30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 3277 |
| 3 | 20240221 | 190300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 4 | 20240221 | 190200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 5 | 20240221 | 190100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 6 | 20240221 | 190000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 7 | 20240221 | 185900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 8 | 20240221 | 185800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 9 | 20240221 | 185700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 10 | 20240221 | 185600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 11 | 20240221 | 185500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 12 | 20240221 | 185400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 13 | 20240221 | 185300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 14 | 20240221 | 185200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 15 | 20240221 | 185100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 16 | 20240221 | 185000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 17 | 20240221 | 184900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 18 | 20240221 | 184800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 19 | 20240221 | 184700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 20 | 20240221 | 184600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 21 | 20240221 | 184500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 22 | 20240221 | 184400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 23 | 20240221 | 184300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 24 | 20240221 | 184200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 25 | 20240221 | 184100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 26 | 20240221 | 184000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 27 | 20240221 | 183900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 28 | 20240221 | 183800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 29 | 20240221 | 183700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 30 | 20240221 | 183600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 31 | 20240221 | 183500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 32 | 20240221 | 183400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 3277 |
| 33 | 20240221 | 183300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 34 | 20240221 | 183200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 35 | 20240221 | 183100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 36 | 20240221 | 183000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 37 | 20240221 | 182900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 38 | 20240221 | 182800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 39 | 20240221 | 182700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 40 | 20240221 | 182600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 41 | 20240221 | 182500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 42 | 20240221 | 182400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 43 | 20240221 | 182300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 44 | 20240221 | 182200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 45 | 20240221 | 182100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 46 | 20240221 | 182000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 47 | 20240221 | 181900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 48 | 20240221 | 181800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 49 | 20240221 | 181700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 50 | 20240221 | 181600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 51 | 20240221 | 181500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 52 | 20240221 | 181400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 53 | 20240221 | 181300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 54 | 20240221 | 181200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 55 | 20240221 | 181100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 56 | 20240221 | 181000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 57 | 20240221 | 180900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 58 | 20240221 | 180800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 59 | 20240221 | 180700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 60 | 20240221 | 180600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 61 | 20240221 | 180500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 62 | 20240221 | 180400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 3277 |
| 63 | 20240221 | 180300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 64 | 20240221 | 180200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 65 | 20240221 | 180100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 66 | 20240221 | 180000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 67 | 20240221 | 175900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 68 | 20240221 | 175800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 69 | 20240221 | 175700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 70 | 20240221 | 175600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 71 | 20240221 | 175500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 72 | 20240221 | 175400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 73 | 20240221 | 175300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 74 | 20240221 | 175200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 75 | 20240221 | 175100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 76 | 20240221 | 175000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 77 | 20240221 | 174900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 78 | 20240221 | 174800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 79 | 20240221 | 174700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 80 | 20240221 | 174600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 81 | 20240221 | 174500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 82 | 20240221 | 174400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 83 | 20240221 | 174300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 84 | 20240221 | 174200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 85 | 20240221 | 174100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 86 | 20240221 | 174000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 87 | 20240221 | 173900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 88 | 20240221 | 173800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 89 | 20240221 | 173700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 90 | 20240221 | 173600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 91 | 20240221 | 173500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 92 | 20240221 | 173400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 3277 |
| 93 | 20240221 | 173300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 94 | 20240221 | 173200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 95 | 20240221 | 173100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 96 | 20240221 | 173000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 97 | 20240221 | 172900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 98 | 20240221 | 172800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 99 | 20240221 | 172700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 100 | 20240221 | 172600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 101 | 20240221 | 172500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 102 | 20240221 | 172400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 103 | 20240221 | 172300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 104 | 20240221 | 172200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 105 | 20240221 | 172100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 106 | 20240221 | 172000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 107 | 20240221 | 171900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 108 | 20240221 | 171800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 109 | 20240221 | 171700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 110 | 20240221 | 171600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 111 | 20240221 | 171500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 112 | 20240221 | 171400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 113 | 20240221 | 171300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 114 | 20240221 | 171200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 115 | 20240221 | 171100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 116 | 20240221 | 171000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 117 | 20240221 | 170900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 118 | 20240221 | 170800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 119 | 20240221 | 170700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 120 | 20240221 | 170600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 121 | 20240221 | 170500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 122 | 20240221 | 170400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 3277 |
| 123 | 20240221 | 170300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 124 | 20240221 | 170200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 125 | 20240221 | 170100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 126 | 20240221 | 170000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 127 | 20240221 | 165900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 128 | 20240221 | 165800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 129 | 20240221 | 165700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 130 | 20240221 | 165600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 131 | 20240221 | 165500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 132 | 20240221 | 165400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 133 | 20240221 | 165300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 134 | 20240221 | 165200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 135 | 20240221 | 165100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 136 | 20240221 | 165000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 137 | 20240221 | 164900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 138 | 20240221 | 164800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 139 | 20240221 | 164700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 140 | 20240221 | 164600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 141 | 20240221 | 164500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 142 | 20240221 | 164400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 143 | 20240221 | 164300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 144 | 20240221 | 164200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 145 | 20240221 | 164100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 146 | 20240221 | 164000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 147 | 20240221 | 163900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 148 | 20240221 | 163800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 149 | 20240221 | 163700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 150 | 20240221 | 163600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 151 | 20240221 | 163500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 152 | 20240221 | 163400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 3277 |
| 153 | 20240221 | 163300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 154 | 20240221 | 163200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 155 | 20240221 | 163100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 156 | 20240221 | 163000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 157 | 20240221 | 162900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 158 | 20240221 | 162800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 159 | 20240221 | 162700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 160 | 20240221 | 162600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 161 | 20240221 | 162500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 162 | 20240221 | 162400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 163 | 20240221 | 162300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 164 | 20240221 | 162200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 165 | 20240221 | 162100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 166 | 20240221 | 162000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 167 | 20240221 | 161900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 168 | 20240221 | 161800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 169 | 20240221 | 161700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 170 | 20240221 | 161600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 171 | 20240221 | 161500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 172 | 20240221 | 161400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 173 | 20240221 | 161300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 174 | 20240221 | 161200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 175 | 20240221 | 161100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 176 | 20240221 | 161000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 177 | 20240221 | 160900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 178 | 20240221 | 160800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 179 | 20240221 | 160700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 180 | 20240221 | 160600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 181 | 20240221 | 160500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 182 | 20240221 | 160400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 3277 |
| 183 | 20240221 | 160300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 184 | 20240221 | 160200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 185 | 20240221 | 160100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 186 | 20240221 | 160000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 187 | 20240221 | 155900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 188 | 20240221 | 155800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 189 | 20240221 | 155700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 190 | 20240221 | 155600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 191 | 20240221 | 155500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 192 | 20240221 | 155400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 193 | 20240221 | 155300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 194 | 20240221 | 155200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 195 | 20240221 | 155100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 196 | 20240221 | 155000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 197 | 20240221 | 154900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 198 | 20240221 | 154800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 199 | 20240221 | 154700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 200 | 20240221 | 154600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 201 | 20240221 | 154500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 202 | 20240221 | 154400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 203 | 20240221 | 154300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 204 | 20240221 | 154200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 205 | 20240221 | 154100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 206 | 20240221 | 154000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 207 | 20240221 | 153900 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 208 | 20240221 | 153800 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 209 | 20240221 | 153700 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 210 | 20240221 | 153600 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 211 | 20240221 | 153500 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 212 | 20240221 | 153400 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 3277 |
| 213 | 20240221 | 153300 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 214 | 20240221 | 153200 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 215 | 20240221 | 153100 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 0 |
| 216 | 20240221 | 153000 | 2879562600 | 6280 | 6280 | 6280 | 6280 | 3277 |
| 217 | 20240221 | 152900 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 218 | 20240221 | 152800 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 219 | 20240221 | 152700 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 220 | 20240221 | 152600 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 221 | 20240221 | 152500 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 222 | 20240221 | 152400 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 223 | 20240221 | 152300 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 224 | 20240221 | 152200 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 225 | 20240221 | 152100 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 226 | 20240221 | 152000 | 2858983040 | 6270 | 6270 | 6270 | 6270 | 0 |
| 227 | 20240221 | 151900 | 2858983040 | 6270 | 6280 | 6280 | 6260 | 2466 |
| 228 | 20240221 | 151800 | 2843514240 | 6270 | 6260 | 6280 | 6260 | 761 |
| 229 | 20240221 | 151700 | 2838748920 | 6260 | 6270 | 6280 | 6260 | 620 |
| 230 | 20240221 | 151600 | 2834865670 | 6280 | 6270 | 6280 | 6270 | 214 |
| 231 | 20240221 | 151500 | 2833523770 | 6270 | 6270 | 6270 | 6270 | 252 |
| 232 | 20240221 | 151400 | 2831943730 | 6270 | 6270 | 6270 | 6270 | 1140 |
| 233 | 20240221 | 151300 | 2824795930 | 6270 | 6270 | 6270 | 6260 | 1423 |
| 234 | 20240221 | 151200 | 2815873890 | 6280 | 6270 | 6280 | 6260 | 2224 |
| 235 | 20240221 | 151100 | 2801945470 | 6280 | 6280 | 6280 | 6270 | 230 |
| 236 | 20240221 | 151000 | 2800502960 | 6280 | 6290 | 6290 | 6270 | 195 |
| 237 | 20240221 | 150900 | 2799278470 | 6280 | 6280 | 6290 | 6280 | 199 |
| 238 | 20240221 | 150800 | 2798028650 | 6290 | 6280 | 6290 | 6280 | 231 |
| 239 | 20240221 | 150700 | 2796577870 | 6280 | 6270 | 6280 | 6270 | 329 |
| 240 | 20240221 | 150600 | 2794514940 | 6280 | 6280 | 6280 | 6270 | 83 |
| 241 | 20240221 | 150500 | 2793994380 | 6290 | 6280 | 6300 | 6270 | 492 |
| 242 | 20240221 | 150400 | 2790905360 | 6280 | 6280 | 6300 | 6280 | 284 |
| 243 | 20240221 | 150300 | 2789121600 | 6270 | 6280 | 6300 | 6270 | 929 |
| 244 | 20240221 | 150200 | 2783294620 | 6270 | 6280 | 6280 | 6270 | 257 |
| 245 | 20240221 | 150100 | 2781681240 | 6280 | 6280 | 6290 | 6280 | 172 |
| 246 | 20240221 | 150000 | 2780600970 | 6270 | 6290 | 6290 | 6270 | 514 |
| 247 | 20240221 | 145900 | 2777375490 | 6280 | 6270 | 6300 | 6270 | 53 |
| 248 | 20240221 | 145800 | 2777042420 | 6280 | 6270 | 6280 | 6270 | 384 |
| 249 | 20240221 | 145700 | 2774632580 | 6270 | 6270 | 6270 | 6270 | 272 |
| 250 | 20240221 | 145600 | 2772927140 | 6280 | 6270 | 6280 | 6270 | 549 |
| 251 | 20240221 | 145500 | 2769483870 | 6270 | 6290 | 6290 | 6270 | 524 |
| 252 | 20240221 | 145400 | 2766196270 | 6290 | 6280 | 6300 | 6270 | 239 |
| 253 | 20240221 | 145300 | 2764696550 | 6280 | 6280 | 6280 | 6270 | 1164 |
| 254 | 20240221 | 145200 | 2757389370 | 6280 | 6280 | 6280 | 6280 | 446 |
| 255 | 20240221 | 145100 | 2754588490 | 6280 | 6280 | 6280 | 6280 | 1968 |
| 256 | 20240221 | 145000 | 2742229450 | 6280 | 6290 | 6300 | 6280 | 427 |
| 257 | 20240221 | 144900 | 2739545620 | 6290 | 6290 | 6310 | 6290 | 2629 |
| 258 | 20240221 | 144800 | 2723004430 | 6290 | 6300 | 6300 | 6290 | 2323 |
| 259 | 20240221 | 144700 | 2708386060 | 6300 | 6310 | 6310 | 6290 | 263 |
| 260 | 20240221 | 144600 | 2706729910 | 6290 | 6290 | 6300 | 6290 | 209 |
| 261 | 20240221 | 144500 | 2705413500 | 6290 | 6300 | 6310 | 6290 | 534 |
| 262 | 20240221 | 144400 | 2702049150 | 6290 | 6300 | 6310 | 6290 | 356 |
| 263 | 20240221 | 144300 | 2699804790 | 6300 | 6300 | 6300 | 6300 | 273 |
| 264 | 20240221 | 144200 | 2698084890 | 6300 | 6300 | 6300 | 6300 | 243 |
| 265 | 20240221 | 144100 | 2696553990 | 6300 | 6290 | 6300 | 6290 | 165 |
| 266 | 20240221 | 144000 | 2695514500 | 6300 | 6300 | 6300 | 6290 | 1089 |
| 267 | 20240221 | 143900 | 2688658810 | 6300 | 6300 | 6300 | 6300 | 189 |
| 268 | 20240221 | 143800 | 2687468110 | 6300 | 6290 | 6310 | 6290 | 707 |
| 269 | 20240221 | 143700 | 2683016120 | 6300 | 6300 | 6300 | 6300 | 201 |
| 270 | 20240221 | 143600 | 2681749820 | 6300 | 6300 | 6310 | 6300 | 519 |
| 271 | 20240221 | 143500 | 2678480110 | 6300 | 6300 | 6300 | 6290 | 628 |
| 272 | 20240221 | 143400 | 2674525130 | 6290 | 6300 | 6300 | 6290 | 1829 |
| 273 | 20240221 | 143300 | 2663002440 | 6310 | 6310 | 6310 | 6310 | 229 |
| 274 | 20240221 | 143200 | 2661557450 | 6310 | 6310 | 6310 | 6310 | 271 |
| 275 | 20240221 | 143100 | 2659847440 | 6310 | 6310 | 6310 | 6310 | 1038 |
| 276 | 20240221 | 143000 | 2653297660 | 6310 | 6310 | 6310 | 6310 | 307 |
| 277 | 20240221 | 142900 | 2651360490 | 6310 | 6310 | 6310 | 6310 | 813 |
| 278 | 20240221 | 142800 | 2646230460 | 6310 | 6310 | 6320 | 6310 | 766 |
| 279 | 20240221 | 142700 | 2641396570 | 6320 | 6310 | 6320 | 6310 | 598 |
| 280 | 20240221 | 142600 | 2637621670 | 6310 | 6290 | 6310 | 6290 | 337 |
| 281 | 20240221 | 142500 | 2635499820 | 6290 | 6300 | 6310 | 6290 | 195 |
| 282 | 20240221 | 142400 | 2634271400 | 6300 | 6300 | 6310 | 6300 | 216 |
| 283 | 20240221 | 142300 | 2632908600 | 6300 | 6300 | 6300 | 6300 | 355 |
| 284 | 20240221 | 142200 | 2630672100 | 6310 | 6300 | 6310 | 6300 | 59 |
| 285 | 20240221 | 142100 | 2630300380 | 6300 | 6310 | 6310 | 6300 | 460 |
| 286 | 20240221 | 142000 | 2627402130 | 6300 | 6300 | 6300 | 6290 | 351 |
| 287 | 20240221 | 141900 | 2625190840 | 6290 | 6290 | 6290 | 6290 | 1 |
| 288 | 20240221 | 141800 | 2625184550 | 6320 | 6310 | 6320 | 6300 | 182 |
| 289 | 20240221 | 141700 | 2624037630 | 6300 | 6300 | 6300 | 6300 | 423 |
| 290 | 20240221 | 141600 | 2621372730 | 6300 | 6310 | 6310 | 6300 | 16 |
| 291 | 20240221 | 141500 | 2621271780 | 6300 | 6310 | 6310 | 6300 | 367 |
| 292 | 20240221 | 141400 | 2618959670 | 6300 | 6300 | 6300 | 6300 | 674 |
| 293 | 20240221 | 141300 | 2614713470 | 6300 | 6290 | 6300 | 6290 | 104 |
| 294 | 20240221 | 141200 | 2614058800 | 6290 | 6300 | 6300 | 6290 | 572 |
| 295 | 20240221 | 141100 | 2610458520 | 6300 | 6290 | 6300 | 6290 | 122 |
| 296 | 20240221 | 141000 | 2609690210 | 6300 | 6300 | 6300 | 6300 | 312 |
| 297 | 20240221 | 140900 | 2607724610 | 6320 | 6290 | 6320 | 6290 | 2 |
| 298 | 20240221 | 140800 | 2607712000 | 6300 | 6310 | 6310 | 6300 | 660 |
| 299 | 20240221 | 140700 | 2603553990 | 6300 | 6300 | 6300 | 6300 | 0 |
| 300 | 20240221 | 140600 | 2603553990 | 6300 | 6300 | 6300 | 6300 | 2048 |
| 301 | 20240221 | 140500 | 2590651590 | 6310 | 6310 | 6310 | 6310 | 101 |
| 302 | 20240221 | 140400 | 2590014280 | 6300 | 6310 | 6310 | 6300 | 315 |
| 303 | 20240221 | 140300 | 2588029760 | 6320 | 6320 | 6320 | 6320 | 319 |
| 304 | 20240221 | 140200 | 2586013680 | 6320 | 6320 | 6330 | 6320 | 426 |
| 305 | 20240221 | 140100 | 2583321350 | 6320 | 6300 | 6320 | 6300 | 494 |
| 306 | 20240221 | 140000 | 2580203300 | 6300 | 6310 | 6310 | 6300 | 314 |
| 307 | 20240221 | 135900 | 2578224760 | 6310 | 6310 | 6310 | 6310 | 169 |
| 308 | 20240221 | 135800 | 2577158370 | 6320 | 6310 | 6320 | 6300 | 177 |
| 309 | 20240221 | 135700 | 2576041470 | 6310 | 6310 | 6310 | 6310 | 169 |
| 310 | 20240221 | 135600 | 2574975080 | 6310 | 6310 | 6310 | 6310 | 484 |
| 311 | 20240221 | 135500 | 2571921040 | 6320 | 6320 | 6320 | 6310 | 300 |
| 312 | 20240221 | 135400 | 2570027040 | 6320 | 6320 | 6320 | 6320 | 312 |
| 313 | 20240221 | 135300 | 2568055200 | 6320 | 6330 | 6330 | 6320 | 441 |
| 314 | 20240221 | 135200 | 2565264850 | 6330 | 6320 | 6330 | 6320 | 82 |
| 315 | 20240221 | 135100 | 2564746110 | 6320 | 6320 | 6320 | 6320 | 352 |
| 316 | 20240221 | 135000 | 2562521470 | 6330 | 6330 | 6330 | 6330 | 154 |
| 317 | 20240221 | 134900 | 2561546650 | 6320 | 6320 | 6320 | 6320 | 27 |
| 318 | 20240221 | 134800 | 2561376010 | 6320 | 6310 | 6320 | 6310 | 333 |
| 319 | 20240221 | 134700 | 2559273270 | 6330 | 6340 | 6340 | 6330 | 3 |
| 320 | 20240221 | 134600 | 2559254270 | 6340 | 6330 | 6340 | 6330 | 384 |
| 321 | 20240221 | 134500 | 2556821430 | 6330 | 6320 | 6330 | 6320 | 593 |
| 322 | 20240221 | 134400 | 2553072660 | 6310 | 6310 | 6330 | 6310 | 353 |
| 323 | 20240221 | 134300 | 2550843550 | 6330 | 6330 | 6330 | 6330 | 0 |
| 324 | 20240221 | 134200 | 2550843550 | 6330 | 6320 | 6330 | 6320 | 340 |
| 325 | 20240221 | 134100 | 2548691450 | 6320 | 6310 | 6320 | 6310 | 169 |
| 326 | 20240221 | 134000 | 2547624900 | 6320 | 6320 | 6320 | 6310 | 631 |
| 327 | 20240221 | 133900 | 2543638660 | 6310 | 6310 | 6310 | 6310 | 0 |
| 328 | 20240221 | 133800 | 2543638660 | 6310 | 6310 | 6320 | 6300 | 437 |
| 329 | 20240221 | 133700 | 2540880570 | 6320 | 6310 | 6340 | 6300 | 682 |
| 330 | 20240221 | 133600 | 2536582370 | 6320 | 6310 | 6320 | 6310 | 334 |
| 331 | 20240221 | 133500 | 2534473410 | 6310 | 6320 | 6320 | 6310 | 171 |
| 332 | 20240221 | 133400 | 2533394350 | 6320 | 6320 | 6320 | 6320 | 0 |
| 333 | 20240221 | 133300 | 2533394350 | 6320 | 6310 | 6330 | 6310 | 521 |
| 334 | 20240221 | 133200 | 2530105140 | 6310 | 6330 | 6330 | 6310 | 3200 |
| 335 | 20240221 | 133100 | 2509892800 | 6330 | 6340 | 6340 | 6320 | 1440 |
| 336 | 20240221 | 133000 | 2500773160 | 6350 | 6330 | 6350 | 6330 | 360 |
| 337 | 20240221 | 132900 | 2498490150 | 6340 | 6350 | 6350 | 6330 | 324 |
| 338 | 20240221 | 132800 | 2496437690 | 6330 | 6340 | 6340 | 6330 | 153 |
| 339 | 20240221 | 132700 | 2495468920 | 6340 | 6330 | 6340 | 6330 | 1561 |
| 340 | 20240221 | 132600 | 2485586110 | 6340 | 6340 | 6350 | 6330 | 455 |
| 341 | 20240221 | 132500 | 2482703280 | 6340 | 6330 | 6350 | 6330 | 588 |
| 342 | 20240221 | 132400 | 2478977580 | 6330 | 6330 | 6330 | 6330 | 0 |
| 343 | 20240221 | 132300 | 2478977580 | 6330 | 6340 | 6340 | 6320 | 379 |
| 344 | 20240221 | 132200 | 2476580040 | 6330 | 6320 | 6330 | 6320 | 168 |
| 345 | 20240221 | 132100 | 2475518090 | 6330 | 6340 | 6340 | 6320 | 333 |
| 346 | 20240221 | 132000 | 2473411830 | 6340 | 6340 | 6340 | 6340 | 140 |
| 347 | 20240221 | 131900 | 2472524230 | 6350 | 6330 | 6350 | 6320 | 879 |
| 348 | 20240221 | 131800 | 2466966980 | 6330 | 6360 | 6360 | 6330 | 718 |
| 349 | 20240221 | 131700 | 2462419460 | 6340 | 6360 | 6360 | 6340 | 1112 |
| 350 | 20240221 | 131600 | 2455366870 | 6360 | 6360 | 6360 | 6360 | 668 |
| 351 | 20240221 | 131500 | 2451118390 | 6370 | 6370 | 6370 | 6360 | 312 |
| 352 | 20240221 | 131400 | 2449132600 | 6370 | 6350 | 6370 | 6340 | 426 |
| 353 | 20240221 | 131300 | 2446426920 | 6350 | 6340 | 6350 | 6340 | 384 |
| 354 | 20240221 | 131200 | 2443990410 | 6330 | 6330 | 6330 | 6330 | 648 |
| 355 | 20240221 | 131100 | 2439888570 | 6330 | 6320 | 6330 | 6320 | 865 |
| 356 | 20240221 | 131000 | 2434417590 | 6330 | 6350 | 6350 | 6330 | 441 |
| 357 | 20240221 | 130900 | 2431622040 | 6350 | 6340 | 6350 | 6340 | 200 |
| 358 | 20240221 | 130800 | 2430354020 | 6340 | 6320 | 6340 | 6320 | 348 |
| 359 | 20240221 | 130700 | 2428152120 | 6320 | 6320 | 6330 | 6320 | 401 |
| 360 | 20240221 | 130600 | 2425617300 | 6320 | 6330 | 6340 | 6320 | 1282 |
| 361 | 20240221 | 130500 | 2417510200 | 6340 | 6350 | 6350 | 6340 | 2 |
| 362 | 20240221 | 130400 | 2417497510 | 6350 | 6330 | 6350 | 6330 | 338 |
| 363 | 20240221 | 130300 | 2415357950 | 6330 | 6330 | 6330 | 6330 | 1975 |
| 364 | 20240221 | 130200 | 2402856200 | 6330 | 6330 | 6330 | 6330 | 302 |
| 365 | 20240221 | 130100 | 2400944540 | 6320 | 6320 | 6320 | 6320 | 2443 |
| 366 | 20240221 | 130000 | 2385504780 | 6320 | 6320 | 6320 | 6320 | 615 |
| 367 | 20240221 | 125900 | 2381617980 | 6320 | 6320 | 6320 | 6320 | 201 |
| 368 | 20240221 | 125800 | 2380347660 | 6330 | 6340 | 6340 | 6330 | 351 |
| 369 | 20240221 | 125700 | 2378125260 | 6330 | 6330 | 6330 | 6330 | 183 |
| 370 | 20240221 | 125600 | 2376966870 | 6330 | 6330 | 6330 | 6330 | 167 |
| 371 | 20240221 | 125500 | 2375909760 | 6370 | 6370 | 6370 | 6370 | 2 |
| 372 | 20240221 | 125400 | 2375897020 | 6370 | 6350 | 6370 | 6330 | 883 |
| 373 | 20240221 | 125300 | 2370301700 | 6350 | 6350 | 6350 | 6350 | 1 |
| 374 | 20240221 | 125200 | 2370295350 | 6370 | 6350 | 6370 | 6350 | 35 |
| 375 | 20240221 | 125100 | 2370072940 | 6350 | 6350 | 6350 | 6340 | 996 |
| 376 | 20240221 | 125000 | 2363749880 | 6350 | 6350 | 6350 | 6340 | 235 |
| 377 | 20240221 | 124900 | 2362259890 | 6340 | 6340 | 6340 | 6340 | 471 |
| 378 | 20240221 | 124800 | 2359273750 | 6340 | 6350 | 6350 | 6330 | 402 |
| 379 | 20240221 | 124700 | 2356724160 | 6340 | 6350 | 6350 | 6340 | 470 |
| 380 | 20240221 | 124600 | 2353744180 | 6350 | 6350 | 6360 | 6350 | 12 |
| 381 | 20240221 | 124500 | 2353667880 | 6370 | 6330 | 6370 | 6330 | 67 |
| 382 | 20240221 | 124400 | 2353242770 | 6350 | 6340 | 6350 | 6340 | 424 |
| 383 | 20240221 | 124300 | 2350553610 | 6350 | 6350 | 6360 | 6350 | 214 |
| 384 | 20240221 | 124200 | 2349194440 | 6340 | 6350 | 6350 | 6340 | 789 |
| 385 | 20240221 | 124100 | 2344189890 | 6330 | 6350 | 6350 | 6320 | 1773 |
| 386 | 20240221 | 124000 | 2332977610 | 6350 | 6350 | 6350 | 6330 | 399 |
| 387 | 20240221 | 123900 | 2330446620 | 6360 | 6360 | 6360 | 6360 | 1 |
| 388 | 20240221 | 123800 | 2330440260 | 6350 | 6350 | 6360 | 6350 | 816 |
| 389 | 20240221 | 123700 | 2325258060 | 6350 | 6350 | 6350 | 6350 | 72 |
| 390 | 20240221 | 123600 | 2324800860 | 6370 | 6350 | 6370 | 6350 | 110 |
| 391 | 20240221 | 123500 | 2324100360 | 6360 | 6350 | 6360 | 6350 | 1036 |
| 392 | 20240221 | 123400 | 2317521260 | 6330 | 6350 | 6350 | 6330 | 201 |
| 393 | 20240221 | 123300 | 2316247390 | 6350 | 6330 | 6370 | 6330 | 1896 |
| 394 | 20240221 | 123200 | 2304214320 | 6350 | 6360 | 6360 | 6320 | 3889 |
| 395 | 20240221 | 123100 | 2279604150 | 6350 | 6380 | 6380 | 6350 | 89 |
| 396 | 20240221 | 123000 | 2279038010 | 6380 | 6350 | 6380 | 6350 | 920 |
| 397 | 20240221 | 122900 | 2273191050 | 6350 | 6320 | 6350 | 6320 | 206 |
| 398 | 20240221 | 122800 | 2271887630 | 6310 | 6370 | 6370 | 6280 | 24888 |
| 399 | 20240221 | 122700 | 2114563980 | 6390 | 6370 | 6390 | 6360 | 1239 |
| 400 | 20240221 | 122600 | 2106671450 | 6370 | 6380 | 6380 | 6370 | 294 |
| 401 | 20240221 | 122500 | 2104798660 | 6370 | 6370 | 6380 | 6370 | 1043 |
| 402 | 20240221 | 122400 | 2098153300 | 6380 | 6370 | 6380 | 6370 | 698 |
| 403 | 20240221 | 122300 | 2093706760 | 6380 | 6380 | 6380 | 6380 | 1 |
| 404 | 20240221 | 122200 | 2093700380 | 6380 | 6380 | 6380 | 6380 | 0 |
| 405 | 20240221 | 122100 | 2093700380 | 6380 | 6380 | 6390 | 6380 | 434 |
| 406 | 20240221 | 122000 | 2090931450 | 6380 | 6380 | 6380 | 6380 | 78 |
| 407 | 20240221 | 121900 | 2090433810 | 6380 | 6380 | 6380 | 6380 | 359 |
| 408 | 20240221 | 121800 | 2088143390 | 6380 | 6380 | 6380 | 6380 | 260 |
| 409 | 20240221 | 121700 | 2086484590 | 6400 | 6400 | 6400 | 6400 | 160 |
| 410 | 20240221 | 121600 | 2085460590 | 6410 | 6380 | 6410 | 6380 | 328 |
| 411 | 20240221 | 121500 | 2083366330 | 6380 | 6380 | 6380 | 6380 | 31 |
| 412 | 20240221 | 121400 | 2083168550 | 6380 | 6390 | 6410 | 6380 | 531 |
| 413 | 20240221 | 121300 | 2079780700 | 6390 | 6390 | 6390 | 6380 | 420 |
| 414 | 20240221 | 121200 | 2077098660 | 6390 | 6370 | 6390 | 6370 | 380 |
| 415 | 20240221 | 121100 | 2074674080 | 6380 | 6400 | 6400 | 6370 | 1300 |
| 416 | 20240221 | 121000 | 2066385230 | 6410 | 6390 | 6410 | 6390 | 2092 |
| 417 | 20240221 | 120900 | 2052995830 | 6390 | 6390 | 6390 | 6390 | 153 |
| 418 | 20240221 | 120800 | 2052018160 | 6380 | 6380 | 6380 | 6380 | 171 |
| 419 | 20240221 | 120700 | 2050927180 | 6380 | 6410 | 6410 | 6370 | 3783 |
| 420 | 20240221 | 120600 | 2026784070 | 6400 | 6400 | 6400 | 6400 | 316 |
| 421 | 20240221 | 120500 | 2024761670 | 6400 | 6400 | 6400 | 6400 | 1 |
| 422 | 20240221 | 120400 | 2024755270 | 6410 | 6390 | 6410 | 6390 | 1318 |
| 423 | 20240221 | 120300 | 2016321470 | 6390 | 6390 | 6390 | 6390 | 1121 |
| 424 | 20240221 | 120200 | 2009158280 | 6400 | 6400 | 6400 | 6400 | 376 |
| 425 | 20240221 | 120100 | 2006751880 | 6400 | 6400 | 6400 | 6400 | 181 |
| 426 | 20240221 | 120000 | 2005593480 | 6400 | 6400 | 6400 | 6400 | 182 |
| 427 | 20240221 | 115900 | 2004428680 | 6400 | 6400 | 6400 | 6400 | 1122 |
| 428 | 20240221 | 115800 | 1997247880 | 6400 | 6400 | 6400 | 6400 | 514 |
| 429 | 20240221 | 115700 | 1993958280 | 6400 | 6400 | 6400 | 6400 | 263 |
| 430 | 20240221 | 115600 | 1992275080 | 6400 | 6400 | 6400 | 6400 | 207 |
| 431 | 20240221 | 115500 | 1990950280 | 6400 | 6400 | 6420 | 6400 | 315 |
| 432 | 20240221 | 115400 | 1988932980 | 6420 | 6420 | 6420 | 6410 | 184 |
| 433 | 20240221 | 115300 | 1987753510 | 6410 | 6410 | 6420 | 6410 | 291 |
| 434 | 20240221 | 115200 | 1985888150 | 6410 | 6410 | 6410 | 6410 | 254 |
| 435 | 20240221 | 115100 | 1984260010 | 6410 | 6400 | 6410 | 6390 | 1148 |
| 436 | 20240221 | 115000 | 1976919670 | 6410 | 6400 | 6410 | 6390 | 668 |
| 437 | 20240221 | 114900 | 1972645350 | 6390 | 6390 | 6410 | 6390 | 377 |
| 438 | 20240221 | 114800 | 1970232570 | 6400 | 6400 | 6410 | 6390 | 410 |
| 439 | 20240221 | 114700 | 1967608540 | 6410 | 6410 | 6410 | 6390 | 304 |
| 440 | 20240221 | 114600 | 1965662540 | 6410 | 6390 | 6420 | 6390 | 804 |
| 441 | 20240221 | 114500 | 1960518330 | 6400 | 6400 | 6400 | 6390 | 991 |
| 442 | 20240221 | 114400 | 1954183180 | 6400 | 6400 | 6410 | 6400 | 1120 |
| 443 | 20240221 | 114300 | 1947013030 | 6400 | 6390 | 6400 | 6390 | 455 |
| 444 | 20240221 | 114200 | 1944101070 | 6400 | 6400 | 6400 | 6390 | 136 |
| 445 | 20240221 | 114100 | 1943232010 | 6390 | 6400 | 6450 | 6390 | 377 |
| 446 | 20240221 | 114000 | 1940818080 | 6400 | 6400 | 6400 | 6400 | 699 |
| 447 | 20240221 | 113900 | 1936344480 | 6400 | 6410 | 6410 | 6400 | 524 |
| 448 | 20240221 | 113800 | 1932988610 | 6410 | 6400 | 6410 | 6400 | 157 |
| 449 | 20240221 | 113700 | 1931982790 | 6400 | 6400 | 6410 | 6400 | 369 |
| 450 | 20240221 | 113600 | 1929619930 | 6410 | 6410 | 6420 | 6410 | 120 |
| 451 | 20240221 | 113500 | 1928850300 | 6410 | 6410 | 6410 | 6400 | 279 |
| 452 | 20240221 | 113400 | 1927063680 | 6410 | 6420 | 6420 | 6410 | 427 |
| 453 | 20240221 | 113300 | 1924326210 | 6420 | 6430 | 6430 | 6410 | 1278 |
| 454 | 20240221 | 113200 | 1916131430 | 6430 | 6420 | 6430 | 6420 | 386 |
| 455 | 20240221 | 113100 | 1913652330 | 6430 | 6430 | 6430 | 6420 | 480 |
| 456 | 20240221 | 113000 | 1910568880 | 6430 | 6430 | 6430 | 6430 | 63 |
| 457 | 20240221 | 112900 | 1910163790 | 6430 | 6430 | 6440 | 6420 | 621 |
| 458 | 20240221 | 112800 | 1906171770 | 6420 | 6440 | 6440 | 6420 | 1219 |
| 459 | 20240221 | 112700 | 1898337730 | 6430 | 6440 | 6460 | 6430 | 257 |
| 460 | 20240221 | 112600 | 1896678800 | 6440 | 6430 | 6450 | 6430 | 447 |
| 461 | 20240221 | 112500 | 1893802030 | 6430 | 6430 | 6430 | 6420 | 334 |
| 462 | 20240221 | 112400 | 1891655910 | 6430 | 6440 | 6440 | 6420 | 88 |
| 463 | 20240221 | 112300 | 1891090300 | 6440 | 6430 | 6440 | 6430 | 555 |
| 464 | 20240221 | 112200 | 1887521270 | 6430 | 6440 | 6440 | 6430 | 153 |
| 465 | 20240221 | 112100 | 1886536780 | 6460 | 6450 | 6460 | 6450 | 34 |
| 466 | 20240221 | 112000 | 1886317470 | 6450 | 6440 | 6450 | 6440 | 277 |
| 467 | 20240221 | 111900 | 1884533280 | 6440 | 6440 | 6440 | 6440 | 350 |
| 468 | 20240221 | 111800 | 1882279280 | 6440 | 6440 | 6440 | 6440 | 166 |
| 469 | 20240221 | 111700 | 1881210240 | 6440 | 6470 | 6480 | 6440 | 248 |
| 470 | 20240221 | 111600 | 1879609200 | 6450 | 6450 | 6450 | 6450 | 207 |
| 471 | 20240221 | 111500 | 1878274050 | 6480 | 6480 | 6480 | 6460 | 2356 |
| 472 | 20240221 | 111400 | 1863011630 | 6450 | 6430 | 6450 | 6430 | 365 |
| 473 | 20240221 | 111300 | 1860663720 | 6450 | 6450 | 6450 | 6450 | 86 |
| 474 | 20240221 | 111200 | 1860109020 | 6440 | 6440 | 6450 | 6430 | 1011 |
| 475 | 20240221 | 111100 | 1853602420 | 6430 | 6440 | 6440 | 6420 | 1447 |
| 476 | 20240221 | 111000 | 1844304160 | 6440 | 6430 | 6440 | 6430 | 316 |
| 477 | 20240221 | 110900 | 1842269140 | 6430 | 6430 | 6450 | 6430 | 375 |
| 478 | 20240221 | 110800 | 1839857570 | 6420 | 6430 | 6430 | 6420 | 535 |
| 479 | 20240221 | 110700 | 1836422770 | 6450 | 6420 | 6450 | 6420 | 822 |
| 480 | 20240221 | 110600 | 1831140500 | 6430 | 6430 | 6430 | 6420 | 708 |
| 481 | 20240221 | 110500 | 1826595060 | 6430 | 6440 | 6440 | 6420 | 97 |
| 482 | 20240221 | 110400 | 1825971060 | 6430 | 6440 | 6440 | 6430 | 161 |
| 483 | 20240221 | 110300 | 1824935820 | 6440 | 6430 | 6440 | 6430 | 375 |
| 484 | 20240221 | 110200 | 1822524210 | 6440 | 6430 | 6440 | 6430 | 160 |
| 485 | 20240221 | 110100 | 1821494570 | 6430 | 6420 | 6430 | 6420 | 770 |
| 486 | 20240221 | 110000 | 1816550060 | 6420 | 6420 | 6440 | 6420 | 1365 |
| 487 | 20240221 | 105900 | 1807786740 | 6420 | 6430 | 6430 | 6420 | 419 |
| 488 | 20240221 | 105800 | 1805094070 | 6430 | 6430 | 6430 | 6430 | 216 |
| 489 | 20240221 | 105700 | 1803705190 | 6430 | 6430 | 6440 | 6430 | 1184 |
| 490 | 20240221 | 105600 | 1796091070 | 6440 | 6440 | 6450 | 6440 | 502 |
| 491 | 20240221 | 105500 | 1792858090 | 6440 | 6440 | 6440 | 6430 | 2220 |
| 492 | 20240221 | 105400 | 1778562750 | 6440 | 6440 | 6450 | 6440 | 906 |
| 493 | 20240221 | 105300 | 1772727110 | 6450 | 6450 | 6450 | 6440 | 280 |
| 494 | 20240221 | 105200 | 1770921330 | 6450 | 6460 | 6460 | 6450 | 373 |
| 495 | 20240221 | 105100 | 1768514060 | 6460 | 6450 | 6470 | 6430 | 89 |
| 496 | 20240221 | 105000 | 1767940660 | 6440 | 6440 | 6440 | 6440 | 321 |
| 497 | 20240221 | 104900 | 1765873420 | 6440 | 6440 | 6440 | 6440 | 219 |
| 498 | 20240221 | 104800 | 1764463060 | 6440 | 6450 | 6450 | 6440 | 1274 |
| 499 | 20240221 | 104700 | 1756250090 | 6460 | 6470 | 6470 | 6460 | 444 |
| 500 | 20240221 | 104600 | 1753378590 | 6480 | 6470 | 6480 | 6470 | 366 |
| 501 | 20240221 | 104500 | 1751009990 | 6470 | 6490 | 6490 | 6470 | 159 |
| 502 | 20240221 | 104400 | 1749980320 | 6470 | 6480 | 6490 | 6470 | 771 |
| 503 | 20240221 | 104300 | 1744985590 | 6490 | 6500 | 6500 | 6490 | 105 |
| 504 | 20240221 | 104200 | 1744303790 | 6510 | 6480 | 6510 | 6480 | 239 |
| 505 | 20240221 | 104100 | 1742753700 | 6490 | 6490 | 6490 | 6480 | 962 |
| 506 | 20240221 | 104000 | 1736514280 | 6490 | 6500 | 6500 | 6480 | 108 |
| 507 | 20240221 | 103900 | 1735814000 | 6490 | 6480 | 6490 | 6480 | 547 |
| 508 | 20240221 | 103800 | 1732267520 | 6470 | 6470 | 6480 | 6470 | 354 |
| 509 | 20240221 | 103700 | 1729975440 | 6470 | 6470 | 6480 | 6460 | 1215 |
| 510 | 20240221 | 103600 | 1722113150 | 6470 | 6470 | 6480 | 6470 | 369 |
| 511 | 20240221 | 103500 | 1719725260 | 6470 | 6460 | 6470 | 6460 | 489 |
| 512 | 20240221 | 103400 | 1716565780 | 6470 | 6470 | 6470 | 6460 | 273 |
| 513 | 20240221 | 103300 | 1714799690 | 6480 | 6480 | 6480 | 6480 | 1157 |
| 514 | 20240221 | 103200 | 1707302330 | 6480 | 6500 | 6500 | 6480 | 1869 |
| 515 | 20240221 | 103100 | 1695177320 | 6510 | 6510 | 6510 | 6490 | 1842 |
| 516 | 20240221 | 103000 | 1683204550 | 6510 | 6510 | 6510 | 6510 | 494 |
| 517 | 20240221 | 102900 | 1679988610 | 6510 | 6520 | 6520 | 6510 | 1641 |
| 518 | 20240221 | 102800 | 1669305650 | 6510 | 6520 | 6520 | 6510 | 509 |
| 519 | 20240221 | 102700 | 1665991850 | 6520 | 6520 | 6520 | 6520 | 30 |
| 520 | 20240221 | 102600 | 1665796250 | 6520 | 6520 | 6520 | 6520 | 245 |
| 521 | 20240221 | 102500 | 1664198850 | 6520 | 6500 | 6530 | 6500 | 1277 |
| 522 | 20240221 | 102400 | 1655888100 | 6500 | 6500 | 6510 | 6500 | 69 |
| 523 | 20240221 | 102300 | 1655439180 | 6500 | 6500 | 6510 | 6500 | 1374 |
| 524 | 20240221 | 102200 | 1646507770 | 6500 | 6500 | 6500 | 6500 | 50 |
| 525 | 20240221 | 102100 | 1646182770 | 6520 | 6500 | 6520 | 6500 | 413 |
| 526 | 20240221 | 102000 | 1643490560 | 6530 | 6520 | 6530 | 6510 | 2272 |
| 527 | 20240221 | 101900 | 1628680350 | 6520 | 6520 | 6530 | 6520 | 396 |
| 528 | 20240221 | 101800 | 1626095270 | 6530 | 6520 | 6530 | 6520 | 1117 |
| 529 | 20240221 | 101700 | 1618808800 | 6520 | 6530 | 6530 | 6520 | 804 |
| 530 | 20240221 | 101600 | 1613566640 | 6530 | 6520 | 6530 | 6520 | 1422 |
| 531 | 20240221 | 101500 | 1604294530 | 6520 | 6530 | 6530 | 6520 | 5179 |
| 532 | 20240221 | 101400 | 1570520300 | 6540 | 6550 | 6550 | 6530 | 2187 |
| 533 | 20240221 | 101300 | 1556214220 | 6550 | 6550 | 6560 | 6550 | 3154 |
| 534 | 20240221 | 101200 | 1535555500 | 6550 | 6570 | 6570 | 6550 | 130 |
| 535 | 20240221 | 101100 | 1534702650 | 6570 | 6570 | 6570 | 6560 | 54 |
| 536 | 20240221 | 101000 | 1534348090 | 6560 | 6550 | 6580 | 6550 | 153 |
| 537 | 20240221 | 100900 | 1533345450 | 6550 | 6570 | 6580 | 6550 | 365 |
| 538 | 20240221 | 100800 | 1530950090 | 6580 | 6560 | 6580 | 6550 | 480 |
| 539 | 20240221 | 100700 | 1527805750 | 6560 | 6590 | 6590 | 6560 | 506 |
| 540 | 20240221 | 100600 | 1524480470 | 6590 | 6570 | 6590 | 6550 | 5359 |
| 541 | 20240221 | 100500 | 1489251430 | 6570 | 6570 | 6570 | 6550 | 1172 |
| 542 | 20240221 | 100400 | 1481570040 | 6580 | 6570 | 6580 | 6570 | 428 |
| 543 | 20240221 | 100300 | 1478754020 | 6580 | 6570 | 6580 | 6560 | 779 |
| 544 | 20240221 | 100200 | 1473643100 | 6560 | 6570 | 6580 | 6560 | 487 |
| 545 | 20240221 | 100100 | 1470442190 | 6570 | 6560 | 6580 | 6550 | 1745 |
| 546 | 20240221 | 100000 | 1459003610 | 6560 | 6570 | 6570 | 6550 | 1295 |
| 547 | 20240221 | 095900 | 1450512770 | 6570 | 6570 | 6570 | 6560 | 370 |
| 548 | 20240221 | 095800 | 1448082390 | 6570 | 6570 | 6590 | 6570 | 2560 |
| 549 | 20240221 | 095700 | 1431253610 | 6570 | 6620 | 6630 | 6560 | 4036 |
| 550 | 20240221 | 095600 | 1404682690 | 6630 | 6540 | 6630 | 6540 | 7618 |
| 551 | 20240221 | 095500 | 1354497410 | 6540 | 6560 | 6570 | 6540 | 2067 |
| 552 | 20240221 | 095400 | 1340963740 | 6570 | 6580 | 6590 | 6550 | 4484 |
| 553 | 20240221 | 095300 | 1311489590 | 6590 | 6580 | 6600 | 6580 | 1491 |
| 554 | 20240221 | 095200 | 1301673450 | 6600 | 6580 | 6600 | 6580 | 1710 |
| 555 | 20240221 | 095100 | 1290415150 | 6590 | 6610 | 6610 | 6570 | 3348 |
| 556 | 20240221 | 095000 | 1268378290 | 6610 | 6640 | 6640 | 6580 | 13292 |
| 557 | 20240221 | 094900 | 1180608690 | 6640 | 6600 | 6680 | 6600 | 16964 |
| 558 | 20240221 | 094800 | 1068083760 | 6600 | 6560 | 6610 | 6560 | 8658 |
| 559 | 20240221 | 094700 | 1011032600 | 6580 | 6550 | 6580 | 6550 | 6359 |
| 560 | 20240221 | 094600 | 969305910 | 6540 | 6540 | 6560 | 6530 | 4696 |
| 561 | 20240221 | 094500 | 938566240 | 6540 | 6560 | 6570 | 6530 | 6770 |
| 562 | 20240221 | 094400 | 894188750 | 6560 | 6490 | 6560 | 6480 | 8883 |
| 563 | 20240221 | 094300 | 836147460 | 6490 | 6470 | 6500 | 6460 | 2195 |
| 564 | 20240221 | 094200 | 821917810 | 6460 | 6420 | 6470 | 6420 | 3257 |
| 565 | 20240221 | 094100 | 800951280 | 6410 | 6410 | 6410 | 6400 | 1010 |
| 566 | 20240221 | 094000 | 794478730 | 6400 | 6410 | 6410 | 6400 | 310 |
| 567 | 20240221 | 093900 | 792493440 | 6420 | 6400 | 6420 | 6400 | 2012 |
| 568 | 20240221 | 093800 | 779615320 | 6400 | 6400 | 6400 | 6400 | 646 |
| 569 | 20240221 | 093700 | 775480920 | 6410 | 6410 | 6420 | 6410 | 45 |
| 570 | 20240221 | 093600 | 775192460 | 6410 | 6410 | 6420 | 6410 | 266 |
| 571 | 20240221 | 093500 | 773487210 | 6420 | 6410 | 6450 | 6390 | 1389 |
| 572 | 20240221 | 093400 | 764573380 | 6420 | 6410 | 6420 | 6410 | 548 |
| 573 | 20240221 | 093300 | 761057140 | 6410 | 6390 | 6410 | 6360 | 764 |
| 574 | 20240221 | 093200 | 756180130 | 6350 | 6380 | 6400 | 6350 | 4179 |
| 575 | 20240221 | 093100 | 729564420 | 6380 | 6380 | 6410 | 6380 | 1971 |
| 576 | 20240221 | 093000 | 716981110 | 6380 | 6390 | 6410 | 6380 | 1008 |
| 577 | 20240221 | 092900 | 710542260 | 6390 | 6390 | 6400 | 6390 | 683 |
| 578 | 20240221 | 092800 | 706177790 | 6420 | 6410 | 6420 | 6390 | 601 |
| 579 | 20240221 | 092700 | 702323480 | 6410 | 6410 | 6420 | 6370 | 1828 |
| 580 | 20240221 | 092600 | 690633270 | 6370 | 6410 | 6410 | 6370 | 3483 |
| 581 | 20240221 | 092500 | 668372890 | 6420 | 6410 | 6420 | 6410 | 971 |
| 582 | 20240221 | 092400 | 662148460 | 6410 | 6420 | 6420 | 6410 | 1044 |
| 583 | 20240221 | 092300 | 655453310 | 6420 | 6430 | 6440 | 6420 | 981 |
| 584 | 20240221 | 092200 | 649148800 | 6420 | 6430 | 6450 | 6410 | 5979 |
| 585 | 20240221 | 092100 | 610767880 | 6440 | 6480 | 6500 | 6430 | 4463 |
| 586 | 20240221 | 092000 | 581963400 | 6480 | 6500 | 6500 | 6480 | 1842 |
| 587 | 20240221 | 091900 | 570000820 | 6500 | 6550 | 6550 | 6500 | 4371 |
| 588 | 20240221 | 091800 | 541540920 | 6550 | 6550 | 6560 | 6540 | 910 |
| 589 | 20240221 | 091700 | 535574210 | 6550 | 6540 | 6550 | 6530 | 2550 |
| 590 | 20240221 | 091600 | 518909830 | 6540 | 6550 | 6550 | 6540 | 3021 |
| 591 | 20240221 | 091500 | 499136570 | 6550 | 6570 | 6580 | 6550 | 4677 |
| 592 | 20240221 | 091400 | 468467760 | 6580 | 6560 | 6590 | 6560 | 3073 |
| 593 | 20240221 | 091300 | 448282680 | 6560 | 6570 | 6580 | 6560 | 1196 |
| 594 | 20240221 | 091200 | 440422470 | 6570 | 6550 | 6580 | 6550 | 1923 |
| 595 | 20240221 | 091100 | 427811000 | 6540 | 6580 | 6600 | 6530 | 5717 |
| 596 | 20240221 | 091000 | 390295450 | 6580 | 6520 | 6580 | 6510 | 2079 |
| 597 | 20240221 | 090900 | 376673950 | 6520 | 6520 | 6530 | 6500 | 3363 |
| 598 | 20240221 | 090800 | 354768480 | 6520 | 6530 | 6550 | 6510 | 2701 |
| 599 | 20240221 | 090700 | 337150950 | 6550 | 6430 | 6560 | 6430 | 3307 |
| 600 | 20240221 | 090600 | 315590980 | 6430 | 6460 | 6460 | 6430 | 4671 |
| 601 | 20240221 | 090500 | 285486300 | 6460 | 6440 | 6470 | 6430 | 3135 |
| 602 | 20240221 | 090400 | 265263230 | 6420 | 6430 | 6450 | 6420 | 2928 |
| 603 | 20240221 | 090300 | 246451960 | 6450 | 6390 | 6450 | 6340 | 10587 |
| 604 | 20240221 | 090200 | 178842270 | 6390 | 6450 | 6450 | 6390 | 10550 |
| 605 | 20240221 | 090100 | 111245300 | 6450 | 6410 | 6470 | 6400 | 4876 |
| 606 | 20240221 | 090000 | 79956940 | 6410 | 6480 | 6490 | 6410 | 11779 |