30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 3708 |
| 3 | 20240221 | 183000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20240221 | 182900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20240221 | 182800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20240221 | 182700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20240221 | 182600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20240221 | 182500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20240221 | 182400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20240221 | 182300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20240221 | 182200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20240221 | 182100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20240221 | 182000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20240221 | 181900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20240221 | 181800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20240221 | 181700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20240221 | 181600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20240221 | 181500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20240221 | 181400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20240221 | 181300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20240221 | 181200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20240221 | 181100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20240221 | 181000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20240221 | 180900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20240221 | 180800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20240221 | 180700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20240221 | 180600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20240221 | 180500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20240221 | 180400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20240221 | 180300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20240221 | 180200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20240221 | 180100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 3708 |
| 33 | 20240221 | 180000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20240221 | 175900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20240221 | 175800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20240221 | 175700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20240221 | 175600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20240221 | 175500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20240221 | 175400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20240221 | 175300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20240221 | 175200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20240221 | 175100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20240221 | 175000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20240221 | 174900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20240221 | 174800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20240221 | 174700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20240221 | 174600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20240221 | 174500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20240221 | 174400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20240221 | 174300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20240221 | 174200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20240221 | 174100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20240221 | 174000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20240221 | 173900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20240221 | 173800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20240221 | 173700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20240221 | 173600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20240221 | 173500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20240221 | 173400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20240221 | 173300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20240221 | 173200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20240221 | 173100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 3708 |
| 63 | 20240221 | 173000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20240221 | 172900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20240221 | 172800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20240221 | 172700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20240221 | 172600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20240221 | 172500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20240221 | 172400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20240221 | 172300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20240221 | 172200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20240221 | 172100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20240221 | 172000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20240221 | 171900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20240221 | 171800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20240221 | 171700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20240221 | 171600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20240221 | 171500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20240221 | 171400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20240221 | 171300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20240221 | 171200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20240221 | 171100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20240221 | 171000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20240221 | 170900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20240221 | 170800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20240221 | 170700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20240221 | 170600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20240221 | 170500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20240221 | 170400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20240221 | 170300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20240221 | 170200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20240221 | 170100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 3708 |
| 93 | 20240221 | 170000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20240221 | 165900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20240221 | 165800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20240221 | 165700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20240221 | 165600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20240221 | 165500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20240221 | 165400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20240221 | 165300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20240221 | 165200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20240221 | 165100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20240221 | 165000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20240221 | 164900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20240221 | 164800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20240221 | 164700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20240221 | 164600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20240221 | 164500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20240221 | 164400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20240221 | 164300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20240221 | 164200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20240221 | 164100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20240221 | 164000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20240221 | 163900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20240221 | 163800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20240221 | 163700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20240221 | 163600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20240221 | 163500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20240221 | 163400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20240221 | 163300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20240221 | 163200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20240221 | 163100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 3708 |
| 123 | 20240221 | 163000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20240221 | 162900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20240221 | 162800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20240221 | 162700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20240221 | 162600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20240221 | 162500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20240221 | 162400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20240221 | 162300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20240221 | 162200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20240221 | 162100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20240221 | 162000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20240221 | 161900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20240221 | 161800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20240221 | 161700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20240221 | 161600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20240221 | 161500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20240221 | 161400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20240221 | 161300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20240221 | 161200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20240221 | 161100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20240221 | 161000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20240221 | 160900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20240221 | 160800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20240221 | 160700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20240221 | 160600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20240221 | 160500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20240221 | 160400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20240221 | 160300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20240221 | 160200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20240221 | 160100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 3708 |
| 153 | 20240221 | 160000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20240221 | 155900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20240221 | 155800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20240221 | 155700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20240221 | 155600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20240221 | 155500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20240221 | 155400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20240221 | 155300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20240221 | 155200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20240221 | 155100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20240221 | 155000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20240221 | 154900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20240221 | 154800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20240221 | 154700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20240221 | 154600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20240221 | 154500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20240221 | 154400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20240221 | 154300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20240221 | 154200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20240221 | 154100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20240221 | 154000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20240221 | 153900 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20240221 | 153800 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20240221 | 153700 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20240221 | 153600 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20240221 | 153500 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20240221 | 153400 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20240221 | 153300 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20240221 | 153200 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20240221 | 153100 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 3708 |
| 183 | 20240221 | 153000 | 4272873630 | 13850 | 13850 | 13850 | 13850 | 3708 |
| 184 | 20240221 | 152900 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20240221 | 152800 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20240221 | 152700 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20240221 | 152600 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20240221 | 152500 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20240221 | 152400 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20240221 | 152300 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20240221 | 152200 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20240221 | 152100 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20240221 | 152000 | 4221517830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20240221 | 151900 | 4221517830 | 13900 | 13870 | 13900 | 13850 | 2117 |
| 195 | 20240221 | 151800 | 4192113920 | 13860 | 13870 | 13870 | 13850 | 210 |
| 196 | 20240221 | 151700 | 4189202810 | 13840 | 13840 | 13870 | 13840 | 50 |
| 197 | 20240221 | 151600 | 4188510630 | 13860 | 13840 | 13870 | 13840 | 2609 |
| 198 | 20240221 | 151500 | 4152363400 | 13840 | 13840 | 13850 | 13830 | 1055 |
| 199 | 20240221 | 151400 | 4137765850 | 13840 | 13830 | 13840 | 13830 | 275 |
| 200 | 20240221 | 151300 | 4133960000 | 13830 | 13830 | 13830 | 13820 | 589 |
| 201 | 20240221 | 151200 | 4125814780 | 13830 | 13840 | 13840 | 13830 | 613 |
| 202 | 20240221 | 151100 | 4117332760 | 13830 | 13820 | 13830 | 13820 | 145 |
| 203 | 20240221 | 151000 | 4115327420 | 13830 | 13820 | 13830 | 13820 | 219 |
| 204 | 20240221 | 150900 | 4112299480 | 13820 | 13810 | 13830 | 13810 | 2016 |
| 205 | 20240221 | 150800 | 4084454210 | 13810 | 13820 | 13830 | 13810 | 135 |
| 206 | 20240221 | 150700 | 4082588680 | 13820 | 13810 | 13820 | 13810 | 593 |
| 207 | 20240221 | 150600 | 4074394030 | 13820 | 13820 | 13820 | 13810 | 353 |
| 208 | 20240221 | 150500 | 4069516870 | 13820 | 13830 | 13830 | 13820 | 171 |
| 209 | 20240221 | 150400 | 4067153270 | 13830 | 13820 | 13830 | 13810 | 5234 |
| 210 | 20240221 | 150300 | 3994866060 | 13810 | 13830 | 13840 | 13810 | 7367 |
| 211 | 20240221 | 150200 | 3893052220 | 13830 | 13840 | 13840 | 13830 | 507 |
| 212 | 20240221 | 150100 | 3886035350 | 13830 | 13830 | 13840 | 13830 | 138 |
| 213 | 20240221 | 150000 | 3884126070 | 13830 | 13840 | 13840 | 13830 | 271 |
| 214 | 20240221 | 145900 | 3880378130 | 13830 | 13830 | 13830 | 13820 | 487 |
| 215 | 20240221 | 145800 | 3873646170 | 13830 | 13840 | 13840 | 13830 | 1299 |
| 216 | 20240221 | 145700 | 3855679780 | 13840 | 13840 | 13840 | 13830 | 257 |
| 217 | 20240221 | 145600 | 3852122910 | 13840 | 13850 | 13850 | 13830 | 88 |
| 218 | 20240221 | 145500 | 3850905530 | 13830 | 13840 | 13850 | 13830 | 1579 |
| 219 | 20240221 | 145400 | 3829064400 | 13840 | 13840 | 13840 | 13830 | 411 |
| 220 | 20240221 | 145300 | 3823377150 | 13830 | 13840 | 13840 | 13830 | 411 |
| 221 | 20240221 | 145200 | 3817689300 | 13840 | 13830 | 13840 | 13830 | 109 |
| 222 | 20240221 | 145100 | 3816181450 | 13830 | 13840 | 13840 | 13830 | 27 |
| 223 | 20240221 | 145000 | 3815807900 | 13840 | 13840 | 13840 | 13830 | 567 |
| 224 | 20240221 | 144900 | 3807961070 | 13840 | 13830 | 13840 | 13820 | 1625 |
| 225 | 20240221 | 144800 | 3785497610 | 13840 | 13830 | 13840 | 13830 | 672 |
| 226 | 20240221 | 144700 | 3776203400 | 13830 | 13830 | 13840 | 13830 | 277 |
| 227 | 20240221 | 144600 | 3772371450 | 13830 | 13830 | 13840 | 13830 | 2725 |
| 228 | 20240221 | 144500 | 3734684370 | 13830 | 13850 | 13850 | 13830 | 3402 |
| 229 | 20240221 | 144400 | 3687597650 | 13840 | 13850 | 13850 | 13840 | 3115 |
| 230 | 20240221 | 144300 | 3644485980 | 13850 | 13850 | 13850 | 13840 | 904 |
| 231 | 20240221 | 144200 | 3631965670 | 13850 | 13850 | 13860 | 13840 | 2377 |
| 232 | 20240221 | 144100 | 3599044130 | 13850 | 13870 | 13870 | 13850 | 1115 |
| 233 | 20240221 | 144000 | 3583592690 | 13860 | 13860 | 13870 | 13860 | 164 |
| 234 | 20240221 | 143900 | 3581319440 | 13870 | 13870 | 13870 | 13860 | 120 |
| 235 | 20240221 | 143800 | 3579655960 | 13870 | 13860 | 13870 | 13860 | 1862 |
| 236 | 20240221 | 143700 | 3553847570 | 13870 | 13870 | 13870 | 13860 | 1288 |
| 237 | 20240221 | 143600 | 3535991710 | 13870 | 13880 | 13880 | 13870 | 122 |
| 238 | 20240221 | 143500 | 3534299210 | 13880 | 13880 | 13880 | 13870 | 103 |
| 239 | 20240221 | 143400 | 3532870260 | 13870 | 13870 | 13870 | 13860 | 129 |
| 240 | 20240221 | 143300 | 3531082230 | 13870 | 13870 | 13880 | 13870 | 104 |
| 241 | 20240221 | 143200 | 3529639650 | 13860 | 13860 | 13870 | 13860 | 96 |
| 242 | 20240221 | 143100 | 3528308570 | 13860 | 13860 | 13870 | 13860 | 288 |
| 243 | 20240221 | 143000 | 3524316240 | 13870 | 13880 | 13880 | 13860 | 18 |
| 244 | 20240221 | 142900 | 3524066460 | 13880 | 13860 | 13880 | 13850 | 255 |
| 245 | 20240221 | 142800 | 3520532940 | 13860 | 13870 | 13890 | 13850 | 3577 |
| 246 | 20240221 | 142700 | 3470961360 | 13880 | 13880 | 13880 | 13860 | 4608 |
| 247 | 20240221 | 142600 | 3407030590 | 13880 | 13880 | 13890 | 13880 | 3431 |
| 248 | 20240221 | 142500 | 3359408250 | 13880 | 13890 | 13890 | 13880 | 324 |
| 249 | 20240221 | 142400 | 3354910430 | 13880 | 13890 | 13890 | 13880 | 464 |
| 250 | 20240221 | 142300 | 3348469940 | 13890 | 13900 | 13900 | 13890 | 2221 |
| 251 | 20240221 | 142200 | 3317619730 | 13890 | 13900 | 13900 | 13890 | 279 |
| 252 | 20240221 | 142100 | 3313744390 | 13900 | 13900 | 13900 | 13890 | 513 |
| 253 | 20240221 | 142000 | 3306617500 | 13900 | 13900 | 13900 | 13900 | 340 |
| 254 | 20240221 | 141900 | 3301891500 | 13900 | 13890 | 13900 | 13890 | 659 |
| 255 | 20240221 | 141800 | 3292734190 | 13900 | 13890 | 13900 | 13890 | 613 |
| 256 | 20240221 | 141700 | 3284219600 | 13890 | 13890 | 13900 | 13890 | 343 |
| 257 | 20240221 | 141600 | 3279455280 | 13890 | 13900 | 13900 | 13890 | 409 |
| 258 | 20240221 | 141500 | 3273773410 | 13900 | 13900 | 13900 | 13890 | 242 |
| 259 | 20240221 | 141400 | 3270411750 | 13890 | 13900 | 13910 | 13890 | 1909 |
| 260 | 20240221 | 141300 | 3243877790 | 13900 | 13910 | 13910 | 13900 | 228 |
| 261 | 20240221 | 141200 | 3240707330 | 13910 | 13900 | 13910 | 13900 | 314 |
| 262 | 20240221 | 141100 | 3236341710 | 13910 | 13910 | 13920 | 13910 | 284 |
| 263 | 20240221 | 141000 | 3232391130 | 13910 | 13920 | 13920 | 13910 | 269 |
| 264 | 20240221 | 140900 | 3228648800 | 13920 | 13920 | 13920 | 13920 | 287 |
| 265 | 20240221 | 140800 | 3224653760 | 13920 | 13920 | 13920 | 13920 | 213 |
| 266 | 20240221 | 140700 | 3221688800 | 13930 | 13930 | 13930 | 13920 | 416 |
| 267 | 20240221 | 140600 | 3215897040 | 13930 | 13930 | 13930 | 13930 | 221 |
| 268 | 20240221 | 140500 | 3212818510 | 13920 | 13940 | 13940 | 13920 | 856 |
| 269 | 20240221 | 140400 | 3200896160 | 13940 | 13940 | 13950 | 13940 | 936 |
| 270 | 20240221 | 140300 | 3187848310 | 13940 | 13940 | 13940 | 13930 | 397 |
| 271 | 20240221 | 140200 | 3182315230 | 13950 | 13940 | 13950 | 13930 | 616 |
| 272 | 20240221 | 140100 | 3173727430 | 13940 | 13930 | 13940 | 13930 | 260 |
| 273 | 20240221 | 140000 | 3170103640 | 13930 | 13930 | 13930 | 13930 | 122 |
| 274 | 20240221 | 135900 | 3168404180 | 13920 | 13920 | 13920 | 13920 | 275 |
| 275 | 20240221 | 135800 | 3164576180 | 13920 | 13930 | 13930 | 13920 | 18 |
| 276 | 20240221 | 135700 | 3164325520 | 13930 | 13920 | 13930 | 13920 | 71 |
| 277 | 20240221 | 135600 | 3163336560 | 13920 | 13930 | 13940 | 13920 | 365 |
| 278 | 20240221 | 135500 | 3158255550 | 13920 | 13920 | 13940 | 13920 | 301 |
| 279 | 20240221 | 135400 | 3154061110 | 13920 | 13930 | 13930 | 13920 | 71 |
| 280 | 20240221 | 135300 | 3153072190 | 13930 | 13930 | 13940 | 13930 | 1083 |
| 281 | 20240221 | 135200 | 3137985440 | 13920 | 13920 | 13920 | 13910 | 223 |
| 282 | 20240221 | 135100 | 3134882900 | 13930 | 13920 | 13930 | 13920 | 158 |
| 283 | 20240221 | 135000 | 3132683280 | 13920 | 13920 | 13920 | 13920 | 61 |
| 284 | 20240221 | 134900 | 3131834160 | 13920 | 13920 | 13920 | 13920 | 135 |
| 285 | 20240221 | 134800 | 3129954960 | 13920 | 13920 | 13920 | 13920 | 11 |
| 286 | 20240221 | 134700 | 3129801840 | 13930 | 13910 | 13930 | 13910 | 201 |
| 287 | 20240221 | 134600 | 3127004950 | 13900 | 13900 | 13910 | 13900 | 142 |
| 288 | 20240221 | 134500 | 3125031140 | 13910 | 13900 | 13910 | 13900 | 161 |
| 289 | 20240221 | 134400 | 3122793140 | 13900 | 13910 | 13910 | 13900 | 2233 |
| 290 | 20240221 | 134300 | 3091752320 | 13910 | 13910 | 13910 | 13910 | 72 |
| 291 | 20240221 | 134200 | 3090750800 | 13910 | 13910 | 13910 | 13910 | 76 |
| 292 | 20240221 | 134100 | 3089693640 | 13920 | 13910 | 13920 | 13910 | 215 |
| 293 | 20240221 | 134000 | 3086702970 | 13900 | 13920 | 13920 | 13900 | 778 |
| 294 | 20240221 | 133900 | 3075880290 | 13920 | 13910 | 13920 | 13910 | 145 |
| 295 | 20240221 | 133800 | 3073862640 | 13910 | 13920 | 13920 | 13910 | 14 |
| 296 | 20240221 | 133700 | 3073667840 | 13920 | 13920 | 13930 | 13920 | 777 |
| 297 | 20240221 | 133600 | 3062851500 | 13920 | 13920 | 13920 | 13920 | 52 |
| 298 | 20240221 | 133500 | 3062127660 | 13920 | 13920 | 13920 | 13920 | 153 |
| 299 | 20240221 | 133400 | 3059997900 | 13910 | 13920 | 13920 | 13910 | 95 |
| 300 | 20240221 | 133300 | 3058675650 | 13910 | 13910 | 13910 | 13900 | 490 |
| 301 | 20240221 | 133200 | 3051860440 | 13910 | 13900 | 13910 | 13900 | 192 |
| 302 | 20240221 | 133100 | 3049190450 | 13910 | 13910 | 13910 | 13910 | 379 |
| 303 | 20240221 | 133000 | 3043918560 | 13920 | 13920 | 13920 | 13920 | 11 |
| 304 | 20240221 | 132900 | 3043765440 | 13910 | 13920 | 13920 | 13910 | 14 |
| 305 | 20240221 | 132800 | 3043570680 | 13920 | 13910 | 13920 | 13910 | 187 |
| 306 | 20240221 | 132700 | 3040968800 | 13920 | 13920 | 13930 | 13920 | 1102 |
| 307 | 20240221 | 132600 | 3025628660 | 13920 | 13910 | 13930 | 13910 | 1072 |
| 308 | 20240221 | 132500 | 3010716810 | 13920 | 13920 | 13920 | 13920 | 153 |
| 309 | 20240221 | 132400 | 3008587050 | 13920 | 13920 | 13920 | 13920 | 162 |
| 310 | 20240221 | 132300 | 3006332010 | 13920 | 13920 | 13920 | 13920 | 9 |
| 311 | 20240221 | 132200 | 3006206730 | 13920 | 13920 | 13920 | 13910 | 118 |
| 312 | 20240221 | 132100 | 3004564290 | 13910 | 13910 | 13910 | 13910 | 11 |
| 313 | 20240221 | 132000 | 3004411280 | 13920 | 13920 | 13920 | 13920 | 164 |
| 314 | 20240221 | 131900 | 3002128400 | 13930 | 13920 | 13930 | 13920 | 142 |
| 315 | 20240221 | 131800 | 3000150640 | 13920 | 13920 | 13920 | 13910 | 25 |
| 316 | 20240221 | 131700 | 2999802730 | 13910 | 13920 | 13920 | 13910 | 192 |
| 317 | 20240221 | 131600 | 2997131910 | 13910 | 13910 | 13910 | 13910 | 148 |
| 318 | 20240221 | 131500 | 2995073230 | 13910 | 13910 | 13910 | 13910 | 11 |
| 319 | 20240221 | 131400 | 2994920220 | 13940 | 13940 | 13940 | 13910 | 55 |
| 320 | 20240221 | 131300 | 2994153550 | 13940 | 13910 | 13940 | 13910 | 109 |
| 321 | 20240221 | 131200 | 2992637090 | 13910 | 13940 | 13940 | 13910 | 6 |
| 322 | 20240221 | 131100 | 2992553570 | 13930 | 13920 | 13940 | 13920 | 351 |
| 323 | 20240221 | 131000 | 2987663500 | 13920 | 13920 | 13920 | 13920 | 130 |
| 324 | 20240221 | 130900 | 2985853900 | 13920 | 13920 | 13920 | 13920 | 146 |
| 325 | 20240221 | 130800 | 2983821580 | 13900 | 13900 | 13900 | 13900 | 15 |
| 326 | 20240221 | 130700 | 2983613080 | 13900 | 13900 | 13900 | 13900 | 121 |
| 327 | 20240221 | 130600 | 2981931180 | 13900 | 13900 | 13900 | 13900 | 82 |
| 328 | 20240221 | 130500 | 2980791380 | 13900 | 13900 | 13900 | 13900 | 76 |
| 329 | 20240221 | 130400 | 2979734980 | 13900 | 13900 | 13900 | 13900 | 166 |
| 330 | 20240221 | 130300 | 2977427580 | 13900 | 13900 | 13900 | 13900 | 25 |
| 331 | 20240221 | 130200 | 2977080080 | 13900 | 13900 | 13900 | 13900 | 742 |
| 332 | 20240221 | 130100 | 2966766280 | 13900 | 13910 | 13910 | 13900 | 138 |
| 333 | 20240221 | 130000 | 2964848000 | 13910 | 13890 | 13910 | 13890 | 52 |
| 334 | 20240221 | 125900 | 2964125680 | 13890 | 13910 | 13910 | 13890 | 151 |
| 335 | 20240221 | 125800 | 2962028250 | 13900 | 13900 | 13900 | 13890 | 68 |
| 336 | 20240221 | 125700 | 2961083210 | 13900 | 13900 | 13900 | 13900 | 50 |
| 337 | 20240221 | 125600 | 2960388210 | 13890 | 13900 | 13920 | 13890 | 235 |
| 338 | 20240221 | 125500 | 2957123100 | 13920 | 13900 | 13920 | 13900 | 139 |
| 339 | 20240221 | 125400 | 2955190980 | 13930 | 13900 | 13930 | 13900 | 120 |
| 340 | 20240221 | 125300 | 2953522950 | 13910 | 13910 | 13910 | 13910 | 49 |
| 341 | 20240221 | 125200 | 2952841360 | 13910 | 13910 | 13910 | 13910 | 39 |
| 342 | 20240221 | 125100 | 2952298870 | 13900 | 13910 | 13910 | 13900 | 868 |
| 343 | 20240221 | 125000 | 2940233660 | 13910 | 13900 | 13910 | 13900 | 119 |
| 344 | 20240221 | 124900 | 2938579450 | 13900 | 13900 | 13900 | 13900 | 578 |
| 345 | 20240221 | 124800 | 2930545250 | 13900 | 13860 | 13900 | 13860 | 7 |
| 346 | 20240221 | 124700 | 2930448190 | 13860 | 13870 | 13870 | 13850 | 1786 |
| 347 | 20240221 | 124600 | 2905695290 | 13860 | 13880 | 13880 | 13860 | 264 |
| 348 | 20240221 | 124500 | 2902035610 | 13860 | 13860 | 13860 | 13850 | 295 |
| 349 | 20240221 | 124400 | 2897947340 | 13930 | 13890 | 13930 | 13840 | 36323 |
| 350 | 20240221 | 124300 | 2394766440 | 13890 | 13890 | 13890 | 13890 | 25 |
| 351 | 20240221 | 124200 | 2394419190 | 13930 | 13930 | 13930 | 13930 | 57 |
| 352 | 20240221 | 124100 | 2393625180 | 13900 | 13900 | 13900 | 13900 | 0 |
| 353 | 20240221 | 124000 | 2393625180 | 13900 | 13890 | 13900 | 13880 | 1299 |
| 354 | 20240221 | 123900 | 2375576000 | 13890 | 13890 | 13890 | 13890 | 156 |
| 355 | 20240221 | 123800 | 2373409160 | 13890 | 13890 | 13890 | 13890 | 10 |
| 356 | 20240221 | 123700 | 2373270260 | 13880 | 13890 | 13890 | 13880 | 608 |
| 357 | 20240221 | 123600 | 2364831150 | 13880 | 13890 | 13890 | 13880 | 553 |
| 358 | 20240221 | 123500 | 2357150950 | 13880 | 13880 | 13880 | 13880 | 0 |
| 359 | 20240221 | 123400 | 2357150950 | 13880 | 13890 | 13890 | 13880 | 50 |
| 360 | 20240221 | 123300 | 2356456900 | 13880 | 13900 | 13900 | 13880 | 216 |
| 361 | 20240221 | 123200 | 2353454520 | 13910 | 13900 | 13910 | 13890 | 654 |
| 362 | 20240221 | 123100 | 2344367880 | 13890 | 13900 | 13900 | 13890 | 1000 |
| 363 | 20240221 | 123000 | 2330472880 | 13890 | 13890 | 13890 | 13890 | 100 |
| 364 | 20240221 | 122900 | 2329083880 | 13890 | 13920 | 13920 | 13890 | 608 |
| 365 | 20240221 | 122800 | 2320628880 | 13910 | 13910 | 13910 | 13910 | 1181 |
| 366 | 20240221 | 122700 | 2304201170 | 13900 | 13900 | 13900 | 13900 | 16 |
| 367 | 20240221 | 122600 | 2303978770 | 13900 | 13910 | 13910 | 13900 | 237 |
| 368 | 20240221 | 122500 | 2300683100 | 13900 | 13900 | 13900 | 13900 | 722 |
| 369 | 20240221 | 122400 | 2290647300 | 13910 | 13920 | 13920 | 13910 | 604 |
| 370 | 20240221 | 122300 | 2282245650 | 13910 | 13910 | 13910 | 13910 | 9 |
| 371 | 20240221 | 122200 | 2282120460 | 13910 | 13900 | 13910 | 13900 | 34 |
| 372 | 20240221 | 122100 | 2281647570 | 13910 | 13900 | 13910 | 13900 | 36 |
| 373 | 20240221 | 122000 | 2281146860 | 13910 | 13910 | 13910 | 13910 | 104 |
| 374 | 20240221 | 121900 | 2279700220 | 13940 | 13910 | 13940 | 13910 | 132 |
| 375 | 20240221 | 121800 | 2277862700 | 13940 | 13930 | 13940 | 13930 | 49 |
| 376 | 20240221 | 121700 | 2277180090 | 13940 | 13930 | 13940 | 13930 | 113 |
| 377 | 20240221 | 121600 | 2275604910 | 13940 | 13920 | 13940 | 13910 | 208 |
| 378 | 20240221 | 121500 | 2272706640 | 13920 | 13900 | 13920 | 13900 | 46 |
| 379 | 20240221 | 121400 | 2272066940 | 13890 | 13890 | 13890 | 13890 | 0 |
| 380 | 20240221 | 121300 | 2272066940 | 13890 | 13890 | 13890 | 13890 | 180 |
| 381 | 20240221 | 121200 | 2269566740 | 13900 | 13900 | 13900 | 13900 | 129 |
| 382 | 20240221 | 121100 | 2267773640 | 13900 | 13900 | 13900 | 13900 | 31 |
| 383 | 20240221 | 121000 | 2267342740 | 13900 | 13900 | 13900 | 13890 | 106 |
| 384 | 20240221 | 120900 | 2265870340 | 13900 | 13900 | 13900 | 13890 | 9367 |
| 385 | 20240221 | 120800 | 2135670180 | 13890 | 13890 | 13890 | 13890 | 156 |
| 386 | 20240221 | 120700 | 2133503340 | 13900 | 13900 | 13900 | 13890 | 109 |
| 387 | 20240221 | 120600 | 2131988250 | 13900 | 13890 | 13900 | 13890 | 103 |
| 388 | 20240221 | 120500 | 2130557570 | 13890 | 13890 | 13890 | 13890 | 551 |
| 389 | 20240221 | 120400 | 2122904180 | 13890 | 13890 | 13890 | 13890 | 37 |
| 390 | 20240221 | 120300 | 2122390250 | 13890 | 13930 | 13930 | 13890 | 5961 |
| 391 | 20240221 | 120200 | 2039493840 | 13940 | 13940 | 13940 | 13940 | 0 |
| 392 | 20240221 | 120100 | 2039493840 | 13940 | 13930 | 13940 | 13930 | 157 |
| 393 | 20240221 | 120000 | 2037306280 | 13940 | 13940 | 13940 | 13930 | 433 |
| 394 | 20240221 | 115900 | 2031271010 | 13940 | 13940 | 13940 | 13940 | 7 |
| 395 | 20240221 | 115800 | 2031173430 | 13950 | 13950 | 13950 | 13940 | 149 |
| 396 | 20240221 | 115700 | 2029095880 | 13940 | 13950 | 13950 | 13940 | 101 |
| 397 | 20240221 | 115600 | 2027687930 | 13950 | 13960 | 13960 | 13940 | 401 |
| 398 | 20240221 | 115500 | 2022090040 | 13950 | 13940 | 13950 | 13940 | 166 |
| 399 | 20240221 | 115400 | 2019775800 | 13950 | 13950 | 13950 | 13950 | 35 |
| 400 | 20240221 | 115300 | 2019287550 | 13950 | 13950 | 13950 | 13950 | 39 |
| 401 | 20240221 | 115200 | 2018743500 | 13960 | 13950 | 13960 | 13950 | 150 |
| 402 | 20240221 | 115100 | 2016649540 | 13960 | 13960 | 13960 | 13950 | 301 |
| 403 | 20240221 | 115000 | 2012447730 | 13970 | 13970 | 13970 | 13970 | 497 |
| 404 | 20240221 | 114900 | 2005504640 | 13970 | 13970 | 13970 | 13970 | 20 |
| 405 | 20240221 | 114800 | 2005225240 | 13970 | 13970 | 13970 | 13970 | 216 |
| 406 | 20240221 | 114700 | 2002207720 | 13970 | 13930 | 13970 | 13930 | 910 |
| 407 | 20240221 | 114600 | 1989510250 | 13940 | 13940 | 13940 | 13940 | 2 |
| 408 | 20240221 | 114500 | 1989482370 | 13940 | 13940 | 13940 | 13940 | 20 |
| 409 | 20240221 | 114400 | 1989203570 | 13950 | 13940 | 13950 | 13920 | 324 |
| 410 | 20240221 | 114300 | 1984693030 | 13940 | 13930 | 13950 | 13930 | 596 |
| 411 | 20240221 | 114200 | 1976385110 | 13920 | 13920 | 13920 | 13910 | 753 |
| 412 | 20240221 | 114100 | 1965909170 | 13930 | 13930 | 13930 | 13930 | 1 |
| 413 | 20240221 | 114000 | 1965895240 | 13910 | 13920 | 13920 | 13910 | 786 |
| 414 | 20240221 | 113900 | 1954960170 | 13930 | 13930 | 13930 | 13930 | 7 |
| 415 | 20240221 | 113800 | 1954862660 | 13930 | 13920 | 13930 | 13920 | 574 |
| 416 | 20240221 | 113700 | 1946871850 | 13930 | 13930 | 13930 | 13930 | 5 |
| 417 | 20240221 | 113600 | 1946802200 | 13930 | 13930 | 13930 | 13930 | 12 |
| 418 | 20240221 | 113500 | 1946635040 | 13950 | 13950 | 13950 | 13950 | 0 |
| 419 | 20240221 | 113400 | 1946635040 | 13950 | 13930 | 13950 | 13920 | 247 |
| 420 | 20240221 | 113300 | 1943195970 | 13920 | 13950 | 13950 | 13920 | 780 |
| 421 | 20240221 | 113200 | 1932325150 | 13950 | 13950 | 13950 | 13940 | 13 |
| 422 | 20240221 | 113100 | 1932143820 | 13950 | 13960 | 13960 | 13950 | 30 |
| 423 | 20240221 | 113000 | 1931725310 | 13960 | 13960 | 13960 | 13960 | 36 |
| 424 | 20240221 | 112900 | 1931222750 | 13960 | 13960 | 13960 | 13960 | 12 |
| 425 | 20240221 | 112800 | 1931055230 | 13970 | 13940 | 13970 | 13940 | 66 |
| 426 | 20240221 | 112700 | 1930135140 | 13950 | 13950 | 13950 | 13950 | 167 |
| 427 | 20240221 | 112600 | 1927805490 | 13950 | 13960 | 13960 | 13950 | 5 |
| 428 | 20240221 | 112500 | 1927735700 | 13960 | 13950 | 13960 | 13950 | 687 |
| 429 | 20240221 | 112400 | 1918152040 | 13940 | 13950 | 13950 | 13940 | 30 |
| 430 | 20240221 | 112300 | 1917733550 | 13950 | 13930 | 13950 | 13930 | 133 |
| 431 | 20240221 | 112200 | 1915880120 | 13930 | 13930 | 13930 | 13930 | 104 |
| 432 | 20240221 | 112100 | 1914431400 | 13920 | 13950 | 13950 | 13920 | 286 |
| 433 | 20240221 | 112000 | 1910449890 | 13920 | 13920 | 13950 | 13920 | 335 |
| 434 | 20240221 | 111900 | 1905785660 | 13920 | 13930 | 13930 | 13920 | 900 |
| 435 | 20240221 | 111800 | 1893257100 | 13930 | 13930 | 13930 | 13930 | 517 |
| 436 | 20240221 | 111700 | 1886055290 | 13930 | 13950 | 13950 | 13930 | 176 |
| 437 | 20240221 | 111600 | 1883602170 | 13950 | 13950 | 13950 | 13940 | 619 |
| 438 | 20240221 | 111500 | 1874973110 | 13950 | 13950 | 13950 | 13950 | 3 |
| 439 | 20240221 | 111400 | 1874931260 | 13950 | 13950 | 13950 | 13950 | 10 |
| 440 | 20240221 | 111300 | 1874791760 | 13950 | 13950 | 13950 | 13950 | 27 |
| 441 | 20240221 | 111200 | 1874415110 | 13950 | 13950 | 13950 | 13950 | 473 |
| 442 | 20240221 | 111100 | 1867816760 | 13950 | 13960 | 13960 | 13950 | 20 |
| 443 | 20240221 | 111000 | 1867537700 | 13960 | 13960 | 13960 | 13960 | 71 |
| 444 | 20240221 | 110900 | 1866546540 | 13960 | 13970 | 13970 | 13960 | 698 |
| 445 | 20240221 | 110800 | 1856802330 | 13970 | 13970 | 13970 | 13970 | 112 |
| 446 | 20240221 | 110700 | 1855237690 | 13970 | 13970 | 13980 | 13970 | 47 |
| 447 | 20240221 | 110600 | 1854581000 | 13970 | 13960 | 13970 | 13960 | 195 |
| 448 | 20240221 | 110500 | 1851858300 | 13960 | 13960 | 13960 | 13960 | 1230 |
| 449 | 20240221 | 110400 | 1834687500 | 13960 | 13960 | 13960 | 13960 | 123 |
| 450 | 20240221 | 110300 | 1832970420 | 13960 | 13950 | 13960 | 13950 | 9 |
| 451 | 20240221 | 110200 | 1832844850 | 13950 | 13950 | 13950 | 13950 | 86 |
| 452 | 20240221 | 110100 | 1831645150 | 13950 | 13950 | 13950 | 13950 | 34 |
| 453 | 20240221 | 110000 | 1831170850 | 13940 | 13950 | 13950 | 13940 | 307 |
| 454 | 20240221 | 105900 | 1826888250 | 13950 | 13930 | 13950 | 13930 | 16 |
| 455 | 20240221 | 105800 | 1826665090 | 13920 | 13950 | 13950 | 13920 | 151 |
| 456 | 20240221 | 105700 | 1824562140 | 13920 | 13940 | 13950 | 13920 | 19 |
| 457 | 20240221 | 105600 | 1824297260 | 13950 | 13970 | 13970 | 13950 | 939 |
| 458 | 20240221 | 105500 | 1811192970 | 13960 | 13950 | 13960 | 13950 | 284 |
| 459 | 20240221 | 105400 | 1807228630 | 13960 | 13930 | 13960 | 13920 | 15 |
| 460 | 20240221 | 105300 | 1807019720 | 13910 | 13950 | 13950 | 13910 | 1000 |
| 461 | 20240221 | 105200 | 1793093470 | 13950 | 13960 | 13960 | 13950 | 682 |
| 462 | 20240221 | 105100 | 1783578570 | 13960 | 13960 | 13960 | 13960 | 101 |
| 463 | 20240221 | 105000 | 1782168610 | 13960 | 13960 | 13960 | 13950 | 141 |
| 464 | 20240221 | 104900 | 1780201640 | 13960 | 13960 | 13960 | 13950 | 326 |
| 465 | 20240221 | 104800 | 1775650760 | 13970 | 13970 | 13970 | 13960 | 315 |
| 466 | 20240221 | 104700 | 1771253210 | 13970 | 13980 | 13980 | 13970 | 300 |
| 467 | 20240221 | 104600 | 1767062200 | 13970 | 13980 | 13980 | 13970 | 984 |
| 468 | 20240221 | 104500 | 1753314820 | 13980 | 13990 | 13990 | 13980 | 323 |
| 469 | 20240221 | 104400 | 1748797250 | 13980 | 13980 | 13980 | 13980 | 159 |
| 470 | 20240221 | 104300 | 1746574430 | 13980 | 13990 | 13990 | 13980 | 65 |
| 471 | 20240221 | 104200 | 1745665710 | 13990 | 13990 | 13990 | 13980 | 8 |
| 472 | 20240221 | 104100 | 1745553810 | 13970 | 13970 | 13980 | 13970 | 602 |
| 473 | 20240221 | 104000 | 1737141610 | 13970 | 13980 | 13980 | 13970 | 227 |
| 474 | 20240221 | 103900 | 1733969390 | 13980 | 13980 | 13980 | 13980 | 206 |
| 475 | 20240221 | 103800 | 1731089510 | 13980 | 13980 | 13980 | 13970 | 411 |
| 476 | 20240221 | 103700 | 1725347730 | 13970 | 13970 | 13970 | 13970 | 57 |
| 477 | 20240221 | 103600 | 1724551440 | 13970 | 13980 | 13980 | 13970 | 409 |
| 478 | 20240221 | 103500 | 1718837560 | 13980 | 13970 | 13980 | 13970 | 55 |
| 479 | 20240221 | 103400 | 1718069060 | 13970 | 13970 | 13970 | 13970 | 518 |
| 480 | 20240221 | 103300 | 1710832600 | 13970 | 13960 | 13970 | 13960 | 203 |
| 481 | 20240221 | 103200 | 1707997210 | 13970 | 13970 | 13970 | 13960 | 884 |
| 482 | 20240221 | 103100 | 1695650570 | 13970 | 13980 | 13980 | 13970 | 278 |
| 483 | 20240221 | 103000 | 1691765410 | 13980 | 13950 | 13980 | 13950 | 1298 |
| 484 | 20240221 | 102900 | 1673630270 | 13950 | 13960 | 13960 | 13940 | 886 |
| 485 | 20240221 | 102800 | 1661277940 | 13960 | 13940 | 13960 | 13940 | 582 |
| 486 | 20240221 | 102700 | 1653164640 | 13940 | 13910 | 13940 | 13910 | 5700 |
| 487 | 20240221 | 102600 | 1573820440 | 13890 | 13900 | 13910 | 13890 | 270 |
| 488 | 20240221 | 102500 | 1570066080 | 13900 | 13910 | 13910 | 13900 | 596 |
| 489 | 20240221 | 102400 | 1561781650 | 13910 | 13910 | 13910 | 13900 | 293 |
| 490 | 20240221 | 102300 | 1557708820 | 13910 | 13920 | 13920 | 13910 | 598 |
| 491 | 20240221 | 102200 | 1549385520 | 13920 | 13920 | 13920 | 13910 | 346 |
| 492 | 20240221 | 102100 | 1544571650 | 13920 | 13930 | 13930 | 13920 | 21 |
| 493 | 20240221 | 102000 | 1544279320 | 13930 | 13930 | 13930 | 13930 | 285 |
| 494 | 20240221 | 101900 | 1540309270 | 13930 | 13910 | 13940 | 13910 | 859 |
| 495 | 20240221 | 101800 | 1528344940 | 13910 | 13900 | 13910 | 13900 | 690 |
| 496 | 20240221 | 101700 | 1518750330 | 13900 | 13880 | 13900 | 13870 | 2007 |
| 497 | 20240221 | 101600 | 1490894530 | 13880 | 13880 | 13880 | 13880 | 140 |
| 498 | 20240221 | 101500 | 1488951330 | 13870 | 13880 | 13880 | 13870 | 127 |
| 499 | 20240221 | 101400 | 1487188600 | 13880 | 13870 | 13880 | 13870 | 561 |
| 500 | 20240221 | 101300 | 1479406520 | 13870 | 13850 | 13870 | 13840 | 480 |
| 501 | 20240221 | 101200 | 1472750840 | 13840 | 13870 | 13870 | 13840 | 1001 |
| 502 | 20240221 | 101100 | 1458892690 | 13860 | 13860 | 13860 | 13850 | 704 |
| 503 | 20240221 | 101000 | 1449141270 | 13860 | 13850 | 13870 | 13850 | 440 |
| 504 | 20240221 | 100900 | 1443046850 | 13850 | 13850 | 13880 | 13850 | 348 |
| 505 | 20240221 | 100800 | 1438227020 | 13880 | 13890 | 13890 | 13840 | 2314 |
| 506 | 20240221 | 100700 | 1406158780 | 13890 | 13880 | 13900 | 13880 | 607 |
| 507 | 20240221 | 100600 | 1397728410 | 13880 | 13890 | 13890 | 13880 | 1066 |
| 508 | 20240221 | 100500 | 1382927670 | 13900 | 13900 | 13900 | 13890 | 439 |
| 509 | 20240221 | 100400 | 1376827570 | 13900 | 13900 | 13900 | 13890 | 77 |
| 510 | 20240221 | 100300 | 1375757560 | 13900 | 13890 | 13900 | 13890 | 35 |
| 511 | 20240221 | 100200 | 1375271170 | 13890 | 13890 | 13900 | 13890 | 78 |
| 512 | 20240221 | 100100 | 1374187640 | 13890 | 13880 | 13910 | 13880 | 1424 |
| 513 | 20240221 | 100000 | 1354399580 | 13890 | 13880 | 13890 | 13870 | 620 |
| 514 | 20240221 | 095900 | 1345788790 | 13880 | 13880 | 13880 | 13870 | 928 |
| 515 | 20240221 | 095800 | 1332908190 | 13880 | 13880 | 13880 | 13880 | 733 |
| 516 | 20240221 | 095700 | 1322734150 | 13880 | 13890 | 13890 | 13840 | 1353 |
| 517 | 20240221 | 095600 | 1303979630 | 13840 | 13830 | 13900 | 13830 | 206 |
| 518 | 20240221 | 095500 | 1301125480 | 13830 | 13870 | 13890 | 13830 | 2768 |
| 519 | 20240221 | 095400 | 1262796870 | 13840 | 13830 | 13870 | 13830 | 2004 |
| 520 | 20240221 | 095300 | 1235047560 | 13830 | 13830 | 13850 | 13830 | 985 |
| 521 | 20240221 | 095200 | 1221421240 | 13840 | 13860 | 13860 | 13830 | 4138 |
| 522 | 20240221 | 095100 | 1164132670 | 13860 | 13870 | 13870 | 13860 | 3507 |
| 523 | 20240221 | 095000 | 1115512140 | 13880 | 13890 | 13890 | 13880 | 255 |
| 524 | 20240221 | 094900 | 1111972420 | 13880 | 13880 | 13900 | 13870 | 224 |
| 525 | 20240221 | 094800 | 1108861400 | 13870 | 13900 | 13900 | 13870 | 5020 |
| 526 | 20240221 | 094700 | 1039205800 | 13890 | 13890 | 13890 | 13880 | 35 |
| 527 | 20240221 | 094600 | 1038719660 | 13900 | 13930 | 13930 | 13880 | 6894 |
| 528 | 20240221 | 094500 | 942881470 | 13930 | 13940 | 13940 | 13930 | 66 |
| 529 | 20240221 | 094400 | 941962040 | 13930 | 13940 | 13940 | 13930 | 291 |
| 530 | 20240221 | 094300 | 937908300 | 13940 | 13950 | 13950 | 13940 | 1931 |
| 531 | 20240221 | 094200 | 910976250 | 13950 | 13950 | 13960 | 13950 | 805 |
| 532 | 20240221 | 094100 | 899746470 | 13950 | 13910 | 13950 | 13910 | 849 |
| 533 | 20240221 | 094000 | 887917230 | 13910 | 13910 | 13910 | 13910 | 986 |
| 534 | 20240221 | 093900 | 874201970 | 13930 | 13910 | 13930 | 13910 | 349 |
| 535 | 20240221 | 093800 | 869346330 | 13910 | 13940 | 13940 | 13910 | 48 |
| 536 | 20240221 | 093700 | 868678580 | 13940 | 13900 | 13940 | 13900 | 210 |
| 537 | 20240221 | 093600 | 865755620 | 13900 | 13940 | 13940 | 13900 | 2522 |
| 538 | 20240221 | 093500 | 830697250 | 13940 | 13920 | 13940 | 13900 | 3004 |
| 539 | 20240221 | 093400 | 788936290 | 13920 | 13920 | 13940 | 13910 | 4930 |
| 540 | 20240221 | 093300 | 720335470 | 13930 | 13960 | 13970 | 13930 | 1909 |
| 541 | 20240221 | 093200 | 693734820 | 13970 | 13970 | 13970 | 13930 | 1001 |
| 542 | 20240221 | 093100 | 679787590 | 13950 | 13980 | 13980 | 13950 | 524 |
| 543 | 20240221 | 093000 | 672476800 | 13950 | 13940 | 13980 | 13930 | 2455 |
| 544 | 20240221 | 092900 | 638253620 | 13950 | 13940 | 13950 | 13930 | 3361 |
| 545 | 20240221 | 092800 | 591407090 | 13940 | 13940 | 13940 | 13930 | 359 |
| 546 | 20240221 | 092700 | 586402640 | 13930 | 13950 | 13950 | 13930 | 5357 |
| 547 | 20240221 | 092600 | 511733670 | 13940 | 13960 | 13960 | 13940 | 2008 |
| 548 | 20240221 | 092500 | 483717890 | 13960 | 13970 | 13990 | 13950 | 497 |
| 549 | 20240221 | 092400 | 476778480 | 13980 | 13980 | 14000 | 13960 | 1771 |
| 550 | 20240221 | 092300 | 452041840 | 13980 | 13980 | 13980 | 13980 | 365 |
| 551 | 20240221 | 092200 | 446939140 | 13980 | 14000 | 14000 | 13980 | 305 |
| 552 | 20240221 | 092100 | 442673370 | 14000 | 14000 | 14000 | 13990 | 1279 |
| 553 | 20240221 | 092000 | 424775390 | 14000 | 14000 | 14000 | 13990 | 2322 |
| 554 | 20240221 | 091900 | 392276070 | 14000 | 13990 | 14000 | 13990 | 2035 |
| 555 | 20240221 | 091800 | 363789670 | 14000 | 14010 | 14010 | 13990 | 1595 |
| 556 | 20240221 | 091700 | 341458680 | 14010 | 14020 | 14030 | 14000 | 2066 |
| 557 | 20240221 | 091600 | 312507160 | 14020 | 14030 | 14050 | 14020 | 1299 |
| 558 | 20240221 | 091500 | 294291960 | 14030 | 14070 | 14070 | 14030 | 239 |
| 559 | 20240221 | 091400 | 290938350 | 14070 | 14030 | 14070 | 14030 | 438 |
| 560 | 20240221 | 091300 | 284786740 | 14040 | 14030 | 14070 | 14030 | 193 |
| 561 | 20240221 | 091200 | 282077140 | 14030 | 14040 | 14070 | 14020 | 1164 |
| 562 | 20240221 | 091100 | 265751390 | 14030 | 14030 | 14070 | 14030 | 121 |
| 563 | 20240221 | 091000 | 264053680 | 14010 | 14010 | 14010 | 14010 | 30 |
| 564 | 20240221 | 090900 | 263633380 | 14010 | 14030 | 14090 | 14010 | 1406 |
| 565 | 20240221 | 090800 | 243920550 | 14020 | 14050 | 14050 | 14020 | 1256 |
| 566 | 20240221 | 090700 | 226276930 | 14040 | 14050 | 14050 | 14040 | 189 |
| 567 | 20240221 | 090600 | 223621550 | 14040 | 14000 | 14040 | 14000 | 168 |
| 568 | 20240221 | 090500 | 221268540 | 14040 | 13980 | 14040 | 13980 | 737 |
| 569 | 20240221 | 090400 | 210958210 | 13980 | 13990 | 13990 | 13960 | 796 |
| 570 | 20240221 | 090300 | 199837150 | 13990 | 13920 | 13990 | 13920 | 206 |
| 571 | 20240221 | 090200 | 196961160 | 13900 | 13980 | 13980 | 13900 | 2301 |
| 572 | 20240221 | 090100 | 164913520 | 13980 | 14020 | 14080 | 13950 | 4594 |
| 573 | 20240221 | 090000 | 100638630 | 14020 | 14080 | 14080 | 14020 | 7157 |