 19960 | 19960 | 19960 | 19960 | 58 |
| 466 | 20240221 | 105100 | 591603900 | 19960 | 19960 | 19960 | 19960 | 1 |
| 467 | 20240221 | 105000 | 591583940 | 19940 | 19960 | 19960 | 19920 | 1014 |
| 468 | 20240221 | 104900 | 571362580 | 19970 | 19960 | 19970 | 19960 | 930 |
| 469 | 20240221 | 104800 | 552791490 | 19960 | 19980 | 20000 | 19960 | 2655 |
| 470 | 20240221 | 104700 | 499722310 | 19970 | 19960 | 19980 | 19940 | 847 |
| 471 | 20240221 | 104600 | 482813490 | 19940 | 19910 | 19950 | 19910 | 496 |
| 472 | 20240221 | 104500 | 472923520 | 19910 | 19910 | 19910 | 19910 | 46 |
| 473 | 20240221 | 104400 | 472007660 | 19910 | 19910 | 19910 | 19910 | 29 |
| 474 | 20240221 | 104300 | 471430270 | 19910 | 19860 | 19910 | 19860 | 1072 |
| 475 | 20240221 | 104200 | 450125210 | 19860 | 19850 | 19860 | 19850 | 652 |
| 476 | 20240221 | 104100 | 437176660 | 19840 | 19840 | 19840 | 19840 | 0 |
| 477 | 20240221 | 104000 | 437176660 | 19840 | 19830 | 19840 | 19830 | 1014 |
| 478 | 20240221 | 103900 | 417062200 | 19820 | 19820 | 19820 | 19820 | 24 |
| 479 | 20240221 | 103800 | 416586520 | 19810 | 19810 | 19810 | 19810 | 0 |
| 480 | 20240221 | 103700 | 416586520 | 19810 | 19790 | 19810 | 19790 | 399 |
| 481 | 20240221 | 103600 | 408684620 | 19790 | 19790 | 19790 | 19790 | 1 |
| 482 | 20240221 | 103500 | 408664830 | 19790 | 19790 | 19790 | 19790 | 100 |
| 483 | 20240221 | 103400 | 406685830 | 19790 | 19810 | 19810 | 19790 | 86 |
| 484 | 20240221 | 103300 | 404982480 | 19810 | 19810 | 19810 | 19810 | 0 |
| 485 | 20240221 | 103200 | 404982480 | 19810 | 19810 | 19810 | 19810 | 70 |
| 486 | 20240221 | 103100 | 403595780 | 19810 | 19810 | 19810 | 19810 | 10 |
| 487 | 20240221 | 103000 | 403397680 | 19800 | 19800 | 19800 | 19800 | 1 |
| 488 | 20240221 | 102900 | 403377880 | 19800 | 19810 | 19810 | 19800 | 100 |
| 489 | 20240221 | 102800 | 401397300 | 19810 | 19800 | 19810 | 19800 | 448 |
| 490 | 20240221 | 102700 | 392522520 | 19810 | 19810 | 19810 | 19810 | 9 |
| 491 | 20240221 | 102600 | 392344230 | 19810 | 19810 | 19810 | 19810 | 0 |
| 492 | 20240221 | 102500 | 392344230 | 19810 | 19810 | 19810 | 19810 | 11 |
| 493 | 20240221 | 102400 | 392126320 | 19800 | 19790 | 19800 | 19790 | 28 |
| 494 | 20240221 | 102300 | 391572100 | 19790 | 19780 | 19790 | 19780 | 23 |
| 495 | 20240221 | 102200 | 391116940 | 19790 | 19790 | 19790 | 19780 | 35 |
| 496 | 20240221 | 102100 | 390424390 | 19790 | 19790 | 19790 | 19790 | 133 |
| 497 | 20240221 | 102000 | 387792320 | 19780 | 19780 | 19780 | 19780 | 44 |
| 498 | 20240221 | 101900 | 386922000 | 19780 | 19800 | 19800 | 19780 | 65 |
| 499 | 20240221 | 101800 | 385635570 | 19800 | 19810 | 19810 | 19800 | 43 |
| 500 | 20240221 | 101700 | 384784030 | 19810 | 19800 | 19810 | 19800 | 14 |
| 501 | 20240221 | 101600 | 384506710 | 19800 | 19800 | 19800 | 19800 | 10 |
| 502 | 20240221 | 101500 | 384308710 | 19800 | 19810 | 19810 | 19800 | 20 |
| 503 | 20240221 | 101400 | 383912600 | 19810 | 19810 | 19810 | 19810 | 81 |
| 504 | 20240221 | 101300 | 382307990 | 19810 | 19800 | 19810 | 19800 | 7 |
| 505 | 20240221 | 101200 | 382169380 | 19800 | 19820 | 19820 | 19800 | 62 |
| 506 | 20240221 | 101100 | 380941000 | 19830 | 19840 | 19840 | 19830 | 289 |
| 507 | 20240221 | 101000 | 375210100 | 19840 | 19810 | 19840 | 19810 | 108 |
| 508 | 20240221 | 100900 | 373069510 | 19820 | 19820 | 19820 | 19820 | 18 |
| 509 | 20240221 | 100800 | 372712750 | 19810 | 19810 | 19810 | 19810 | 7 |
| 510 | 20240221 | 100700 | 372574080 | 19820 | 19830 | 19830 | 19820 | 322 |
| 511 | 20240221 | 100600 | 366188940 | 19840 | 19840 | 19840 | 19840 | 39 |
| 512 | 20240221 | 100500 | 365415180 | 19840 | 19830 | 19840 | 19830 | 200 |
| 513 | 20240221 | 100400 | 361447190 | 19820 | 19800 | 19830 | 19800 | 1332 |
| 514 | 20240221 | 100300 | 335059430 | 19800 | 19800 | 19800 | 19800 | 8 |
| 515 | 20240221 | 100200 | 334901030 | 19800 | 19810 | 19820 | 19780 | 1494 |
| 516 | 20240221 | 100100 | 305319860 | 19820 | 19820 | 19820 | 19820 | 34 |
| 517 | 20240221 | 100000 | 304645980 | 19820 | 19830 | 19840 | 19820 | 33 |
| 518 | 20240221 | 095900 | 303991700 | 19840 | 19840 | 19840 | 19840 | 118 |
| 519 | 20240221 | 095800 | 301650580 | 19840 | 19840 | 19840 | 19840 | 272 |
| 520 | 20240221 | 095700 | 296254100 | 19850 | 19820 | 19850 | 19820 | 186 |
| 521 | 20240221 | 095600 | 292565050 | 19820 | 19820 | 19820 | 19820 | 0 |
| 522 | 20240221 | 095500 | 292565050 | 19820 | 19820 | 19820 | 19820 | 54 |
| 523 | 20240221 | 095400 | 291494770 | 19810 | 19820 | 19820 | 19810 | 51 |
| 524 | 20240221 | 095300 | 290484170 | 19820 | 19820 | 19820 | 19820 | 32 |
| 525 | 20240221 | 095200 | 289849930 | 19820 | 19820 | 19820 | 19820 | 16 |
| 526 | 20240221 | 095100 | 289532810 | 19820 | 19820 | 19820 | 19810 | 561 |
| 527 | 20240221 | 095000 | 278417710 | 19820 | 19820 | 19820 | 19820 | 0 |
| 528 | 20240221 | 094900 | 278417710 | 19820 | 19820 | 19820 | 19820 | 1 |
| 529 | 20240221 | 094800 | 278397890 | 19820 | 19820 | 19820 | 19820 | 6 |
| 530 | 20240221 | 094700 | 278278970 | 19820 | 19820 | 19820 | 19820 | 135 |
| 531 | 20240221 | 094600 | 275603270 | 19830 | 19830 | 19830 | 19830 | 0 |
| 532 | 20240221 | 094500 | 275603270 | 19830 | 19830 | 19830 | 19830 | 0 |
| 533 | 20240221 | 094400 | 275603270 | 19830 | 19830 | 19840 | 19830 | 80 |
| 534 | 20240221 | 094300 | 274016550 | 19830 | 19820 | 19830 | 19820 | 166 |
| 535 | 20240221 | 094200 | 270726310 | 19820 | 19820 | 19820 | 19820 | 0 |
| 536 | 20240221 | 094100 | 270726310 | 19820 | 19820 | 19820 | 19820 | 0 |
| 537 | 20240221 | 094000 | 270726310 | 19820 | 19820 | 19820 | 19820 | 330 |
| 538 | 20240221 | 093900 | 264185710 | 19820 | 19840 | 19840 | 19820 | 601 |
| 539 | 20240221 | 093800 | 252269790 | 19850 | 19850 | 19850 | 19850 | 0 |
| 540 | 20240221 | 093700 | 252269790 | 19850 | 19840 | 19850 | 19840 | 479 |
| 541 | 20240221 | 093600 | 242763770 | 19820 | 19870 | 19870 | 19820 | 102 |
| 542 | 20240221 | 093500 | 240739780 | 19870 | 19850 | 19870 | 19850 | 37 |
| 543 | 20240221 | 093400 | 240005230 | 19850 | 19850 | 19850 | 19850 | 53 |
| 544 | 20240221 | 093300 | 238953180 | 19850 | 19860 | 19860 | 19850 | 54 |
| 545 | 20240221 | 093200 | 237881270 | 19870 | 19930 | 19930 | 19870 | 591 |
| 546 | 20240221 | 093100 | 226124160 | 19930 | 19930 | 19930 | 19930 | 2 |
| 547 | 20240221 | 093000 | 226084300 | 19930 | 19940 | 19940 | 19920 | 53 |
| 548 | 20240221 | 092900 | 225028010 | 19950 | 19890 | 19950 | 19890 | 1151 |
| 549 | 20240221 | 092800 | 202103070 | 19890 | 19890 | 19890 | 19890 | 2 |
| 550 | 20240221 | 092700 | 202063290 | 19890 | 19890 | 19890 | 19890 | 1 |
| 551 | 20240221 | 092600 | 202043400 | 19900 | 19900 | 19900 | 19900 | 29 |
| 552 | 20240221 | 092500 | 201466300 | 19850 | 19880 | 19880 | 19850 | 602 |
| 553 | 20240221 | 092400 | 189508370 | 19880 | 19900 | 19900 | 19880 | 888 |
| 554 | 20240221 | 092300 | 171843670 | 19900 | 19950 | 19950 | 19900 | 1414 |
| 555 | 20240221 | 092200 | 143671110 | 19950 | 19950 | 19960 | 19950 | 150 |
| 556 | 20240221 | 092100 | 140677570 | 19950 | 19950 | 19950 | 19950 | 15 |
| 557 | 20240221 | 092000 | 140378320 | 19950 | 19950 | 19950 | 19950 | 2 |
| 558 | 20240221 | 091900 | 140338420 | 19970 | 19970 | 19970 | 19970 | 555 |
| 559 | 20240221 | 091800 | 129255070 | 19980 | 19970 | 19980 | 19970 | 117 |
| 560 | 20240221 | 091700 | 126917950 | 19980 | 19980 | 19980 | 19980 | 425 |
| 561 | 20240221 | 091600 | 118426450 | 19970 | 19950 | 19980 | 19950 | 26 |
| 562 | 20240221 | 091500 | 117907210 | 19950 | 19960 | 19990 | 19950 | 545 |
| 563 | 20240221 | 091400 | 107026560 | 19950 | 19900 | 19950 | 19890 | 711 |
| 564 | 20240221 | 091300 | 92858700 | 19890 | 19890 | 19890 | 19890 | 135 |
| 565 | 20240221 | 091200 | 90173550 | 19890 | 19860 | 19890 | 19860 | 313 |
| 566 | 20240221 | 091100 | 83951730 | 19860 | 19860 | 19860 | 19860 | 222 |
| 567 | 20240221 | 091000 | 79542810 | 19850 | 19800 | 19860 | 19800 | 907 |
| 568 | 20240221 | 090900 | 61564580 | 19800 | 19800 | 19800 | 19800 | 7 |
| 569 | 20240221 | 090800 | 61425980 | 19790 | 19760 | 19790 | 19760 | 283 |
| 570 | 20240221 | 090700 | 55828110 | 19780 | 19750 | 19780 | 19750 | 106 |
| 571 | 20240221 | 090600 | 53734430 | 19750 | 19750 | 19750 | 19730 | 970 |
| 572 | 20240221 | 090500 | 34582720 | 19750 | 19750 | 19760 | 19750 | 49 |
| 573 | 20240221 | 090400 | 33614610 | 19800 | 19800 | 19800 | 19800 | 1 |
| 574 | 20240221 | 090300 | 33594810 | 19800 | 19810 | 19810 | 19800 | 23 |
| 575 | 20240221 | 090200 | 33139310 | 19820 | 19820 | 19820 | 19820 | 29 |
| 576 | 20240221 | 090100 | 32564530 | 19840 | 19760 | 19840 | 19710 | 1104 |
| 577 | 20240221 | 090000 | 10785640 | 19850 | 19870 | 19870 | 19840 | 542 |