28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 14425 |
| 3 | 20240221 | 183000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 4 | 20240221 | 182900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 5 | 20240221 | 182800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 6 | 20240221 | 182700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 7 | 20240221 | 182600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 8 | 20240221 | 182500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 9 | 20240221 | 182400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 10 | 20240221 | 182300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 11 | 20240221 | 182200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 12 | 20240221 | 182100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 13 | 20240221 | 182000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 14 | 20240221 | 181900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 15 | 20240221 | 181800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 16 | 20240221 | 181700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 17 | 20240221 | 181600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 18 | 20240221 | 181500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 19 | 20240221 | 181400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 20 | 20240221 | 181300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 21 | 20240221 | 181200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 22 | 20240221 | 181100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 23 | 20240221 | 181000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 24 | 20240221 | 180900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 25 | 20240221 | 180800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 26 | 20240221 | 180700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 27 | 20240221 | 180600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 28 | 20240221 | 180500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 29 | 20240221 | 180400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 30 | 20240221 | 180300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 31 | 20240221 | 180200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 32 | 20240221 | 180100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 14425 |
| 33 | 20240221 | 180000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 34 | 20240221 | 175900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 35 | 20240221 | 175800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 36 | 20240221 | 175700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 37 | 20240221 | 175600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 38 | 20240221 | 175500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 39 | 20240221 | 175400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 40 | 20240221 | 175300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 41 | 20240221 | 175200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 42 | 20240221 | 175100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 43 | 20240221 | 175000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 44 | 20240221 | 174900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 45 | 20240221 | 174800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 46 | 20240221 | 174700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 47 | 20240221 | 174600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 48 | 20240221 | 174500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 49 | 20240221 | 174400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 50 | 20240221 | 174300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 51 | 20240221 | 174200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 52 | 20240221 | 174100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 53 | 20240221 | 174000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 54 | 20240221 | 173900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 55 | 20240221 | 173800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 56 | 20240221 | 173700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 57 | 20240221 | 173600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 58 | 20240221 | 173500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 59 | 20240221 | 173400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 60 | 20240221 | 173300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 61 | 20240221 | 173200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 62 | 20240221 | 173100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 14425 |
| 63 | 20240221 | 173000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 64 | 20240221 | 172900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 65 | 20240221 | 172800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 66 | 20240221 | 172700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 67 | 20240221 | 172600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 68 | 20240221 | 172500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 69 | 20240221 | 172400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 70 | 20240221 | 172300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 71 | 20240221 | 172200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 72 | 20240221 | 172100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 73 | 20240221 | 172000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 74 | 20240221 | 171900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 75 | 20240221 | 171800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 76 | 20240221 | 171700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 77 | 20240221 | 171600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 78 | 20240221 | 171500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 79 | 20240221 | 171400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 80 | 20240221 | 171300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 81 | 20240221 | 171200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 82 | 20240221 | 171100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 83 | 20240221 | 171000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 84 | 20240221 | 170900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 85 | 20240221 | 170800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 86 | 20240221 | 170700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 87 | 20240221 | 170600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 88 | 20240221 | 170500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 89 | 20240221 | 170400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 90 | 20240221 | 170300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 91 | 20240221 | 170200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 92 | 20240221 | 170100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 14425 |
| 93 | 20240221 | 170000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 94 | 20240221 | 165900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 95 | 20240221 | 165800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 96 | 20240221 | 165700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 97 | 20240221 | 165600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 98 | 20240221 | 165500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 99 | 20240221 | 165400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 100 | 20240221 | 165300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 101 | 20240221 | 165200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 102 | 20240221 | 165100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 103 | 20240221 | 165000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 104 | 20240221 | 164900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 105 | 20240221 | 164800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 106 | 20240221 | 164700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 107 | 20240221 | 164600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 108 | 20240221 | 164500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 109 | 20240221 | 164400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 110 | 20240221 | 164300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 111 | 20240221 | 164200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 112 | 20240221 | 164100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 113 | 20240221 | 164000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 114 | 20240221 | 163900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 115 | 20240221 | 163800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 116 | 20240221 | 163700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 117 | 20240221 | 163600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 118 | 20240221 | 163500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 119 | 20240221 | 163400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 120 | 20240221 | 163300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 121 | 20240221 | 163200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 122 | 20240221 | 163100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 14425 |
| 123 | 20240221 | 163000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 124 | 20240221 | 162900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 125 | 20240221 | 162800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 126 | 20240221 | 162700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 127 | 20240221 | 162600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 128 | 20240221 | 162500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 129 | 20240221 | 162400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 130 | 20240221 | 162300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 131 | 20240221 | 162200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 132 | 20240221 | 162100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 133 | 20240221 | 162000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 134 | 20240221 | 161900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 135 | 20240221 | 161800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 136 | 20240221 | 161700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 137 | 20240221 | 161600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 138 | 20240221 | 161500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 139 | 20240221 | 161400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 140 | 20240221 | 161300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 141 | 20240221 | 161200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 142 | 20240221 | 161100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 143 | 20240221 | 161000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 144 | 20240221 | 160900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 145 | 20240221 | 160800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 146 | 20240221 | 160700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 147 | 20240221 | 160600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 148 | 20240221 | 160500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 149 | 20240221 | 160400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 150 | 20240221 | 160300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 151 | 20240221 | 160200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 152 | 20240221 | 160100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 14425 |
| 153 | 20240221 | 160000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 154 | 20240221 | 155900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 155 | 20240221 | 155800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 156 | 20240221 | 155700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 157 | 20240221 | 155600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 158 | 20240221 | 155500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 159 | 20240221 | 155400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 160 | 20240221 | 155300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 161 | 20240221 | 155200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 162 | 20240221 | 155100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 163 | 20240221 | 155000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 164 | 20240221 | 154900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 165 | 20240221 | 154800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 166 | 20240221 | 154700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 167 | 20240221 | 154600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 168 | 20240221 | 154500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 169 | 20240221 | 154400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 170 | 20240221 | 154300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 171 | 20240221 | 154200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 172 | 20240221 | 154100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 173 | 20240221 | 154000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 174 | 20240221 | 153900 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 175 | 20240221 | 153800 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 176 | 20240221 | 153700 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 177 | 20240221 | 153600 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 178 | 20240221 | 153500 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 179 | 20240221 | 153400 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 180 | 20240221 | 153300 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 181 | 20240221 | 153200 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 0 |
| 182 | 20240221 | 153100 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 14425 |
| 183 | 20240221 | 153000 | 2336535490 | 5410 | 5410 | 5410 | 5410 | 14425 |
| 184 | 20240221 | 152900 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20240221 | 152800 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20240221 | 152700 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20240221 | 152600 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20240221 | 152500 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20240221 | 152400 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20240221 | 152300 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20240221 | 152200 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20240221 | 152100 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20240221 | 152000 | 2258496240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20240221 | 151900 | 2258496240 | 5400 | 5410 | 5410 | 5400 | 3231 |
| 195 | 20240221 | 151800 | 2241043820 | 5400 | 5420 | 5420 | 5400 | 5402 |
| 196 | 20240221 | 151700 | 2211817430 | 5420 | 5420 | 5430 | 5420 | 1245 |
| 197 | 20240221 | 151600 | 2205069230 | 5430 | 5440 | 5440 | 5430 | 5234 |
| 198 | 20240221 | 151500 | 2176634820 | 5450 | 5440 | 5450 | 5440 | 659 |
| 199 | 20240221 | 151400 | 2173044280 | 5440 | 5450 | 5450 | 5440 | 2178 |
| 200 | 20240221 | 151300 | 2161187150 | 5450 | 5450 | 5450 | 5450 | 762 |
| 201 | 20240221 | 151200 | 2157034250 | 5450 | 5450 | 5450 | 5450 | 94 |
| 202 | 20240221 | 151100 | 2156521950 | 5440 | 5450 | 5460 | 5440 | 2727 |
| 203 | 20240221 | 151000 | 2141674120 | 5440 | 5460 | 5460 | 5440 | 825 |
| 204 | 20240221 | 150900 | 2137185940 | 5440 | 5450 | 5450 | 5440 | 1276 |
| 205 | 20240221 | 150800 | 2130236610 | 5460 | 5450 | 5460 | 5450 | 22 |
| 206 | 20240221 | 150700 | 2130116700 | 5460 | 5460 | 5460 | 5460 | 1120 |
| 207 | 20240221 | 150600 | 2124001500 | 5460 | 5440 | 5460 | 5440 | 4355 |
| 208 | 20240221 | 150500 | 2100308710 | 5430 | 5440 | 5440 | 5430 | 2885 |
| 209 | 20240221 | 150400 | 2084635310 | 5430 | 5480 | 5490 | 5430 | 20587 |
| 210 | 20240221 | 150300 | 1972317010 | 5480 | 5490 | 5490 | 5480 | 5 |
| 211 | 20240221 | 150200 | 1972289570 | 5480 | 5480 | 5480 | 5470 | 1396 |
| 212 | 20240221 | 150100 | 1964647360 | 5470 | 5460 | 5470 | 5460 | 2 |
| 213 | 20240221 | 150000 | 1964636430 | 5470 | 5470 | 5470 | 5470 | 21 |
| 214 | 20240221 | 145900 | 1964521560 | 5470 | 5460 | 5470 | 5460 | 221 |
| 215 | 20240221 | 145800 | 1963312700 | 5470 | 5470 | 5470 | 5470 | 11 |
| 216 | 20240221 | 145700 | 1963252530 | 5460 | 5470 | 5470 | 5460 | 2 |
| 217 | 20240221 | 145600 | 1963241600 | 5480 | 5460 | 5480 | 5460 | 35 |
| 218 | 20240221 | 145500 | 1963050290 | 5480 | 5460 | 5480 | 5460 | 11 |
| 219 | 20240221 | 145400 | 1962990030 | 5460 | 5460 | 5460 | 5460 | 6 |
| 220 | 20240221 | 145300 | 1962957270 | 5460 | 5460 | 5460 | 5460 | 124 |
| 221 | 20240221 | 145200 | 1962280230 | 5450 | 5460 | 5460 | 5450 | 649 |
| 222 | 20240221 | 145100 | 1958740400 | 5460 | 5460 | 5460 | 5460 | 24 |
| 223 | 20240221 | 145000 | 1958609360 | 5460 | 5470 | 5470 | 5450 | 301 |
| 224 | 20240221 | 144900 | 1956965560 | 5460 | 5470 | 5470 | 5460 | 264 |
| 225 | 20240221 | 144800 | 1955524020 | 5470 | 5480 | 5480 | 5470 | 4497 |
| 226 | 20240221 | 144700 | 1930881710 | 5480 | 5490 | 5490 | 5480 | 266 |
| 227 | 20240221 | 144600 | 1929423430 | 5490 | 5490 | 5490 | 5490 | 201 |
| 228 | 20240221 | 144500 | 1928319940 | 5490 | 5500 | 5500 | 5490 | 104 |
| 229 | 20240221 | 144400 | 1927747950 | 5490 | 5490 | 5500 | 5490 | 67 |
| 230 | 20240221 | 144300 | 1927379770 | 5500 | 5490 | 5500 | 5490 | 201 |
| 231 | 20240221 | 144200 | 1926275580 | 5500 | 5510 | 5510 | 5500 | 381 |
| 232 | 20240221 | 144100 | 1924179970 | 5520 | 5520 | 5520 | 5510 | 440 |
| 233 | 20240221 | 144000 | 1921751180 | 5520 | 5510 | 5520 | 5510 | 140 |
| 234 | 20240221 | 143900 | 1920978390 | 5520 | 5520 | 5520 | 5510 | 104 |
| 235 | 20240221 | 143800 | 1920404330 | 5510 | 5510 | 5510 | 5510 | 2 |
| 236 | 20240221 | 143700 | 1920393310 | 5500 | 5500 | 5500 | 5500 | 1725 |
| 237 | 20240221 | 143600 | 1910905810 | 5500 | 5490 | 5500 | 5480 | 2535 |
| 238 | 20240221 | 143500 | 1896966090 | 5480 | 5480 | 5490 | 5480 | 5 |
| 239 | 20240221 | 143400 | 1896938680 | 5480 | 5480 | 5490 | 5480 | 12 |
| 240 | 20240221 | 143300 | 1896872910 | 5480 | 5470 | 5490 | 5470 | 28 |
| 241 | 20240221 | 143200 | 1896719430 | 5470 | 5470 | 5470 | 5470 | 227 |
| 242 | 20240221 | 143100 | 1895477740 | 5470 | 5480 | 5480 | 5470 | 371 |
| 243 | 20240221 | 143000 | 1893446280 | 5480 | 5470 | 5500 | 5470 | 868 |
| 244 | 20240221 | 142900 | 1888678780 | 5470 | 5490 | 5490 | 5460 | 966 |
| 245 | 20240221 | 142800 | 1883391440 | 5490 | 5500 | 5510 | 5490 | 1417 |
| 246 | 20240221 | 142700 | 1875597760 | 5500 | 5470 | 5500 | 5460 | 857 |
| 247 | 20240221 | 142600 | 1870894530 | 5460 | 5470 | 5470 | 5460 | 56 |
| 248 | 20240221 | 142500 | 1870588700 | 5470 | 5460 | 5470 | 5450 | 57 |
| 249 | 20240221 | 142400 | 1870277570 | 5450 | 5450 | 5460 | 5450 | 113 |
| 250 | 20240221 | 142300 | 1869661670 | 5450 | 5450 | 5460 | 5450 | 275 |
| 251 | 20240221 | 142200 | 1868162420 | 5450 | 5440 | 5450 | 5430 | 1291 |
| 252 | 20240221 | 142100 | 1861133250 | 5440 | 5480 | 5480 | 5440 | 1888 |
| 253 | 20240221 | 142000 | 1850859170 | 5450 | 5480 | 5480 | 5450 | 352 |
| 254 | 20240221 | 141900 | 1848938370 | 5460 | 5450 | 5460 | 5450 | 5376 |
| 255 | 20240221 | 141800 | 1819592330 | 5450 | 5430 | 5450 | 5430 | 1492 |
| 256 | 20240221 | 141700 | 1811481080 | 5420 | 5460 | 5460 | 5420 | 9229 |
| 257 | 20240221 | 141600 | 1761225000 | 5460 | 5510 | 5510 | 5450 | 17143 |
| 258 | 20240221 | 141500 | 1667352970 | 5510 | 5510 | 5510 | 5510 | 193 |
| 259 | 20240221 | 141400 | 1666289540 | 5510 | 5510 | 5510 | 5510 | 23 |
| 260 | 20240221 | 141300 | 1666162810 | 5510 | 5520 | 5520 | 5510 | 1053 |
| 261 | 20240221 | 141200 | 1660360730 | 5510 | 5530 | 5530 | 5510 | 491 |
| 262 | 20240221 | 141100 | 1657649330 | 5530 | 5530 | 5550 | 5530 | 1754 |
| 263 | 20240221 | 141000 | 1647933350 | 5540 | 5540 | 5540 | 5540 | 26 |
| 264 | 20240221 | 140900 | 1647789310 | 5540 | 5540 | 5540 | 5540 | 8 |
| 265 | 20240221 | 140800 | 1647744990 | 5550 | 5540 | 5550 | 5540 | 20 |
| 266 | 20240221 | 140700 | 1647634080 | 5540 | 5550 | 5550 | 5540 | 182 |
| 267 | 20240221 | 140600 | 1646624100 | 5560 | 5560 | 5560 | 5550 | 31 |
| 268 | 20240221 | 140500 | 1646452030 | 5550 | 5550 | 5550 | 5550 | 8 |
| 269 | 20240221 | 140400 | 1646407630 | 5570 | 5550 | 5570 | 5550 | 2 |
| 270 | 20240221 | 140300 | 1646396510 | 5570 | 5570 | 5570 | 5540 | 203 |
| 271 | 20240221 | 140200 | 1645266210 | 5570 | 5550 | 5570 | 5540 | 1004 |
| 272 | 20240221 | 140100 | 1639684830 | 5550 | 5540 | 5550 | 5540 | 12 |
| 273 | 20240221 | 140000 | 1639618340 | 5550 | 5540 | 5550 | 5540 | 14 |
| 274 | 20240221 | 135900 | 1639540770 | 5550 | 5550 | 5550 | 5550 | 295 |
| 275 | 20240221 | 135800 | 1637903520 | 5560 | 5550 | 5560 | 5550 | 34 |
| 276 | 20240221 | 135700 | 1637714800 | 5560 | 5540 | 5560 | 5540 | 734 |
| 277 | 20240221 | 135600 | 1633641400 | 5540 | 5530 | 5540 | 5530 | 165 |
| 278 | 20240221 | 135500 | 1632728940 | 5550 | 5550 | 5550 | 5550 | 1 |
| 279 | 20240221 | 135400 | 1632723390 | 5540 | 5530 | 5540 | 5530 | 913 |
| 280 | 20240221 | 135300 | 1627674480 | 5530 | 5520 | 5530 | 5520 | 1012 |
| 281 | 20240221 | 135200 | 1622078240 | 5520 | 5520 | 5530 | 5520 | 5253 |
| 282 | 20240221 | 135100 | 1593034250 | 5530 | 5530 | 5530 | 5530 | 1177 |
| 283 | 20240221 | 135000 | 1586525440 | 5520 | 5520 | 5520 | 5520 | 1 |
| 284 | 20240221 | 134900 | 1586519920 | 5520 | 5520 | 5520 | 5520 | 9 |
| 285 | 20240221 | 134800 | 1586470240 | 5520 | 5520 | 5520 | 5520 | 13 |
| 286 | 20240221 | 134700 | 1586398480 | 5520 | 5520 | 5520 | 5520 | 233 |
| 287 | 20240221 | 134600 | 1585112320 | 5520 | 5520 | 5530 | 5520 | 120 |
| 288 | 20240221 | 134500 | 1584448920 | 5530 | 5530 | 5530 | 5530 | 0 |
| 289 | 20240221 | 134400 | 1584448920 | 5530 | 5530 | 5530 | 5530 | 430 |
| 290 | 20240221 | 134300 | 1582071020 | 5530 | 5530 | 5530 | 5530 | 2168 |
| 291 | 20240221 | 134200 | 1570081980 | 5530 | 5530 | 5530 | 5530 | 0 |
| 292 | 20240221 | 134100 | 1570081980 | 5530 | 5530 | 5530 | 5530 | 50 |
| 293 | 20240221 | 134000 | 1569805480 | 5530 | 5510 | 5530 | 5510 | 3280 |
| 294 | 20240221 | 133900 | 1551680360 | 5510 | 5510 | 5510 | 5510 | 8 |
| 295 | 20240221 | 133800 | 1551636280 | 5510 | 5510 | 5510 | 5510 | 76 |
| 296 | 20240221 | 133700 | 1551217520 | 5510 | 5510 | 5510 | 5510 | 150 |
| 297 | 20240221 | 133600 | 1550391020 | 5510 | 5510 | 5510 | 5510 | 566 |
| 298 | 20240221 | 133500 | 1547272360 | 5520 | 5520 | 5520 | 5520 | 1 |
| 299 | 20240221 | 133400 | 1547266840 | 5520 | 5520 | 5520 | 5520 | 0 |
| 300 | 20240221 | 133300 | 1547266840 | 5520 | 5520 | 5520 | 5520 | 1 |
| 301 | 20240221 | 133200 | 1547261320 | 5520 | 5510 | 5520 | 5510 | 110 |
| 302 | 20240221 | 133100 | 1546655210 | 5520 | 5520 | 5520 | 5510 | 2897 |
| 303 | 20240221 | 133000 | 1530692710 | 5520 | 5520 | 5520 | 5510 | 73 |
| 304 | 20240221 | 132900 | 1530290170 | 5520 | 5520 | 5520 | 5520 | 11 |
| 305 | 20240221 | 132800 | 1530229450 | 5510 | 5510 | 5510 | 5510 | 4 |
| 306 | 20240221 | 132700 | 1530207410 | 5520 | 5510 | 5520 | 5510 | 19 |
| 307 | 20240221 | 132600 | 1530102710 | 5500 | 5500 | 5500 | 5500 | 102 |
| 308 | 20240221 | 132500 | 1529541710 | 5510 | 5520 | 5520 | 5510 | 404 |
| 309 | 20240221 | 132400 | 1527315650 | 5520 | 5520 | 5520 | 5520 | 0 |
| 310 | 20240221 | 132300 | 1527315650 | 5520 | 5520 | 5520 | 5520 | 0 |
| 311 | 20240221 | 132200 | 1527315650 | 5520 | 5520 | 5520 | 5520 | 389 |
| 312 | 20240221 | 132100 | 1525168370 | 5530 | 5530 | 5530 | 5530 | 0 |
| 313 | 20240221 | 132000 | 1525168370 | 5530 | 5520 | 5530 | 5520 | 2 |
| 314 | 20240221 | 131900 | 1525157320 | 5530 | 5520 | 5530 | 5520 | 13 |
| 315 | 20240221 | 131800 | 1525085480 | 5520 | 5520 | 5530 | 5520 | 23 |
| 316 | 20240221 | 131700 | 1524958410 | 5520 | 5530 | 5530 | 5520 | 103 |
| 317 | 20240221 | 131600 | 1524388850 | 5530 | 5530 | 5530 | 5530 | 0 |
| 318 | 20240221 | 131500 | 1524388850 | 5530 | 5520 | 5530 | 5520 | 3 |
| 319 | 20240221 | 131400 | 1524372280 | 5530 | 5520 | 5530 | 5520 | 11 |
| 320 | 20240221 | 131300 | 1524311550 | 5530 | 5510 | 5530 | 5510 | 57 |
| 321 | 20240221 | 131200 | 1523996510 | 5530 | 5520 | 5530 | 5500 | 210 |
| 322 | 20240221 | 131100 | 1522836570 | 5530 | 5520 | 5530 | 5520 | 12 |
| 323 | 20240221 | 131000 | 1522770320 | 5530 | 5510 | 5530 | 5500 | 307 |
| 324 | 20240221 | 130900 | 1521078460 | 5530 | 5530 | 5530 | 5530 | 1 |
| 325 | 20240221 | 130800 | 1521072930 | 5530 | 5500 | 5530 | 5500 | 22 |
| 326 | 20240221 | 130700 | 1520951900 | 5530 | 5530 | 5530 | 5530 | 1 |
| 327 | 20240221 | 130600 | 1520946370 | 5530 | 5530 | 5530 | 5530 | 1 |
| 328 | 20240221 | 130500 | 1520940840 | 5500 | 5510 | 5510 | 5500 | 604 |
| 329 | 20240221 | 130400 | 1517618820 | 5530 | 5530 | 5530 | 5530 | 1 |
| 330 | 20240221 | 130300 | 1517613290 | 5540 | 5540 | 5540 | 5540 | 0 |
| 331 | 20240221 | 130200 | 1517613290 | 5540 | 5540 | 5540 | 5540 | 1 |
| 332 | 20240221 | 130100 | 1517607750 | 5530 | 5540 | 5550 | 5500 | 516 |
| 333 | 20240221 | 130000 | 1514760490 | 5550 | 5540 | 5550 | 5540 | 1001 |
| 334 | 20240221 | 125900 | 1509207720 | 5540 | 5530 | 5540 | 5500 | 1111 |
| 335 | 20240221 | 125800 | 1503077290 | 5540 | 5530 | 5540 | 5530 | 379 |
| 336 | 20240221 | 125700 | 1500981410 | 5520 | 5510 | 5520 | 5510 | 20 |
| 337 | 20240221 | 125600 | 1500871200 | 5540 | 5530 | 5540 | 5530 | 301 |
| 338 | 20240221 | 125500 | 1499206660 | 5530 | 5510 | 5540 | 5500 | 203 |
| 339 | 20240221 | 125400 | 1498083110 | 5500 | 5510 | 5560 | 5500 | 857 |
| 340 | 20240221 | 125300 | 1493365610 | 5510 | 5520 | 5520 | 5510 | 1089 |
| 341 | 20240221 | 125200 | 1487365210 | 5560 | 5520 | 5560 | 5520 | 94 |
| 342 | 20240221 | 125100 | 1486846290 | 5540 | 5540 | 5560 | 5540 | 57 |
| 343 | 20240221 | 125000 | 1486530490 | 5550 | 5550 | 5560 | 5550 | 19 |
| 344 | 20240221 | 124900 | 1486425020 | 5570 | 5560 | 5570 | 5550 | 589 |
| 345 | 20240221 | 124800 | 1483155050 | 5560 | 5540 | 5560 | 5540 | 1702 |
| 346 | 20240221 | 124700 | 1473708510 | 5550 | 5540 | 5550 | 5540 | 210 |
| 347 | 20240221 | 124600 | 1472543610 | 5550 | 5530 | 5550 | 5520 | 1415 |
| 348 | 20240221 | 124500 | 1464694820 | 5530 | 5540 | 5540 | 5530 | 208 |
| 349 | 20240221 | 124400 | 1463542580 | 5540 | 5530 | 5540 | 5530 | 6 |
| 350 | 20240221 | 124300 | 1463509390 | 5530 | 5530 | 5530 | 5530 | 10 |
| 351 | 20240221 | 124200 | 1463454090 | 5540 | 5530 | 5540 | 5530 | 139 |
| 352 | 20240221 | 124100 | 1462685210 | 5530 | 5550 | 5560 | 5530 | 212 |
| 353 | 20240221 | 124000 | 1461510630 | 5560 | 5550 | 5560 | 5550 | 13 |
| 354 | 20240221 | 123900 | 1461438470 | 5550 | 5540 | 5570 | 5540 | 103 |
| 355 | 20240221 | 123800 | 1460867810 | 5530 | 5560 | 5570 | 5530 | 239 |
| 356 | 20240221 | 123700 | 1459543930 | 5560 | 5560 | 5560 | 5560 | 0 |
| 357 | 20240221 | 123600 | 1459543930 | 5560 | 5560 | 5560 | 5560 | 5 |
| 358 | 20240221 | 123500 | 1459516130 | 5560 | 5560 | 5560 | 5560 | 0 |
| 359 | 20240221 | 123400 | 1459516130 | 5560 | 5550 | 5560 | 5550 | 23 |
| 360 | 20240221 | 123300 | 1459388470 | 5550 | 5550 | 5550 | 5550 | 0 |
| 361 | 20240221 | 123200 | 1459388470 | 5550 | 5560 | 5560 | 5540 | 11 |
| 362 | 20240221 | 123100 | 1459327490 | 5560 | 5570 | 5570 | 5560 | 203 |
| 363 | 20240221 | 123000 | 1458198790 | 5560 | 5550 | 5570 | 5550 | 462 |
| 364 | 20240221 | 122900 | 1455631170 | 5540 | 5540 | 5550 | 5540 | 95 |
| 365 | 20240221 | 122800 | 1455104860 | 5550 | 5550 | 5550 | 5550 | 0 |
| 366 | 20240221 | 122700 | 1455104860 | 5550 | 5550 | 5550 | 5550 | 0 |
| 367 | 20240221 | 122600 | 1455104860 | 5550 | 5500 | 5550 | 5500 | 92 |
| 368 | 20240221 | 122500 | 1454597190 | 5520 | 5490 | 5520 | 5490 | 2219 |
| 369 | 20240221 | 122400 | 1442414850 | 5500 | 5520 | 5520 | 5500 | 539 |
| 370 | 20240221 | 122300 | 1439446350 | 5520 | 5520 | 5520 | 5520 | 1 |
| 371 | 20240221 | 122200 | 1439440830 | 5510 | 5500 | 5520 | 5490 | 2840 |
| 372 | 20240221 | 122100 | 1423830450 | 5520 | 5500 | 5520 | 5500 | 1051 |
| 373 | 20240221 | 122000 | 1418049930 | 5510 | 5510 | 5510 | 5500 | 1001 |
| 374 | 20240221 | 121900 | 1412540920 | 5530 | 5530 | 5530 | 5530 | 1 |
| 375 | 20240221 | 121800 | 1412535390 | 5500 | 5520 | 5530 | 5500 | 3648 |
| 376 | 20240221 | 121700 | 1392437830 | 5520 | 5540 | 5540 | 5520 | 67 |
| 377 | 20240221 | 121600 | 1392067970 | 5550 | 5520 | 5550 | 5520 | 305 |
| 378 | 20240221 | 121500 | 1390384040 | 5520 | 5530 | 5550 | 5510 | 1402 |
| 379 | 20240221 | 121400 | 1382651610 | 5550 | 5560 | 5570 | 5530 | 421 |
| 380 | 20240221 | 121300 | 1380310910 | 5580 | 5560 | 5580 | 5560 | 8 |
| 381 | 20240221 | 121200 | 1380266410 | 5580 | 5560 | 5580 | 5560 | 43 |
| 382 | 20240221 | 121100 | 1380027290 | 5580 | 5540 | 5580 | 5540 | 166 |
| 383 | 20240221 | 121000 | 1379107350 | 5560 | 5550 | 5560 | 5540 | 181 |
| 384 | 20240221 | 120900 | 1378102820 | 5560 | 5550 | 5560 | 5550 | 28 |
| 385 | 20240221 | 120800 | 1377947410 | 5580 | 5590 | 5590 | 5560 | 718 |
| 386 | 20240221 | 120700 | 1373949280 | 5590 | 5570 | 5590 | 5570 | 44 |
| 387 | 20240221 | 120600 | 1373704160 | 5580 | 5580 | 5590 | 5580 | 160 |
| 388 | 20240221 | 120500 | 1372809850 | 5580 | 5580 | 5580 | 5580 | 113 |
| 389 | 20240221 | 120400 | 1372179310 | 5580 | 5580 | 5580 | 5580 | 70 |
| 390 | 20240221 | 120300 | 1371788710 | 5580 | 5570 | 5580 | 5570 | 5 |
| 391 | 20240221 | 120200 | 1371760830 | 5580 | 5570 | 5580 | 5570 | 26 |
| 392 | 20240221 | 120100 | 1371616000 | 5580 | 5570 | 5580 | 5570 | 27 |
| 393 | 20240221 | 120000 | 1371465600 | 5570 | 5580 | 5590 | 5570 | 670 |
| 394 | 20240221 | 115900 | 1367732210 | 5590 | 5580 | 5590 | 5580 | 55 |
| 395 | 20240221 | 115800 | 1367425290 | 5570 | 5600 | 5600 | 5570 | 822 |
| 396 | 20240221 | 115700 | 1362824120 | 5600 | 5600 | 5600 | 5600 | 388 |
| 397 | 20240221 | 115600 | 1360651320 | 5590 | 5590 | 5600 | 5590 | 161 |
| 398 | 20240221 | 115500 | 1359749820 | 5590 | 5590 | 5600 | 5590 | 24 |
| 399 | 20240221 | 115400 | 1359615650 | 5600 | 5600 | 5600 | 5600 | 0 |
| 400 | 20240221 | 115300 | 1359615650 | 5600 | 5600 | 5600 | 5600 | 0 |
| 401 | 20240221 | 115200 | 1359615650 | 5600 | 5580 | 5600 | 5580 | 800 |
| 402 | 20240221 | 115100 | 1355138730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 403 | 20240221 | 115000 | 1355138730 | 5580 | 5570 | 5580 | 5570 | 2 |
| 404 | 20240221 | 114900 | 1355127580 | 5570 | 5570 | 5570 | 5550 | 3342 |
| 405 | 20240221 | 114800 | 1336571220 | 5570 | 5560 | 5570 | 5560 | 32 |
| 406 | 20240221 | 114700 | 1336392990 | 5570 | 5570 | 5570 | 5570 | 0 |
| 407 | 20240221 | 114600 | 1336392990 | 5570 | 5570 | 5570 | 5570 | 31 |
| 408 | 20240221 | 114500 | 1336220320 | 5570 | 5560 | 5570 | 5560 | 103 |
| 409 | 20240221 | 114400 | 1335647130 | 5570 | 5560 | 5570 | 5560 | 4 |
| 410 | 20240221 | 114300 | 1335624870 | 5580 | 5580 | 5580 | 5580 | 0 |
| 411 | 20240221 | 114200 | 1335624870 | 5580 | 5560 | 5580 | 5560 | 64 |
| 412 | 20240221 | 114100 | 1335269010 | 5560 | 5560 | 5570 | 5560 | 162 |
| 413 | 20240221 | 114000 | 1334368280 | 5580 | 5570 | 5580 | 5560 | 565 |
| 414 | 20240221 | 113900 | 1331224850 | 5570 | 5580 | 5580 | 5570 | 112 |
| 415 | 20240221 | 113800 | 1330600000 | 5580 | 5580 | 5580 | 5580 | 200 |
| 416 | 20240221 | 113700 | 1329484000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 417 | 20240221 | 113600 | 1329484000 | 5580 | 5580 | 5580 | 5580 | 20 |
| 418 | 20240221 | 113500 | 1329372400 | 5580 | 5580 | 5580 | 5580 | 0 |
| 419 | 20240221 | 113400 | 1329372400 | 5580 | 5580 | 5580 | 5580 | 0 |
| 420 | 20240221 | 113300 | 1329372400 | 5580 | 5580 | 5580 | 5580 | 13 |
| 421 | 20240221 | 113200 | 1329299860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 422 | 20240221 | 113100 | 1329299860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 423 | 20240221 | 113000 | 1329299860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 424 | 20240221 | 112900 | 1329299860 | 5580 | 5580 | 5580 | 5580 | 1 |
| 425 | 20240221 | 112800 | 1329294280 | 5550 | 5560 | 5560 | 5550 | 289 |
| 426 | 20240221 | 112700 | 1327687740 | 5570 | 5570 | 5570 | 5560 | 165 |
| 427 | 20240221 | 112600 | 1326768760 | 5580 | 5580 | 5580 | 5580 | 0 |
| 428 | 20240221 | 112500 | 1326768760 | 5580 | 5570 | 5580 | 5570 | 15 |
| 429 | 20240221 | 112400 | 1326685200 | 5570 | 5570 | 5570 | 5570 | 24 |
| 430 | 20240221 | 112300 | 1326551520 | 5570 | 5570 | 5570 | 5570 | 379 |
| 431 | 20240221 | 112200 | 1324440490 | 5570 | 5580 | 5590 | 5570 | 291 |
| 432 | 20240221 | 112100 | 1322819580 | 5570 | 5590 | 5590 | 5570 | 96 |
| 433 | 20240221 | 112000 | 1322282970 | 5610 | 5590 | 5610 | 5590 | 47 |
| 434 | 20240221 | 111900 | 1322020220 | 5610 | 5580 | 5610 | 5570 | 106 |
| 435 | 20240221 | 111800 | 1321429100 | 5610 | 5590 | 5620 | 5580 | 689 |
| 436 | 20240221 | 111700 | 1317570430 | 5590 | 5600 | 5630 | 5590 | 557 |
| 437 | 20240221 | 111600 | 1314455690 | 5600 | 5600 | 5600 | 5600 | 0 |
| 438 | 20240221 | 111500 | 1314455690 | 5600 | 5600 | 5600 | 5600 | 0 |
| 439 | 20240221 | 111400 | 1314455690 | 5600 | 5600 | 5600 | 5600 | 0 |
| 440 | 20240221 | 111300 | 1314455690 | 5600 | 5600 | 5600 | 5590 | 12 |
| 441 | 20240221 | 111200 | 1314388590 | 5600 | 5600 | 5600 | 5600 | 0 |
| 442 | 20240221 | 111100 | 1314388590 | 5600 | 5600 | 5600 | 5600 | 0 |
| 443 | 20240221 | 111000 | 1314388590 | 5600 | 5590 | 5600 | 5590 | 98 |
| 444 | 20240221 | 110900 | 1313840400 | 5590 | 5590 | 5590 | 5590 | 11 |
| 445 | 20240221 | 110800 | 1313778910 | 5590 | 5590 | 5600 | 5580 | 363 |
| 446 | 20240221 | 110700 | 1311751330 | 5590 | 5580 | 5650 | 5580 | 5309 |
| 447 | 20240221 | 110600 | 1281986300 | 5570 | 5570 | 5570 | 5570 | 70 |
| 448 | 20240221 | 110500 | 1281596400 | 5570 | 5570 | 5570 | 5560 | 12 |
| 449 | 20240221 | 110400 | 1281529610 | 5570 | 5560 | 5570 | 5560 | 14 |
| 450 | 20240221 | 110300 | 1281451760 | 5580 | 5560 | 5580 | 5560 | 329 |
| 451 | 20240221 | 110200 | 1279621490 | 5560 | 5560 | 5560 | 5550 | 44 |
| 452 | 20240221 | 110100 | 1279376860 | 5570 | 5540 | 5570 | 5540 | 860 |
| 453 | 20240221 | 110000 | 1274612430 | 5540 | 5540 | 5540 | 5540 | 327 |
| 454 | 20240221 | 105900 | 1272800850 | 5530 | 5570 | 5580 | 5530 | 3921 |
| 455 | 20240221 | 105800 | 1251059040 | 5580 | 5570 | 5580 | 5570 | 26 |
| 456 | 20240221 | 105700 | 1250914210 | 5580 | 5570 | 5580 | 5570 | 124 |
| 457 | 20240221 | 105600 | 1250223520 | 5560 | 5550 | 5570 | 5550 | 578 |
| 458 | 20240221 | 105500 | 1247009880 | 5560 | 5550 | 5560 | 5550 | 82 |
| 459 | 20240221 | 105400 | 1246554270 | 5560 | 5560 | 5560 | 5550 | 76 |
| 460 | 20240221 | 105300 | 1246132370 | 5550 | 5560 | 5560 | 5550 | 721 |
| 461 | 20240221 | 105200 | 1242126730 | 5570 | 5560 | 5570 | 5560 | 14 |
| 462 | 20240221 | 105100 | 1242048880 | 5570 | 5570 | 5570 | 5570 | 100 |
| 463 | 20240221 | 105000 | 1241491880 | 5570 | 5570 | 5570 | 5560 | 270 |
| 464 | 20240221 | 104900 | 1239990660 | 5560 | 5540 | 5560 | 5540 | 1875 |
| 465 | 20240221 | 104800 | 1229567760 | 5540 | 5530 | 5540 | 5530 | 25 |
| 466 | 20240221 | 104700 | 1229429390 | 5550 | 5530 | 5550 | 5530 | 47 |
| 467 | 20240221 | 104600 | 1229169440 | 5530 | 5520 | 5530 | 5520 | 307 |
| 468 | 20240221 | 104500 | 1227474700 | 5520 | 5520 | 5520 | 5510 | 232 |
| 469 | 20240221 | 104400 | 1226196060 | 5520 | 5510 | 5520 | 5510 | 27 |
| 470 | 20240221 | 104300 | 1226047260 | 5520 | 5510 | 5520 | 5510 | 138 |
| 471 | 20240221 | 104200 | 1225286870 | 5520 | 5510 | 5520 | 5510 | 74 |
| 472 | 20240221 | 104100 | 1224879120 | 5520 | 5500 | 5520 | 5490 | 3681 |
| 473 | 20240221 | 104000 | 1204660330 | 5520 | 5520 | 5520 | 5520 | 2 |
| 474 | 20240221 | 103900 | 1204649290 | 5510 | 5510 | 5510 | 5500 | 205 |
| 475 | 20240221 | 103800 | 1203519780 | 5500 | 5510 | 5520 | 5500 | 3054 |
| 476 | 20240221 | 103700 | 1186715210 | 5510 | 5510 | 5510 | 5500 | 687 |
| 477 | 20240221 | 103600 | 1182929940 | 5500 | 5530 | 5530 | 5500 | 4547 |
| 478 | 20240221 | 103500 | 1157900220 | 5530 | 5530 | 5530 | 5530 | 15 |
| 479 | 20240221 | 103400 | 1157817270 | 5540 | 5560 | 5560 | 5540 | 5584 |
| 480 | 20240221 | 103300 | 1126831660 | 5560 | 5540 | 5560 | 5540 | 301 |
| 481 | 20240221 | 103200 | 1125161660 | 5540 | 5540 | 5550 | 5540 | 1110 |
| 482 | 20240221 | 103100 | 1119012250 | 5540 | 5530 | 5540 | 5530 | 425 |
| 483 | 20240221 | 103000 | 1116661990 | 5520 | 5520 | 5520 | 5520 | 0 |
| 484 | 20240221 | 102900 | 1116661990 | 5520 | 5520 | 5520 | 5500 | 4193 |
| 485 | 20240221 | 102800 | 1093597910 | 5530 | 5500 | 5530 | 5490 | 3422 |
| 486 | 20240221 | 102700 | 1074803720 | 5510 | 5500 | 5510 | 5490 | 91 |
| 487 | 20240221 | 102600 | 1074303240 | 5500 | 5500 | 5500 | 5490 | 1723 |
| 488 | 20240221 | 102500 | 1064827240 | 5490 | 5500 | 5510 | 5490 | 536 |
| 489 | 20240221 | 102400 | 1061878850 | 5510 | 5510 | 5510 | 5510 | 18 |
| 490 | 20240221 | 102300 | 1061779670 | 5510 | 5500 | 5510 | 5500 | 81 |
| 491 | 20240221 | 102200 | 1061333410 | 5530 | 5500 | 5530 | 5500 | 336 |
| 492 | 20240221 | 102100 | 1059484780 | 5480 | 5500 | 5500 | 5480 | 3550 |
| 493 | 20240221 | 102000 | 1039993500 | 5500 | 5520 | 5550 | 5500 | 9222 |
| 494 | 20240221 | 101900 | 989004240 | 5520 | 5520 | 5520 | 5520 | 62 |
| 495 | 20240221 | 101800 | 988662000 | 5520 | 5520 | 5520 | 5520 | 30 |
| 496 | 20240221 | 101700 | 988496400 | 5510 | 5510 | 5510 | 5510 | 20 |
| 497 | 20240221 | 101600 | 988386200 | 5510 | 5530 | 5530 | 5510 | 227 |
| 498 | 20240221 | 101500 | 987133270 | 5530 | 5530 | 5530 | 5530 | 1 |
| 499 | 20240221 | 101400 | 987127740 | 5530 | 5540 | 5540 | 5530 | 54 |
| 500 | 20240221 | 101300 | 986828820 | 5540 | 5540 | 5540 | 5540 | 104 |
| 501 | 20240221 | 101200 | 986252660 | 5500 | 5510 | 5530 | 5500 | 2208 |
| 502 | 20240221 | 101100 | 974057860 | 5500 | 5500 | 5510 | 5500 | 211 |
| 503 | 20240221 | 101000 | 972897270 | 5500 | 5530 | 5530 | 5500 | 1671 |
| 504 | 20240221 | 100900 | 963699040 | 5540 | 5550 | 5550 | 5540 | 1228 |
| 505 | 20240221 | 100800 | 956895750 | 5540 | 5560 | 5590 | 5530 | 4380 |
| 506 | 20240221 | 100700 | 932630580 | 5560 | 5540 | 5560 | 5540 | 4652 |
| 507 | 20240221 | 100600 | 906775480 | 5540 | 5490 | 5540 | 5490 | 1138 |
| 508 | 20240221 | 100500 | 900503440 | 5470 | 5510 | 5520 | 5470 | 5999 |
| 509 | 20240221 | 100400 | 867523000 | 5490 | 5510 | 5540 | 5480 | 12882 |
| 510 | 20240221 | 100300 | 796752430 | 5510 | 5530 | 5530 | 5510 | 1212 |
| 511 | 20240221 | 100200 | 790063870 | 5540 | 5550 | 5550 | 5530 | 1325 |
| 512 | 20240221 | 100100 | 782723180 | 5540 | 5540 | 5540 | 5530 | 95 |
| 513 | 20240221 | 100000 | 782196890 | 5530 | 5530 | 5530 | 5530 | 130 |
| 514 | 20240221 | 095900 | 781477990 | 5560 | 5530 | 5560 | 5530 | 1273 |
| 515 | 20240221 | 095800 | 774437100 | 5530 | 5530 | 5540 | 5530 | 2183 |
| 516 | 20240221 | 095700 | 762349690 | 5530 | 5560 | 5560 | 5530 | 3692 |
| 517 | 20240221 | 095600 | 741885680 | 5600 | 5570 | 5600 | 5560 | 1680 |
| 518 | 20240221 | 095500 | 732523890 | 5570 | 5490 | 5590 | 5490 | 10916 |
| 519 | 20240221 | 095400 | 671702830 | 5470 | 5550 | 5550 | 5470 | 14340 |
| 520 | 20240221 | 095300 | 592671230 | 5550 | 5540 | 5550 | 5540 | 1359 |
| 521 | 20240221 | 095200 | 585137180 | 5540 | 5550 | 5550 | 5530 | 3366 |
| 522 | 20240221 | 095100 | 566470730 | 5530 | 5580 | 5590 | 5520 | 15233 |
| 523 | 20240221 | 095000 | 482003950 | 5580 | 5620 | 5620 | 5580 | 2210 |
| 524 | 20240221 | 094900 | 469628010 | 5620 | 5600 | 5630 | 5600 | 1589 |
| 525 | 20240221 | 094800 | 460707620 | 5600 | 5630 | 5630 | 5600 | 5838 |
| 526 | 20240221 | 094700 | 427970450 | 5630 | 5670 | 5670 | 5620 | 7112 |
| 527 | 20240221 | 094600 | 387838270 | 5680 | 5700 | 5700 | 5680 | 2576 |
| 528 | 20240221 | 094500 | 373205960 | 5690 | 5700 | 5700 | 5690 | 1404 |
| 529 | 20240221 | 094400 | 365210730 | 5700 | 5710 | 5710 | 5700 | 4389 |
| 530 | 20240221 | 094300 | 340181630 | 5710 | 5720 | 5730 | 5710 | 3222 |
| 531 | 20240221 | 094200 | 321761010 | 5710 | 5720 | 5720 | 5710 | 796 |
| 532 | 20240221 | 094100 | 317207990 | 5720 | 5720 | 5720 | 5720 | 218 |
| 533 | 20240221 | 094000 | 315961030 | 5720 | 5720 | 5720 | 5710 | 1086 |
| 534 | 20240221 | 093900 | 309749530 | 5740 | 5730 | 5740 | 5730 | 3 |
| 535 | 20240221 | 093800 | 309732330 | 5730 | 5730 | 5730 | 5730 | 152 |
| 536 | 20240221 | 093700 | 308861370 | 5730 | 5770 | 5770 | 5730 | 1032 |
| 537 | 20240221 | 093600 | 302937580 | 5750 | 5740 | 5750 | 5740 | 306 |
| 538 | 20240221 | 093500 | 301179470 | 5740 | 5730 | 5740 | 5730 | 942 |
| 539 | 20240221 | 093400 | 295781470 | 5710 | 5730 | 5730 | 5710 | 1300 |
| 540 | 20240221 | 093300 | 288348070 | 5730 | 5730 | 5730 | 5730 | 105 |
| 541 | 20240221 | 093200 | 287746420 | 5740 | 5720 | 5780 | 5720 | 3628 |
| 542 | 20240221 | 093100 | 266789360 | 5710 | 5710 | 5710 | 5700 | 3023 |
| 543 | 20240221 | 093000 | 249528060 | 5710 | 5720 | 5720 | 5710 | 962 |
| 544 | 20240221 | 092900 | 244032580 | 5720 | 5710 | 5720 | 5710 | 315 |
| 545 | 20240221 | 092800 | 242231820 | 5710 | 5720 | 5720 | 5710 | 1295 |
| 546 | 20240221 | 092700 | 234827760 | 5720 | 5730 | 5740 | 5720 | 119 |
| 547 | 20240221 | 092600 | 234146110 | 5720 | 5720 | 5720 | 5720 | 70 |
| 548 | 20240221 | 092500 | 233745710 | 5720 | 5720 | 5720 | 5710 | 1261 |
| 549 | 20240221 | 092400 | 226537920 | 5720 | 5760 | 5760 | 5720 | 1300 |
| 550 | 20240221 | 092300 | 219089160 | 5760 | 5780 | 5790 | 5760 | 949 |
| 551 | 20240221 | 092200 | 213607110 | 5780 | 5790 | 5790 | 5780 | 3589 |
| 552 | 20240221 | 092100 | 192856630 | 5790 | 5800 | 5800 | 5790 | 1152 |
| 553 | 20240221 | 092000 | 186179140 | 5800 | 5790 | 5800 | 5780 | 792 |
| 554 | 20240221 | 091900 | 181596090 | 5770 | 5780 | 5790 | 5770 | 253 |
| 555 | 20240221 | 091800 | 180133280 | 5790 | 5750 | 5790 | 5750 | 1102 |
| 556 | 20240221 | 091700 | 173760480 | 5730 | 5720 | 5730 | 5720 | 2303 |
| 557 | 20240221 | 091600 | 160571780 | 5720 | 5720 | 5730 | 5720 | 1904 |
| 558 | 20240221 | 091500 | 149675360 | 5730 | 5740 | 5740 | 5720 | 1547 |
| 559 | 20240221 | 091400 | 140814130 | 5740 | 5720 | 5740 | 5720 | 358 |
| 560 | 20240221 | 091300 | 138766320 | 5720 | 5720 | 5730 | 5720 | 350 |
| 561 | 20240221 | 091200 | 136764020 | 5720 | 5750 | 5760 | 5720 | 208 |
| 562 | 20240221 | 091100 | 135572670 | 5750 | 5740 | 5750 | 5740 | 161 |
| 563 | 20240221 | 091000 | 134648520 | 5750 | 5780 | 5780 | 5750 | 14 |
| 564 | 20240221 | 090900 | 134567960 | 5730 | 5730 | 5730 | 5730 | 0 |
| 565 | 20240221 | 090800 | 134567960 | 5730 | 5780 | 5780 | 5710 | 236 |
| 566 | 20240221 | 090700 | 133216930 | 5780 | 5740 | 5780 | 5730 | 2138 |
| 567 | 20240221 | 090600 | 120861300 | 5730 | 5730 | 5740 | 5730 | 662 |
| 568 | 20240221 | 090500 | 117066730 | 5730 | 5720 | 5740 | 5720 | 302 |
| 569 | 20240221 | 090400 | 115337080 | 5720 | 5700 | 5720 | 5690 | 4045 |
| 570 | 20240221 | 090300 | 92251900 | 5700 | 5710 | 5720 | 5640 | 8167 |
| 571 | 20240221 | 090200 | 45932000 | 5700 | 5710 | 5720 | 5700 | 3129 |
| 572 | 20240221 | 090100 | 28062280 | 5730 | 5750 | 5750 | 5710 | 2205 |
| 573 | 20240221 | 090000 | 15416540 | 5750 | 5790 | 5790 | 5750 | 2661 |