32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 1343 |
| 3 | 20240221 | 190200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 4 | 20240221 | 190100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 5 | 20240221 | 190000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 6 | 20240221 | 185900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 7 | 20240221 | 185800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 8 | 20240221 | 185700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 9 | 20240221 | 185600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 10 | 20240221 | 185500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 11 | 20240221 | 185400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 12 | 20240221 | 185300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 13 | 20240221 | 185200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 14 | 20240221 | 185100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 15 | 20240221 | 185000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 16 | 20240221 | 184900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 17 | 20240221 | 184800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 18 | 20240221 | 184700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 19 | 20240221 | 184600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 20 | 20240221 | 184500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 21 | 20240221 | 184400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 22 | 20240221 | 184300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 23 | 20240221 | 184200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 24 | 20240221 | 184100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 25 | 20240221 | 184000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 26 | 20240221 | 183900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 27 | 20240221 | 183800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 28 | 20240221 | 183700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 29 | 20240221 | 183600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 30 | 20240221 | 183500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 31 | 20240221 | 183400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 32 | 20240221 | 183300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 1343 |
| 33 | 20240221 | 183200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 34 | 20240221 | 183100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 35 | 20240221 | 183000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 36 | 20240221 | 182900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 37 | 20240221 | 182800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 38 | 20240221 | 182700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 39 | 20240221 | 182600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 40 | 20240221 | 182500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 41 | 20240221 | 182400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 42 | 20240221 | 182300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 43 | 20240221 | 182200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 44 | 20240221 | 182100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 45 | 20240221 | 182000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 46 | 20240221 | 181900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 47 | 20240221 | 181800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 48 | 20240221 | 181700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 49 | 20240221 | 181600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 50 | 20240221 | 181500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 51 | 20240221 | 181400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 52 | 20240221 | 181300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 53 | 20240221 | 181200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 54 | 20240221 | 181100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 55 | 20240221 | 181000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 56 | 20240221 | 180900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 57 | 20240221 | 180800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 58 | 20240221 | 180700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 59 | 20240221 | 180600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 60 | 20240221 | 180500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 61 | 20240221 | 180400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 62 | 20240221 | 180300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 1343 |
| 63 | 20240221 | 180200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 64 | 20240221 | 180100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 65 | 20240221 | 180000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 66 | 20240221 | 175900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 67 | 20240221 | 175800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 68 | 20240221 | 175700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 69 | 20240221 | 175600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 70 | 20240221 | 175500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 71 | 20240221 | 175400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 72 | 20240221 | 175300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 73 | 20240221 | 175200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 74 | 20240221 | 175100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 75 | 20240221 | 175000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 76 | 20240221 | 174900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 77 | 20240221 | 174800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 78 | 20240221 | 174700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 79 | 20240221 | 174600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 80 | 20240221 | 174500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 81 | 20240221 | 174400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 82 | 20240221 | 174300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 83 | 20240221 | 174200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 84 | 20240221 | 174100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 85 | 20240221 | 174000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 86 | 20240221 | 173900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 87 | 20240221 | 173800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 88 | 20240221 | 173700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 89 | 20240221 | 173600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 90 | 20240221 | 173500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 91 | 20240221 | 173400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 92 | 20240221 | 173300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 1343 |
| 93 | 20240221 | 173200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 94 | 20240221 | 173100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 95 | 20240221 | 173000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 96 | 20240221 | 172900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 97 | 20240221 | 172800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 98 | 20240221 | 172700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 99 | 20240221 | 172600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 100 | 20240221 | 172500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 101 | 20240221 | 172400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 102 | 20240221 | 172300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 103 | 20240221 | 172200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 104 | 20240221 | 172100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 105 | 20240221 | 172000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 106 | 20240221 | 171900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 107 | 20240221 | 171800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 108 | 20240221 | 171700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 109 | 20240221 | 171600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 110 | 20240221 | 171500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 111 | 20240221 | 171400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 112 | 20240221 | 171300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 113 | 20240221 | 171200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 114 | 20240221 | 171100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 115 | 20240221 | 171000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 116 | 20240221 | 170900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 117 | 20240221 | 170800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 118 | 20240221 | 170700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 119 | 20240221 | 170600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 120 | 20240221 | 170500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 121 | 20240221 | 170400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 122 | 20240221 | 170300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 1343 |
| 123 | 20240221 | 170200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 124 | 20240221 | 170100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 125 | 20240221 | 170000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 126 | 20240221 | 165900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 127 | 20240221 | 165800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 128 | 20240221 | 165700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 129 | 20240221 | 165600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 130 | 20240221 | 165500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 131 | 20240221 | 165400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 132 | 20240221 | 165300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 133 | 20240221 | 165200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 134 | 20240221 | 165100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 135 | 20240221 | 165000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 136 | 20240221 | 164900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 137 | 20240221 | 164800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 138 | 20240221 | 164700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 139 | 20240221 | 164600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 140 | 20240221 | 164500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 141 | 20240221 | 164400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 142 | 20240221 | 164300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 143 | 20240221 | 164200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 144 | 20240221 | 164100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 145 | 20240221 | 164000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 146 | 20240221 | 163900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 147 | 20240221 | 163800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 148 | 20240221 | 163700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 149 | 20240221 | 163600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 150 | 20240221 | 163500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 151 | 20240221 | 163400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 152 | 20240221 | 163300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 1343 |
| 153 | 20240221 | 163200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 154 | 20240221 | 163100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 155 | 20240221 | 163000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 156 | 20240221 | 162900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 157 | 20240221 | 162800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 158 | 20240221 | 162700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 159 | 20240221 | 162600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 160 | 20240221 | 162500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 161 | 20240221 | 162400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 162 | 20240221 | 162300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 163 | 20240221 | 162200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 164 | 20240221 | 162100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 165 | 20240221 | 162000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 166 | 20240221 | 161900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 167 | 20240221 | 161800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 168 | 20240221 | 161700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 169 | 20240221 | 161600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 170 | 20240221 | 161500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 171 | 20240221 | 161400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 172 | 20240221 | 161300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 173 | 20240221 | 161200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 174 | 20240221 | 161100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 175 | 20240221 | 161000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 176 | 20240221 | 160900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 177 | 20240221 | 160800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 178 | 20240221 | 160700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 179 | 20240221 | 160600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 180 | 20240221 | 160500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 181 | 20240221 | 160400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 182 | 20240221 | 160300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 1343 |
| 183 | 20240221 | 160200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 184 | 20240221 | 160100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 185 | 20240221 | 160000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 186 | 20240221 | 155900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 187 | 20240221 | 155800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 188 | 20240221 | 155700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 189 | 20240221 | 155600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 190 | 20240221 | 155500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 191 | 20240221 | 155400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 192 | 20240221 | 155300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 193 | 20240221 | 155200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 194 | 20240221 | 155100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 195 | 20240221 | 155000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 196 | 20240221 | 154900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 197 | 20240221 | 154800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 198 | 20240221 | 154700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 199 | 20240221 | 154600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 200 | 20240221 | 154500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 201 | 20240221 | 154400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 202 | 20240221 | 154300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 203 | 20240221 | 154200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 204 | 20240221 | 154100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 205 | 20240221 | 154000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 206 | 20240221 | 153900 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 207 | 20240221 | 153800 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 208 | 20240221 | 153700 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 209 | 20240221 | 153600 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 210 | 20240221 | 153500 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 211 | 20240221 | 153400 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 212 | 20240221 | 153300 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 1343 |
| 213 | 20240221 | 153200 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 214 | 20240221 | 153100 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 0 |
| 215 | 20240221 | 153000 | 2004597150 | 16710 | 16710 | 16710 | 16710 | 1343 |
| 216 | 20240221 | 152900 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 217 | 20240221 | 152800 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 218 | 20240221 | 152700 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 219 | 20240221 | 152600 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 220 | 20240221 | 152500 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 221 | 20240221 | 152400 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 222 | 20240221 | 152300 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 223 | 20240221 | 152200 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 224 | 20240221 | 152100 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 225 | 20240221 | 152000 | 1982155620 | 16720 | 16720 | 16720 | 16720 | 0 |
| 226 | 20240221 | 151900 | 1982155620 | 16720 | 16730 | 16730 | 16710 | 62 |
| 227 | 20240221 | 151800 | 1981119440 | 16740 | 16710 | 16740 | 16710 | 490 |
| 228 | 20240221 | 151700 | 1972925730 | 16690 | 16690 | 16710 | 16680 | 350 |
| 229 | 20240221 | 151600 | 1967081500 | 16700 | 16710 | 16710 | 16680 | 210 |
| 230 | 20240221 | 151500 | 1963575620 | 16700 | 16710 | 16710 | 16700 | 74 |
| 231 | 20240221 | 151400 | 1962339740 | 16700 | 16690 | 16710 | 16690 | 70 |
| 232 | 20240221 | 151300 | 1961170970 | 16710 | 16700 | 16710 | 16690 | 406 |
| 233 | 20240221 | 151200 | 1954389320 | 16700 | 16700 | 16700 | 16700 | 38 |
| 234 | 20240221 | 151100 | 1953754720 | 16700 | 16710 | 16710 | 16690 | 89 |
| 235 | 20240221 | 151000 | 1952268530 | 16710 | 16690 | 16710 | 16690 | 53 |
| 236 | 20240221 | 150900 | 1951383520 | 16720 | 16700 | 16720 | 16690 | 550 |
| 237 | 20240221 | 150800 | 1942192780 | 16690 | 16680 | 16690 | 16680 | 32 |
| 238 | 20240221 | 150700 | 1941658710 | 16680 | 16680 | 16710 | 16680 | 91 |
| 239 | 20240221 | 150600 | 1940140320 | 16680 | 16680 | 16710 | 16680 | 178 |
| 240 | 20240221 | 150500 | 1937167740 | 16680 | 16690 | 16710 | 16680 | 421 |
| 241 | 20240221 | 150400 | 1930140740 | 16690 | 16690 | 16690 | 16690 | 35 |
| 242 | 20240221 | 150300 | 1929556590 | 16690 | 16700 | 16710 | 16690 | 173 |
| 243 | 20240221 | 150200 | 1926667050 | 16700 | 16700 | 16700 | 16680 | 250 |
| 244 | 20240221 | 150100 | 1922493260 | 16680 | 16680 | 16680 | 16680 | 1 |
| 245 | 20240221 | 150000 | 1922476580 | 16710 | 16690 | 16710 | 16680 | 379 |
| 246 | 20240221 | 145900 | 1916150160 | 16700 | 16690 | 16700 | 16690 | 58 |
| 247 | 20240221 | 145800 | 1915181630 | 16690 | 16680 | 16700 | 16680 | 261 |
| 248 | 20240221 | 145700 | 1910825940 | 16700 | 16700 | 16700 | 16690 | 467 |
| 249 | 20240221 | 145600 | 1903027160 | 16680 | 16680 | 16700 | 16680 | 302 |
| 250 | 20240221 | 145500 | 1897988690 | 16690 | 16690 | 16690 | 16680 | 78 |
| 251 | 20240221 | 145400 | 1896687270 | 16680 | 16680 | 16700 | 16680 | 511 |
| 252 | 20240221 | 145300 | 1888157500 | 16680 | 16690 | 16700 | 16680 | 345 |
| 253 | 20240221 | 145200 | 1882399400 | 16700 | 16680 | 16700 | 16680 | 361 |
| 254 | 20240221 | 145100 | 1876375570 | 16680 | 16680 | 16680 | 16680 | 48 |
| 255 | 20240221 | 145000 | 1875574930 | 16690 | 16690 | 16690 | 16690 | 267 |
| 256 | 20240221 | 144900 | 1871118700 | 16700 | 16710 | 16710 | 16690 | 215 |
| 257 | 20240221 | 144800 | 1867528260 | 16690 | 16680 | 16700 | 16670 | 448 |
| 258 | 20240221 | 144700 | 1860052160 | 16670 | 16660 | 16690 | 16660 | 202 |
| 259 | 20240221 | 144600 | 1856683760 | 16690 | 16680 | 16700 | 16660 | 373 |
| 260 | 20240221 | 144500 | 1850459490 | 16660 | 16670 | 16670 | 16660 | 282 |
| 261 | 20240221 | 144400 | 1845758560 | 16670 | 16670 | 16670 | 16660 | 355 |
| 262 | 20240221 | 144300 | 1839840900 | 16670 | 16690 | 16690 | 16670 | 82 |
| 263 | 20240221 | 144200 | 1838473650 | 16680 | 16670 | 16680 | 16670 | 148 |
| 264 | 20240221 | 144100 | 1836005020 | 16690 | 16670 | 16690 | 16670 | 631 |
| 265 | 20240221 | 144000 | 1825478490 | 16670 | 16680 | 16680 | 16670 | 164 |
| 266 | 20240221 | 143900 | 1822743370 | 16680 | 16680 | 16680 | 16680 | 11 |
| 267 | 20240221 | 143800 | 1822559890 | 16690 | 16680 | 16690 | 16680 | 179 |
| 268 | 20240221 | 143700 | 1819572390 | 16690 | 16700 | 16700 | 16690 | 320 |
| 269 | 20240221 | 143600 | 1814229580 | 16690 | 16670 | 16700 | 16670 | 597 |
| 270 | 20240221 | 143500 | 1804268960 | 16680 | 16680 | 16680 | 16680 | 193 |
| 271 | 20240221 | 143400 | 1801049720 | 16680 | 16690 | 16690 | 16680 | 102 |
| 272 | 20240221 | 143300 | 1799347420 | 16690 | 16690 | 16690 | 16680 | 879 |
| 273 | 20240221 | 143200 | 1784677190 | 16680 | 16690 | 16690 | 16680 | 190 |
| 274 | 20240221 | 143100 | 1781506100 | 16690 | 16700 | 16700 | 16690 | 286 |
| 275 | 20240221 | 143000 | 1776730370 | 16700 | 16710 | 16720 | 16700 | 268 |
| 276 | 20240221 | 142900 | 1772251320 | 16710 | 16710 | 16710 | 16710 | 259 |
| 277 | 20240221 | 142800 | 1767923430 | 16720 | 16700 | 16730 | 16700 | 291 |
| 278 | 20240221 | 142700 | 1763058580 | 16700 | 16690 | 16770 | 16690 | 3034 |
| 279 | 20240221 | 142600 | 1712234520 | 16680 | 16670 | 16680 | 16660 | 125 |
| 280 | 20240221 | 142500 | 1710150470 | 16670 | 16680 | 16680 | 16670 | 333 |
| 281 | 20240221 | 142400 | 1704596490 | 16680 | 16660 | 16690 | 16660 | 285 |
| 282 | 20240221 | 142300 | 1699843210 | 16670 | 16690 | 16690 | 16670 | 389 |
| 283 | 20240221 | 142200 | 1693355260 | 16700 | 16690 | 16700 | 16690 | 225 |
| 284 | 20240221 | 142100 | 1689598160 | 16690 | 16710 | 16730 | 16690 | 372 |
| 285 | 20240221 | 142000 | 1683381870 | 16700 | 16680 | 16700 | 16680 | 257 |
| 286 | 20240221 | 141900 | 1679094140 | 16690 | 16690 | 16690 | 16680 | 252 |
| 287 | 20240221 | 141800 | 1674888860 | 16700 | 16700 | 16700 | 16690 | 255 |
| 288 | 20240221 | 141700 | 1670632000 | 16700 | 16710 | 16710 | 16700 | 292 |
| 289 | 20240221 | 141600 | 1665755490 | 16700 | 16710 | 16710 | 16700 | 452 |
| 290 | 20240221 | 141500 | 1658204530 | 16710 | 16710 | 16710 | 16700 | 520 |
| 291 | 20240221 | 141400 | 1649517040 | 16710 | 16720 | 16730 | 16710 | 365 |
| 292 | 20240221 | 141300 | 1643412920 | 16720 | 16720 | 16720 | 16720 | 145 |
| 293 | 20240221 | 141200 | 1640988520 | 16720 | 16720 | 16750 | 16710 | 724 |
| 294 | 20240221 | 141100 | 1628878320 | 16710 | 16710 | 16720 | 16700 | 381 |
| 295 | 20240221 | 141000 | 1622511160 | 16700 | 16690 | 16710 | 16690 | 316 |
| 296 | 20240221 | 140900 | 1617233300 | 16710 | 16690 | 16710 | 16690 | 293 |
| 297 | 20240221 | 140800 | 1612339250 | 16690 | 16670 | 16710 | 16670 | 622 |
| 298 | 20240221 | 140700 | 1601953760 | 16670 | 16690 | 16700 | 16670 | 672 |
| 299 | 20240221 | 140600 | 1590737560 | 16680 | 16630 | 16680 | 16630 | 660 |
| 300 | 20240221 | 140500 | 1579743510 | 16630 | 16640 | 16640 | 16630 | 152 |
| 301 | 20240221 | 140400 | 1577215090 | 16640 | 16650 | 16650 | 16630 | 401 |
| 302 | 20240221 | 140300 | 1570540210 | 16640 | 16640 | 16650 | 16630 | 239 |
| 303 | 20240221 | 140200 | 1566563310 | 16630 | 16640 | 16650 | 16630 | 640 |
| 304 | 20240221 | 140100 | 1555911600 | 16640 | 16630 | 16640 | 16630 | 98 |
| 305 | 20240221 | 140000 | 1554281470 | 16620 | 16630 | 16640 | 16620 | 328 |
| 306 | 20240221 | 135900 | 1548826140 | 16630 | 16610 | 16640 | 16610 | 978 |
| 307 | 20240221 | 135800 | 1532565090 | 16610 | 16600 | 16610 | 16580 | 466 |
| 308 | 20240221 | 135700 | 1524832810 | 16580 | 16580 | 16600 | 16580 | 77 |
| 309 | 20240221 | 135600 | 1523555790 | 16580 | 16590 | 16600 | 16580 | 714 |
| 310 | 20240221 | 135500 | 1511706630 | 16590 | 16590 | 16590 | 16580 | 250 |
| 311 | 20240221 | 135400 | 1507560980 | 16590 | 16610 | 16610 | 16580 | 256 |
| 312 | 20240221 | 135300 | 1503314220 | 16600 | 16590 | 16610 | 16580 | 505 |
| 313 | 20240221 | 135200 | 1494934760 | 16590 | 16590 | 16600 | 16590 | 536 |
| 314 | 20240221 | 135100 | 1486039980 | 16590 | 16590 | 16600 | 16590 | 478 |
| 315 | 20240221 | 135000 | 1478106580 | 16590 | 16590 | 16590 | 16590 | 253 |
| 316 | 20240221 | 134900 | 1473909310 | 16590 | 16590 | 16590 | 16590 | 166 |
| 317 | 20240221 | 134800 | 1471155370 | 16590 | 16580 | 16590 | 16580 | 186 |
| 318 | 20240221 | 134700 | 1468070170 | 16580 | 16580 | 16590 | 16580 | 235 |
| 319 | 20240221 | 134600 | 1464173860 | 16580 | 16580 | 16580 | 16580 | 364 |
| 320 | 20240221 | 134500 | 1458138740 | 16590 | 16590 | 16590 | 16590 | 199 |
| 321 | 20240221 | 134400 | 1454837330 | 16590 | 16590 | 16590 | 16590 | 114 |
| 322 | 20240221 | 134300 | 1452946070 | 16590 | 16600 | 16600 | 16590 | 469 |
| 323 | 20240221 | 134200 | 1445164850 | 16590 | 16590 | 16590 | 16590 | 298 |
| 324 | 20240221 | 134100 | 1440221030 | 16590 | 16600 | 16600 | 16590 | 229 |
| 325 | 20240221 | 134000 | 1436421820 | 16600 | 16600 | 16600 | 16600 | 185 |
| 326 | 20240221 | 133900 | 1433350820 | 16600 | 16600 | 16600 | 16590 | 73 |
| 327 | 20240221 | 133800 | 1432139420 | 16590 | 16590 | 16600 | 16590 | 359 |
| 328 | 20240221 | 133700 | 1426183430 | 16600 | 16600 | 16600 | 16590 | 315 |
| 329 | 20240221 | 133600 | 1420956800 | 16600 | 16600 | 16600 | 16600 | 85 |
| 330 | 20240221 | 133500 | 1419545800 | 16600 | 16590 | 16600 | 16590 | 268 |
| 331 | 20240221 | 133400 | 1415097360 | 16600 | 16590 | 16600 | 16590 | 294 |
| 332 | 20240221 | 133300 | 1410218090 | 16590 | 16590 | 16600 | 16590 | 343 |
| 333 | 20240221 | 133200 | 1404527310 | 16590 | 16600 | 16600 | 16590 | 272 |
| 334 | 20240221 | 133100 | 1400014650 | 16600 | 16600 | 16600 | 16590 | 109 |
| 335 | 20240221 | 133000 | 1398206080 | 16600 | 16590 | 16600 | 16590 | 364 |
| 336 | 20240221 | 132900 | 1392167040 | 16590 | 16600 | 16600 | 16590 | 417 |
| 337 | 20240221 | 132800 | 1385247060 | 16610 | 16610 | 16610 | 16600 | 323 |
| 338 | 20240221 | 132700 | 1379882520 | 16610 | 16610 | 16610 | 16610 | 143 |
| 339 | 20240221 | 132600 | 1377507290 | 16610 | 16610 | 16610 | 16600 | 248 |
| 340 | 20240221 | 132500 | 1373388670 | 16630 | 16630 | 16630 | 16630 | 0 |
| 341 | 20240221 | 132400 | 1373388670 | 16630 | 16600 | 16630 | 16600 | 1366 |
| 342 | 20240221 | 132300 | 1350685730 | 16600 | 16590 | 16610 | 16590 | 423 |
| 343 | 20240221 | 132200 | 1343663330 | 16590 | 16600 | 16600 | 16590 | 60 |
| 344 | 20240221 | 132100 | 1342667820 | 16590 | 16580 | 16590 | 16580 | 556 |
| 345 | 20240221 | 132000 | 1333448880 | 16580 | 16590 | 16590 | 16580 | 256 |
| 346 | 20240221 | 131900 | 1329203740 | 16590 | 16590 | 16590 | 16590 | 96 |
| 347 | 20240221 | 131800 | 1327611100 | 16590 | 16590 | 16600 | 16590 | 210 |
| 348 | 20240221 | 131700 | 1324127170 | 16590 | 16580 | 16600 | 16580 | 553 |
| 349 | 20240221 | 131600 | 1314952330 | 16580 | 16590 | 16590 | 16580 | 310 |
| 350 | 20240221 | 131500 | 1309812010 | 16580 | 16580 | 16590 | 16580 | 124 |
| 351 | 20240221 | 131400 | 1307755980 | 16580 | 16580 | 16580 | 16580 | 236 |
| 352 | 20240221 | 131300 | 1303843100 | 16580 | 16590 | 16590 | 16580 | 694 |
| 353 | 20240221 | 131200 | 1292330040 | 16590 | 16590 | 16590 | 16590 | 534 |
| 354 | 20240221 | 131100 | 1283470980 | 16590 | 16590 | 16590 | 16590 | 312 |
| 355 | 20240221 | 131000 | 1278294900 | 16590 | 16590 | 16590 | 16590 | 40 |
| 356 | 20240221 | 130900 | 1277631300 | 16590 | 16590 | 16600 | 16590 | 323 |
| 357 | 20240221 | 130800 | 1272272700 | 16600 | 16600 | 16600 | 16590 | 487 |
| 358 | 20240221 | 130700 | 1264189300 | 16590 | 16580 | 16590 | 16580 | 302 |
| 359 | 20240221 | 130600 | 1259181670 | 16590 | 16580 | 16590 | 16580 | 148 |
| 360 | 20240221 | 130500 | 1256726820 | 16580 | 16590 | 16590 | 16580 | 266 |
| 361 | 20240221 | 130400 | 1252316510 | 16590 | 16580 | 16590 | 16580 | 339 |
| 362 | 20240221 | 130300 | 1246695150 | 16590 | 16590 | 16590 | 16590 | 804 |
| 363 | 20240221 | 130200 | 1233356790 | 16590 | 16590 | 16590 | 16590 | 1386 |
| 364 | 20240221 | 130100 | 1210363050 | 16600 | 16590 | 16600 | 16590 | 302 |
| 365 | 20240221 | 130000 | 1205352820 | 16590 | 16600 | 16600 | 16590 | 14 |
| 366 | 20240221 | 125900 | 1205120490 | 16590 | 16590 | 16600 | 16590 | 270 |
| 367 | 20240221 | 125800 | 1200641180 | 16590 | 16600 | 16600 | 16590 | 290 |
| 368 | 20240221 | 125700 | 1195830060 | 16600 | 16600 | 16600 | 16600 | 473 |
| 369 | 20240221 | 125600 | 1187978260 | 16600 | 16590 | 16600 | 16590 | 143 |
| 370 | 20240221 | 125500 | 1185605020 | 16590 | 16590 | 16600 | 16590 | 412 |
| 371 | 20240221 | 125400 | 1178769930 | 16590 | 16600 | 16600 | 16590 | 239 |
| 372 | 20240221 | 125300 | 1174804870 | 16590 | 16600 | 16600 | 16590 | 230 |
| 373 | 20240221 | 125200 | 1170987390 | 16600 | 16600 | 16610 | 16600 | 173 |
| 374 | 20240221 | 125100 | 1168115560 | 16600 | 16600 | 16610 | 16600 | 272 |
| 375 | 20240221 | 125000 | 1163600200 | 16600 | 16600 | 16600 | 16600 | 238 |
| 376 | 20240221 | 124900 | 1159649400 | 16600 | 16600 | 16610 | 16600 | 350 |
| 377 | 20240221 | 124800 | 1153839340 | 16600 | 16600 | 16610 | 16600 | 147 |
| 378 | 20240221 | 124700 | 1151399120 | 16600 | 16600 | 16600 | 16600 | 39 |
| 379 | 20240221 | 124600 | 1150751720 | 16600 | 16600 | 16610 | 16600 | 244 |
| 380 | 20240221 | 124500 | 1146701310 | 16610 | 16600 | 16610 | 16600 | 108 |
| 381 | 20240221 | 124400 | 1144908450 | 16600 | 16600 | 16600 | 16600 | 110 |
| 382 | 20240221 | 124300 | 1143082450 | 16600 | 16610 | 16610 | 16600 | 85 |
| 383 | 20240221 | 124200 | 1141671380 | 16600 | 16610 | 16610 | 16600 | 182 |
| 384 | 20240221 | 124100 | 1138650170 | 16600 | 16600 | 16610 | 16600 | 129 |
| 385 | 20240221 | 124000 | 1136508710 | 16600 | 16600 | 16600 | 16600 | 177 |
| 386 | 20240221 | 123900 | 1133570510 | 16600 | 16600 | 16600 | 16600 | 134 |
| 387 | 20240221 | 123800 | 1131346110 | 16600 | 16610 | 16610 | 16600 | 131 |
| 388 | 20240221 | 123700 | 1129171340 | 16600 | 16600 | 16600 | 16600 | 98 |
| 389 | 20240221 | 123600 | 1127544540 | 16600 | 16610 | 16610 | 16600 | 168 |
| 390 | 20240221 | 123500 | 1124755660 | 16610 | 16610 | 16610 | 16610 | 115 |
| 391 | 20240221 | 123400 | 1122845510 | 16610 | 16600 | 16610 | 16590 | 211 |
| 392 | 20240221 | 123300 | 1119343550 | 16590 | 16600 | 16600 | 16590 | 184 |
| 393 | 20240221 | 123200 | 1116289600 | 16600 | 16600 | 16610 | 16600 | 128 |
| 394 | 20240221 | 123100 | 1114164770 | 16610 | 16600 | 16610 | 16600 | 70 |
| 395 | 20240221 | 123000 | 1113002760 | 16600 | 16600 | 16600 | 16600 | 201 |
| 396 | 20240221 | 122900 | 1109666160 | 16600 | 16600 | 16610 | 16600 | 130 |
| 397 | 20240221 | 122800 | 1107508090 | 16610 | 16600 | 16610 | 16600 | 71 |
| 398 | 20240221 | 122700 | 1106328980 | 16610 | 16600 | 16610 | 16600 | 662 |
| 399 | 20240221 | 122600 | 1095339280 | 16600 | 16600 | 16600 | 16600 | 260 |
| 400 | 20240221 | 122500 | 1091023280 | 16600 | 16600 | 16610 | 16600 | 78 |
| 401 | 20240221 | 122400 | 1089728440 | 16600 | 16600 | 16600 | 16600 | 170 |
| 402 | 20240221 | 122300 | 1086906440 | 16600 | 16600 | 16600 | 16600 | 157 |
| 403 | 20240221 | 122200 | 1084300240 | 16600 | 16600 | 16610 | 16600 | 162 |
| 404 | 20240221 | 122100 | 1081611030 | 16600 | 16600 | 16600 | 16600 | 196 |
| 405 | 20240221 | 122000 | 1078357430 | 16600 | 16600 | 16600 | 16600 | 144 |
| 406 | 20240221 | 121900 | 1075967030 | 16600 | 16600 | 16610 | 16600 | 281 |
| 407 | 20240221 | 121800 | 1071302410 | 16600 | 16600 | 16610 | 16600 | 90 |
| 408 | 20240221 | 121700 | 1069808400 | 16600 | 16600 | 16600 | 16600 | 312 |
| 409 | 20240221 | 121600 | 1064629200 | 16610 | 16600 | 16610 | 16600 | 98 |
| 410 | 20240221 | 121500 | 1063002380 | 16600 | 16610 | 16610 | 16600 | 126 |
| 411 | 20240221 | 121400 | 1060910660 | 16610 | 16610 | 16610 | 16610 | 515 |
| 412 | 20240221 | 121300 | 1052356510 | 16610 | 16610 | 16610 | 16610 | 144 |
| 413 | 20240221 | 121200 | 1049964670 | 16610 | 16610 | 16610 | 16610 | 100 |
| 414 | 20240221 | 121100 | 1048303670 | 16610 | 16620 | 16620 | 16610 | 236 |
| 415 | 20240221 | 121000 | 1044383110 | 16610 | 16610 | 16610 | 16610 | 333 |
| 416 | 20240221 | 120900 | 1038851980 | 16610 | 16610 | 16620 | 16610 | 115 |
| 417 | 20240221 | 120800 | 1036941820 | 16610 | 16620 | 16620 | 16610 | 95 |
| 418 | 20240221 | 120700 | 1035363570 | 16610 | 16610 | 16610 | 16610 | 240 |
| 419 | 20240221 | 120600 | 1031377170 | 16620 | 16610 | 16620 | 16610 | 60 |
| 420 | 20240221 | 120500 | 1030380120 | 16610 | 16610 | 16610 | 16610 | 157 |
| 421 | 20240221 | 120400 | 1027772350 | 16610 | 16610 | 16620 | 16610 | 154 |
| 422 | 20240221 | 120300 | 1025214400 | 16610 | 16620 | 16620 | 16610 | 170 |
| 423 | 20240221 | 120200 | 1022390650 | 16610 | 16620 | 16620 | 16610 | 580 |
| 424 | 20240221 | 120100 | 1012756800 | 16610 | 16610 | 16610 | 16610 | 261 |
| 425 | 20240221 | 120000 | 1008421590 | 16610 | 16610 | 16610 | 16610 | 96 |
| 426 | 20240221 | 115900 | 1006827030 | 16610 | 16610 | 16610 | 16600 | 171 |
| 427 | 20240221 | 115800 | 1003987310 | 16610 | 16610 | 16620 | 16610 | 1029 |
| 428 | 20240221 | 115700 | 986893120 | 16610 | 16610 | 16610 | 16610 | 130 |
| 429 | 20240221 | 115600 | 984733820 | 16610 | 16610 | 16610 | 16610 | 85 |
| 430 | 20240221 | 115500 | 983321970 | 16610 | 16610 | 16620 | 16610 | 212 |
| 431 | 20240221 | 115400 | 979800540 | 16610 | 16610 | 16610 | 16610 | 54 |
| 432 | 20240221 | 115300 | 978903600 | 16610 | 16610 | 16620 | 16610 | 174 |
| 433 | 20240221 | 115200 | 976013440 | 16610 | 16620 | 16620 | 16610 | 63 |
| 434 | 20240221 | 115100 | 974967000 | 16610 | 16610 | 16610 | 16610 | 199 |
| 435 | 20240221 | 115000 | 971661610 | 16610 | 16610 | 16610 | 16610 | 101 |
| 436 | 20240221 | 114900 | 969984000 | 16610 | 16620 | 16620 | 16610 | 90 |
| 437 | 20240221 | 114800 | 968488990 | 16610 | 16610 | 16610 | 16610 | 233 |
| 438 | 20240221 | 114700 | 964618860 | 16620 | 16610 | 16620 | 16610 | 50 |
| 439 | 20240221 | 114600 | 963788240 | 16610 | 16610 | 16610 | 16610 | 187 |
| 440 | 20240221 | 114500 | 960682170 | 16610 | 16610 | 16610 | 16610 | 106 |
| 441 | 20240221 | 114400 | 958921510 | 16610 | 16610 | 16620 | 16610 | 228 |
| 442 | 20240221 | 114300 | 955134360 | 16620 | 16620 | 16620 | 16610 | 44 |
| 443 | 20240221 | 114200 | 954403470 | 16610 | 16610 | 16610 | 16610 | 255 |
| 444 | 20240221 | 114100 | 950167920 | 16610 | 16620 | 16620 | 16610 | 19 |
| 445 | 20240221 | 114000 | 949852230 | 16620 | 16610 | 16620 | 16610 | 155 |
| 446 | 20240221 | 113900 | 947277120 | 16610 | 16610 | 16610 | 16610 | 176 |
| 447 | 20240221 | 113800 | 944353760 | 16610 | 16610 | 16610 | 16610 | 194 |
| 448 | 20240221 | 113700 | 941131420 | 16620 | 16620 | 16620 | 16610 | 57 |
| 449 | 20240221 | 113600 | 940184630 | 16610 | 16610 | 16620 | 16610 | 145 |
| 450 | 20240221 | 113500 | 937776130 | 16610 | 16620 | 16620 | 16610 | 388 |
| 451 | 20240221 | 113400 | 931328850 | 16620 | 16620 | 16620 | 16620 | 147 |
| 452 | 20240221 | 113300 | 928885710 | 16620 | 16620 | 16620 | 16620 | 285 |
| 453 | 20240221 | 113200 | 924149010 | 16620 | 16630 | 16640 | 16620 | 293 |
| 454 | 20240221 | 113100 | 919277620 | 16620 | 16620 | 16620 | 16620 | 37 |
| 455 | 20240221 | 113000 | 918662680 | 16640 | 16620 | 16640 | 16620 | 190 |
| 456 | 20240221 | 112900 | 915504360 | 16620 | 16620 | 16620 | 16620 | 126 |
| 457 | 20240221 | 112800 | 913410240 | 16620 | 16620 | 16620 | 16620 | 71 |
| 458 | 20240221 | 112700 | 912230220 | 16620 | 16630 | 16630 | 16620 | 107 |
| 459 | 20240221 | 112600 | 910451660 | 16630 | 16630 | 16630 | 16630 | 87 |
| 460 | 20240221 | 112500 | 909004850 | 16640 | 16630 | 16640 | 16630 | 206 |
| 461 | 20240221 | 112400 | 905577200 | 16620 | 16630 | 16630 | 16620 | 191 |
| 462 | 20240221 | 112300 | 902401560 | 16630 | 16630 | 16630 | 16630 | 605 |
| 463 | 20240221 | 112200 | 892340410 | 16630 | 16630 | 16640 | 16630 | 282 |
| 464 | 20240221 | 112100 | 887650720 | 16640 | 16620 | 16640 | 16620 | 275 |
| 465 | 20240221 | 112000 | 883077860 | 16620 | 16610 | 16620 | 16610 | 209 |
| 466 | 20240221 | 111900 | 879604810 | 16610 | 16620 | 16620 | 16610 | 404 |
| 467 | 20240221 | 111800 | 872894250 | 16610 | 16600 | 16610 | 16600 | 123 |
| 468 | 20240221 | 111700 | 870851620 | 16600 | 16600 | 16610 | 16600 | 126 |
| 469 | 20240221 | 111600 | 868759810 | 16610 | 16600 | 16610 | 16600 | 261 |
| 470 | 20240221 | 111500 | 864426150 | 16610 | 16610 | 16620 | 16610 | 419 |
| 471 | 20240221 | 111400 | 857466480 | 16620 | 16610 | 16620 | 16610 | 107 |
| 472 | 20240221 | 111300 | 855689140 | 16610 | 16610 | 16620 | 16610 | 263 |
| 473 | 20240221 | 111200 | 851320690 | 16610 | 16610 | 16610 | 16610 | 84 |
| 474 | 20240221 | 111100 | 849925450 | 16610 | 16610 | 16610 | 16610 | 137 |
| 475 | 20240221 | 111000 | 847649880 | 16600 | 16610 | 16620 | 16600 | 347 |
| 476 | 20240221 | 110900 | 841887450 | 16610 | 16620 | 16620 | 16610 | 202 |
| 477 | 20240221 | 110800 | 838531910 | 16610 | 16610 | 16620 | 16610 | 247 |
| 478 | 20240221 | 110700 | 834428570 | 16610 | 16620 | 16620 | 16610 | 228 |
| 479 | 20240221 | 110600 | 830641170 | 16620 | 16610 | 16630 | 16610 | 151 |
| 480 | 20240221 | 110500 | 828132020 | 16610 | 16620 | 16620 | 16610 | 67 |
| 481 | 20240221 | 110400 | 827018860 | 16610 | 16600 | 16610 | 16600 | 335 |
| 482 | 20240221 | 110300 | 821455300 | 16600 | 16600 | 16600 | 16600 | 355 |
| 483 | 20240221 | 110200 | 815562300 | 16600 | 16600 | 16610 | 16600 | 219 |
| 484 | 20240221 | 110100 | 811926200 | 16610 | 16600 | 16610 | 16600 | 117 |
| 485 | 20240221 | 110000 | 809983990 | 16610 | 16610 | 16610 | 16600 | 169 |
| 486 | 20240221 | 105900 | 807178090 | 16600 | 16600 | 16610 | 16600 | 820 |
| 487 | 20240221 | 105800 | 793565990 | 16590 | 16600 | 16600 | 16590 | 261 |
| 488 | 20240221 | 105700 | 789235840 | 16600 | 16620 | 16620 | 16590 | 2670 |
| 489 | 20240221 | 105600 | 744918130 | 16610 | 16630 | 16640 | 16600 | 3189 |
| 490 | 20240221 | 105500 | 691935190 | 16620 | 16620 | 16630 | 16620 | 166 |
| 491 | 20240221 | 105400 | 689176160 | 16620 | 16620 | 16630 | 16620 | 199 |
| 492 | 20240221 | 105300 | 685868550 | 16620 | 16620 | 16620 | 16620 | 67 |
| 493 | 20240221 | 105200 | 684755010 | 16620 | 16620 | 16630 | 16620 | 245 |
| 494 | 20240221 | 105100 | 680683010 | 16620 | 16610 | 16620 | 16610 | 228 |
| 495 | 20240221 | 105000 | 676895910 | 16610 | 16620 | 16630 | 16610 | 918 |
| 496 | 20240221 | 104900 | 661638760 | 16620 | 16630 | 16630 | 16620 | 81 |
| 497 | 20240221 | 104800 | 660292330 | 16640 | 16630 | 16640 | 16620 | 384 |
| 498 | 20240221 | 104700 | 653906350 | 16630 | 16620 | 16640 | 16620 | 233 |
| 499 | 20240221 | 104600 | 650031900 | 16620 | 16630 | 16630 | 16620 | 120 |
| 500 | 20240221 | 104500 | 648037350 | 16630 | 16620 | 16630 | 16620 | 35 |
| 501 | 20240221 | 104400 | 647455500 | 16620 | 16620 | 16640 | 16620 | 237 |
| 502 | 20240221 | 104300 | 643515850 | 16620 | 16610 | 16620 | 16610 | 194 |
| 503 | 20240221 | 104200 | 640292230 | 16610 | 16620 | 16620 | 16610 | 141 |
| 504 | 20240221 | 104100 | 637949950 | 16620 | 16620 | 16620 | 16610 | 132 |
| 505 | 20240221 | 104000 | 635757270 | 16620 | 16610 | 16620 | 16610 | 331 |
| 506 | 20240221 | 103900 | 630256740 | 16620 | 16620 | 16630 | 16620 | 248 |
| 507 | 20240221 | 103800 | 626134920 | 16620 | 16620 | 16630 | 16620 | 210 |
| 508 | 20240221 | 103700 | 622644600 | 16620 | 16620 | 16620 | 16620 | 44 |
| 509 | 20240221 | 103600 | 621913320 | 16620 | 16630 | 16630 | 16620 | 117 |
| 510 | 20240221 | 103500 | 619968730 | 16620 | 16620 | 16630 | 16620 | 211 |
| 511 | 20240221 | 103400 | 616461830 | 16630 | 16620 | 16630 | 16620 | 42 |
| 512 | 20240221 | 103300 | 615763710 | 16620 | 16640 | 16640 | 16620 | 104 |
| 513 | 20240221 | 103200 | 614033620 | 16660 | 16630 | 16660 | 16620 | 384 |
| 514 | 20240221 | 103100 | 607643220 | 16630 | 16630 | 16630 | 16630 | 100 |
| 515 | 20240221 | 103000 | 605980220 | 16630 | 16620 | 16630 | 16610 | 388 |
| 516 | 20240221 | 102900 | 599531120 | 16620 | 16630 | 16630 | 16620 | 493 |
| 517 | 20240221 | 102800 | 591337410 | 16620 | 16630 | 16630 | 16620 | 298 |
| 518 | 20240221 | 102700 | 586384370 | 16630 | 16620 | 16630 | 16620 | 58 |
| 519 | 20240221 | 102600 | 585420390 | 16620 | 16620 | 16620 | 16620 | 120 |
| 520 | 20240221 | 102500 | 583425990 | 16620 | 16620 | 16630 | 16620 | 780 |
| 521 | 20240221 | 102400 | 570462040 | 16620 | 16620 | 16620 | 16620 | 7 |
| 522 | 20240221 | 102300 | 570345700 | 16620 | 16620 | 16630 | 16620 | 83 |
| 523 | 20240221 | 102200 | 568966210 | 16610 | 16630 | 16650 | 16610 | 1008 |
| 524 | 20240221 | 102100 | 552206890 | 16630 | 16660 | 16670 | 16630 | 9853 |
| 525 | 20240221 | 102000 | 388088840 | 16680 | 16670 | 16680 | 16670 | 380 |
| 526 | 20240221 | 101900 | 381754220 | 16680 | 16670 | 16680 | 16670 | 130 |
| 527 | 20240221 | 101800 | 379587090 | 16670 | 16670 | 16670 | 16660 | 292 |
| 528 | 20240221 | 101700 | 374719530 | 16660 | 16670 | 16670 | 16660 | 245 |
| 529 | 20240221 | 101600 | 370635810 | 16670 | 16660 | 16670 | 16660 | 125 |
| 530 | 20240221 | 101500 | 368553240 | 16670 | 16660 | 16670 | 16660 | 95 |
| 531 | 20240221 | 101400 | 366970080 | 16660 | 16660 | 16660 | 16660 | 20 |
| 532 | 20240221 | 101300 | 366636880 | 16680 | 16680 | 16680 | 16680 | 6 |
| 533 | 20240221 | 101200 | 366536800 | 16670 | 16680 | 16690 | 16670 | 576 |
| 534 | 20240221 | 101100 | 356932130 | 16680 | 16670 | 16680 | 16670 | 607 |
| 535 | 20240221 | 101000 | 346811250 | 16670 | 16670 | 16670 | 16670 | 83 |
| 536 | 20240221 | 100900 | 345427640 | 16660 | 16670 | 16670 | 16660 | 282 |
| 537 | 20240221 | 100800 | 340728290 | 16670 | 16660 | 16670 | 16660 | 142 |
| 538 | 20240221 | 100700 | 338362500 | 16660 | 16660 | 16670 | 16660 | 769 |
| 539 | 20240221 | 100600 | 325550720 | 16670 | 16670 | 16670 | 16660 | 247 |
| 540 | 20240221 | 100500 | 321434130 | 16660 | 16670 | 16670 | 16650 | 2160 |
| 541 | 20240221 | 100400 | 285441130 | 16670 | 16670 | 16680 | 16670 | 99 |
| 542 | 20240221 | 100300 | 283790200 | 16680 | 16680 | 16680 | 16670 | 533 |
| 543 | 20240221 | 100200 | 274900940 | 16680 | 16680 | 16680 | 16670 | 42 |
| 544 | 20240221 | 100100 | 274200500 | 16670 | 16680 | 16680 | 16670 | 91 |
| 545 | 20240221 | 100000 | 272683190 | 16670 | 16680 | 16680 | 16670 | 425 |
| 546 | 20240221 | 095900 | 265595270 | 16680 | 16680 | 16680 | 16670 | 112 |
| 547 | 20240221 | 095800 | 263727940 | 16680 | 16680 | 16680 | 16670 | 107 |
| 548 | 20240221 | 095700 | 261943650 | 16680 | 16670 | 16680 | 16670 | 213 |
| 549 | 20240221 | 095600 | 258392620 | 16670 | 16680 | 16680 | 16670 | 98 |
| 550 | 20240221 | 095500 | 256758330 | 16680 | 16670 | 16680 | 16670 | 55 |
| 551 | 20240221 | 095400 | 255841390 | 16680 | 16670 | 16680 | 16670 | 126 |
| 552 | 20240221 | 095300 | 253740960 | 16670 | 16660 | 16670 | 16660 | 722 |
| 553 | 20240221 | 095200 | 241710560 | 16660 | 16670 | 16670 | 16660 | 44 |
| 554 | 20240221 | 095100 | 240977120 | 16660 | 16670 | 16680 | 16660 | 345 |
| 555 | 20240221 | 095000 | 235227010 | 16670 | 16680 | 16680 | 16660 | 126 |
| 556 | 20240221 | 094900 | 233126060 | 16660 | 16700 | 16710 | 16660 | 1628 |
| 557 | 20240221 | 094800 | 205945620 | 16700 | 16720 | 16720 | 16700 | 500 |
| 558 | 20240221 | 094700 | 197595490 | 16710 | 16730 | 16740 | 16700 | 3343 |
| 559 | 20240221 | 094600 | 141725410 | 16730 | 16740 | 16740 | 16730 | 332 |
| 560 | 20240221 | 094500 | 136169920 | 16740 | 16750 | 16750 | 16740 | 470 |
| 561 | 20240221 | 094400 | 128298220 | 16750 | 16760 | 16760 | 16750 | 332 |
| 562 | 20240221 | 094300 | 122736440 | 16760 | 16760 | 16760 | 16750 | 395 |
| 563 | 20240221 | 094200 | 116116540 | 16770 | 16770 | 16770 | 16760 | 160 |
| 564 | 20240221 | 094100 | 113434450 | 16770 | 16770 | 16780 | 16770 | 85 |
| 565 | 20240221 | 094000 | 112008980 | 16770 | 16770 | 16780 | 16760 | 212 |
| 566 | 20240221 | 093900 | 108454880 | 16770 | 16790 | 16790 | 16770 | 1009 |
| 567 | 20240221 | 093800 | 91522610 | 16790 | 16800 | 16800 | 16790 | 371 |
| 568 | 20240221 | 093700 | 85289890 | 16800 | 16810 | 16810 | 16800 | 146 |
| 569 | 20240221 | 093600 | 82835750 | 16810 | 16840 | 16840 | 16810 | 4 |
| 570 | 20240221 | 093500 | 82768480 | 16810 | 16800 | 16840 | 16800 | 195 |
| 571 | 20240221 | 093400 | 79491640 | 16800 | 16800 | 16800 | 16800 | 102 |
| 572 | 20240221 | 093300 | 77778040 | 16800 | 16810 | 16810 | 16800 | 255 |
| 573 | 20240221 | 093200 | 73492490 | 16820 | 16820 | 16820 | 16810 | 25 |
| 574 | 20240221 | 093100 | 73072090 | 16840 | 16810 | 16840 | 16810 | 34 |
| 575 | 20240221 | 093000 | 72499950 | 16850 | 16850 | 16850 | 16850 | 1 |
| 576 | 20240221 | 092900 | 72483100 | 16830 | 16810 | 16830 | 16810 | 31 |
| 577 | 20240221 | 092800 | 71961690 | 16800 | 16800 | 16810 | 16800 | 22 |
| 578 | 20240221 | 092700 | 71592080 | 16800 | 16830 | 16830 | 16800 | 74 |
| 579 | 20240221 | 092600 | 70347230 | 16830 | 16800 | 16830 | 16800 | 38 |
| 580 | 20240221 | 092500 | 69708380 | 16790 | 16790 | 16790 | 16790 | 142 |
| 581 | 20240221 | 092400 | 67324200 | 16790 | 16800 | 16800 | 16790 | 166 |
| 582 | 20240221 | 092300 | 64535640 | 16810 | 16810 | 16810 | 16810 | 133 |
| 583 | 20240221 | 092200 | 62299910 | 16810 | 16800 | 16810 | 16800 | 75 |
| 584 | 20240221 | 092100 | 61039900 | 16840 | 16780 | 16840 | 16770 | 272 |
| 585 | 20240221 | 092000 | 56472840 | 16780 | 16830 | 16830 | 16780 | 1833 |
| 586 | 20240221 | 091900 | 25667160 | 16830 | 16820 | 16830 | 16820 | 24 |
| 587 | 20240221 | 091800 | 25263260 | 16820 | 16820 | 16820 | 16820 | 2 |
| 588 | 20240221 | 091700 | 25229620 | 16810 | 16820 | 16830 | 16800 | 109 |
| 589 | 20240221 | 091600 | 23396210 | 16800 | 16850 | 16850 | 16800 | 262 |
| 590 | 20240221 | 091500 | 18989650 | 16860 | 16870 | 16870 | 16860 | 216 |
| 591 | 20240221 | 091400 | 15345780 | 16890 | 16890 | 16890 | 16890 | 0 |
| 592 | 20240221 | 091300 | 15345780 | 16890 | 16870 | 16890 | 16870 | 5 |
| 593 | 20240221 | 091200 | 15261410 | 16850 | 16840 | 16850 | 16840 | 18 |
| 594 | 20240221 | 091100 | 14958130 | 16840 | 16840 | 16840 | 16840 | 46 |
| 595 | 20240221 | 091000 | 14183490 | 16840 | 16830 | 16840 | 16830 | 147 |
| 596 | 20240221 | 090900 | 11708720 | 16810 | 16810 | 16810 | 16810 | 8 |
| 597 | 20240221 | 090800 | 11574240 | 16800 | 16800 | 16800 | 16800 | 0 |
| 598 | 20240221 | 090700 | 11574240 | 16800 | 16800 | 16800 | 16800 | 0 |
| 599 | 20240221 | 090600 | 11574240 | 16800 | 16800 | 16800 | 16800 | 3 |
| 600 | 20240221 | 090500 | 11523840 | 16750 | 16800 | 16800 | 16750 | 339 |
| 601 | 20240221 | 090400 | 5840110 | 16840 | 16810 | 16840 | 16810 | 102 |
| 602 | 20240221 | 090300 | 4124710 | 16810 | 16840 | 16840 | 16810 | 134 |
| 603 | 20240221 | 090200 | 1872140 | 16840 | 16840 | 16840 | 16840 | 4 |
| 604 | 20240221 | 090100 | 1804780 | 16840 | 16840 | 16840 | 16840 | 41 |
| 605 | 20240221 | 090000 | 1114340 | 16850 | 16890 | 16890 | 16850 | 66 |