29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 5846 |
| 3 | 20240221 | 185900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 4 | 20240221 | 185800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 5 | 20240221 | 185700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 6 | 20240221 | 185600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 7 | 20240221 | 185500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 8 | 20240221 | 185400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 9 | 20240221 | 185300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 10 | 20240221 | 185200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 11 | 20240221 | 185100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 12 | 20240221 | 185000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 13 | 20240221 | 184900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 14 | 20240221 | 184800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 15 | 20240221 | 184700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 16 | 20240221 | 184600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 17 | 20240221 | 184500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 18 | 20240221 | 184400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 19 | 20240221 | 184300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 20 | 20240221 | 184200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 21 | 20240221 | 184100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 22 | 20240221 | 184000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 23 | 20240221 | 183900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 24 | 20240221 | 183800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 25 | 20240221 | 183700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 26 | 20240221 | 183600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 27 | 20240221 | 183500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 28 | 20240221 | 183400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 29 | 20240221 | 183300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 30 | 20240221 | 183200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 31 | 20240221 | 183100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 32 | 20240221 | 183000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 5846 |
| 33 | 20240221 | 182900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 34 | 20240221 | 182800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 35 | 20240221 | 182700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 36 | 20240221 | 182600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 37 | 20240221 | 182500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 38 | 20240221 | 182400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 39 | 20240221 | 182300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 40 | 20240221 | 182200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 41 | 20240221 | 182100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 42 | 20240221 | 182000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 43 | 20240221 | 181900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 44 | 20240221 | 181800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 45 | 20240221 | 181700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 46 | 20240221 | 181600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 47 | 20240221 | 181500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 48 | 20240221 | 181400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 49 | 20240221 | 181300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 50 | 20240221 | 181200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 51 | 20240221 | 181100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 52 | 20240221 | 181000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 53 | 20240221 | 180900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 54 | 20240221 | 180800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 55 | 20240221 | 180700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 56 | 20240221 | 180600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 57 | 20240221 | 180500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 58 | 20240221 | 180400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 59 | 20240221 | 180300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 60 | 20240221 | 180200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 61 | 20240221 | 180100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 62 | 20240221 | 180000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 5846 |
| 63 | 20240221 | 175900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 64 | 20240221 | 175800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 65 | 20240221 | 175700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 66 | 20240221 | 175600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 67 | 20240221 | 175500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 68 | 20240221 | 175400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 69 | 20240221 | 175300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 70 | 20240221 | 175200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 71 | 20240221 | 175100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 72 | 20240221 | 175000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 73 | 20240221 | 174900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 74 | 20240221 | 174800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 75 | 20240221 | 174700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 76 | 20240221 | 174600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 77 | 20240221 | 174500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 78 | 20240221 | 174400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 79 | 20240221 | 174300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 80 | 20240221 | 174200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 81 | 20240221 | 174100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 82 | 20240221 | 174000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 83 | 20240221 | 173900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 84 | 20240221 | 173800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 85 | 20240221 | 173700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 86 | 20240221 | 173600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 87 | 20240221 | 173500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 88 | 20240221 | 173400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 89 | 20240221 | 173300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 90 | 20240221 | 173200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 91 | 20240221 | 173100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 92 | 20240221 | 173000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 5846 |
| 93 | 20240221 | 172900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 94 | 20240221 | 172800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 95 | 20240221 | 172700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 96 | 20240221 | 172600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 97 | 20240221 | 172500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 98 | 20240221 | 172400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 99 | 20240221 | 172300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 100 | 20240221 | 172200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 101 | 20240221 | 172100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 102 | 20240221 | 172000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 103 | 20240221 | 171900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 104 | 20240221 | 171800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 105 | 20240221 | 171700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 106 | 20240221 | 171600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 107 | 20240221 | 171500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 108 | 20240221 | 171400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 109 | 20240221 | 171300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 110 | 20240221 | 171200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 111 | 20240221 | 171100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 112 | 20240221 | 171000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 113 | 20240221 | 170900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 114 | 20240221 | 170800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 115 | 20240221 | 170700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 116 | 20240221 | 170600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 117 | 20240221 | 170500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 118 | 20240221 | 170400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 119 | 20240221 | 170300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 120 | 20240221 | 170200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 121 | 20240221 | 170100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 122 | 20240221 | 170000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 5846 |
| 123 | 20240221 | 165900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 124 | 20240221 | 165800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 125 | 20240221 | 165700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 126 | 20240221 | 165600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 127 | 20240221 | 165500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 128 | 20240221 | 165400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 129 | 20240221 | 165300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 130 | 20240221 | 165200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 131 | 20240221 | 165100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 132 | 20240221 | 165000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 133 | 20240221 | 164900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 134 | 20240221 | 164800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 135 | 20240221 | 164700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 136 | 20240221 | 164600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 137 | 20240221 | 164500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 138 | 20240221 | 164400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 139 | 20240221 | 164300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 140 | 20240221 | 164200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 141 | 20240221 | 164100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 142 | 20240221 | 164000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 143 | 20240221 | 163900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 144 | 20240221 | 163800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 145 | 20240221 | 163700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 146 | 20240221 | 163600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 147 | 20240221 | 163500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 148 | 20240221 | 163400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 149 | 20240221 | 163300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 150 | 20240221 | 163200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 151 | 20240221 | 163100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 152 | 20240221 | 163000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 5846 |
| 153 | 20240221 | 162900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 154 | 20240221 | 162800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 155 | 20240221 | 162700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 156 | 20240221 | 162600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 157 | 20240221 | 162500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 158 | 20240221 | 162400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 159 | 20240221 | 162300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 160 | 20240221 | 162200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 161 | 20240221 | 162100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 162 | 20240221 | 162000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 163 | 20240221 | 161900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 164 | 20240221 | 161800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 165 | 20240221 | 161700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 166 | 20240221 | 161600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 167 | 20240221 | 161500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 168 | 20240221 | 161400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 169 | 20240221 | 161300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 170 | 20240221 | 161200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 171 | 20240221 | 161100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 172 | 20240221 | 161000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 173 | 20240221 | 160900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 174 | 20240221 | 160800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 175 | 20240221 | 160700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 176 | 20240221 | 160600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 177 | 20240221 | 160500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 178 | 20240221 | 160400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 179 | 20240221 | 160300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 180 | 20240221 | 160200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 181 | 20240221 | 160100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 182 | 20240221 | 160000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 5846 |
| 183 | 20240221 | 155900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 184 | 20240221 | 155800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 185 | 20240221 | 155700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 186 | 20240221 | 155600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 187 | 20240221 | 155500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 188 | 20240221 | 155400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 189 | 20240221 | 155300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 190 | 20240221 | 155200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 191 | 20240221 | 155100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 192 | 20240221 | 155000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 193 | 20240221 | 154900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 194 | 20240221 | 154800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 195 | 20240221 | 154700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 196 | 20240221 | 154600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 197 | 20240221 | 154500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 198 | 20240221 | 154400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 199 | 20240221 | 154300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 200 | 20240221 | 154200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 201 | 20240221 | 154100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 202 | 20240221 | 154000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 203 | 20240221 | 153900 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 204 | 20240221 | 153800 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 205 | 20240221 | 153700 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 206 | 20240221 | 153600 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 207 | 20240221 | 153500 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 208 | 20240221 | 153400 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 209 | 20240221 | 153300 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 210 | 20240221 | 153200 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 211 | 20240221 | 153100 | 829035110 | 4225 | 4225 | 4225 | 4225 | 0 |
| 212 | 20240221 | 153000 | 829035110 | 4225 | 4225 | 4225 | 4225 | 11692 |
| 213 | 20240221 | 152900 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20240221 | 152800 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20240221 | 152700 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20240221 | 152600 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20240221 | 152500 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 218 | 20240221 | 152400 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 219 | 20240221 | 152300 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20240221 | 152200 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 221 | 20240221 | 152100 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 222 | 20240221 | 152000 | 804335760 | 4230 | 4230 | 4230 | 4230 | 0 |
| 223 | 20240221 | 151900 | 804335760 | 4230 | 4235 | 4235 | 4230 | 907 |
| 224 | 20240221 | 151800 | 800495425 | 4230 | 4235 | 4235 | 4230 | 1291 |
| 225 | 20240221 | 151700 | 795034110 | 4235 | 4235 | 4240 | 4235 | 1837 |
| 226 | 20240221 | 151600 | 787254375 | 4240 | 4235 | 4240 | 4235 | 291 |
| 227 | 20240221 | 151500 | 786021335 | 4235 | 4235 | 4240 | 4235 | 303 |
| 228 | 20240221 | 151400 | 784738120 | 4235 | 4235 | 4235 | 4235 | 1 |
| 229 | 20240221 | 151300 | 784733885 | 4235 | 4240 | 4240 | 4235 | 1343 |
| 230 | 20240221 | 151200 | 779046115 | 4235 | 4240 | 4240 | 4235 | 998 |
| 231 | 20240221 | 151100 | 774815680 | 4240 | 4235 | 4240 | 4235 | 64 |
| 232 | 20240221 | 151000 | 774544625 | 4235 | 4240 | 4240 | 4235 | 2394 |
| 233 | 20240221 | 150900 | 764394115 | 4240 | 4250 | 4250 | 4240 | 1742 |
| 234 | 20240221 | 150800 | 757004695 | 4250 | 4255 | 4255 | 4250 | 172 |
| 235 | 20240221 | 150700 | 756273685 | 4250 | 4255 | 4255 | 4250 | 792 |
| 236 | 20240221 | 150600 | 752903730 | 4250 | 4255 | 4255 | 4250 | 52 |
| 237 | 20240221 | 150500 | 752682680 | 4255 | 4250 | 4255 | 4250 | 52 |
| 238 | 20240221 | 150400 | 752461615 | 4250 | 4250 | 4250 | 4250 | 182 |
| 239 | 20240221 | 150300 | 751688115 | 4255 | 4255 | 4255 | 4255 | 2 |
| 240 | 20240221 | 150200 | 751679605 | 4255 | 4255 | 4255 | 4245 | 1429 |
| 241 | 20240221 | 150100 | 745613440 | 4250 | 4250 | 4250 | 4245 | 703 |
| 242 | 20240221 | 150000 | 742625695 | 4250 | 4250 | 4255 | 4250 | 1055 |
| 243 | 20240221 | 145900 | 738136680 | 4250 | 4250 | 4250 | 4245 | 301 |
| 244 | 20240221 | 145800 | 736858105 | 4250 | 4250 | 4250 | 4250 | 81 |
| 245 | 20240221 | 145700 | 736513855 | 4250 | 4250 | 4250 | 4245 | 523 |
| 246 | 20240221 | 145600 | 734291110 | 4250 | 4255 | 4255 | 4250 | 3175 |
| 247 | 20240221 | 145500 | 720794860 | 4255 | 4255 | 4255 | 4255 | 8 |
| 248 | 20240221 | 145400 | 720760820 | 4250 | 4250 | 4250 | 4250 | 201 |
| 249 | 20240221 | 145300 | 719906570 | 4250 | 4250 | 4255 | 4250 | 161 |
| 250 | 20240221 | 145200 | 719221815 | 4250 | 4250 | 4255 | 4245 | 1032 |
| 251 | 20240221 | 145100 | 714833520 | 4245 | 4250 | 4250 | 4245 | 149 |
| 252 | 20240221 | 145000 | 714200275 | 4245 | 4245 | 4245 | 4245 | 1 |
| 253 | 20240221 | 144900 | 714196030 | 4245 | 4245 | 4245 | 4245 | 453 |
| 254 | 20240221 | 144800 | 712273045 | 4245 | 4245 | 4245 | 4245 | 45 |
| 255 | 20240221 | 144700 | 712082020 | 4245 | 4245 | 4245 | 4245 | 600 |
| 256 | 20240221 | 144600 | 709535020 | 4245 | 4245 | 4250 | 4245 | 136 |
| 257 | 20240221 | 144500 | 708957200 | 4245 | 4245 | 4250 | 4245 | 413 |
| 258 | 20240221 | 144400 | 707203955 | 4245 | 4245 | 4245 | 4245 | 548 |
| 259 | 20240221 | 144300 | 704877695 | 4245 | 4245 | 4245 | 4245 | 1 |
| 260 | 20240221 | 144200 | 704873450 | 4250 | 4245 | 4250 | 4245 | 21 |
| 261 | 20240221 | 144100 | 704784205 | 4250 | 4245 | 4250 | 4245 | 149 |
| 262 | 20240221 | 144000 | 704150960 | 4250 | 4245 | 4250 | 4245 | 30 |
| 263 | 20240221 | 143900 | 704023465 | 4245 | 4245 | 4245 | 4245 | 0 |
| 264 | 20240221 | 143800 | 704023465 | 4245 | 4245 | 4245 | 4245 | 126 |
| 265 | 20240221 | 143700 | 703488595 | 4245 | 4245 | 4245 | 4245 | 1101 |
| 266 | 20240221 | 143600 | 698814850 | 4245 | 4245 | 4245 | 4245 | 1 |
| 267 | 20240221 | 143500 | 698810605 | 4250 | 4245 | 4250 | 4245 | 256 |
| 268 | 20240221 | 143400 | 697723110 | 4245 | 4250 | 4250 | 4245 | 44 |
| 269 | 20240221 | 143300 | 697536115 | 4250 | 4250 | 4250 | 4245 | 903 |
| 270 | 20240221 | 143200 | 693698370 | 4250 | 4255 | 4255 | 4250 | 1109 |
| 271 | 20240221 | 143100 | 688984620 | 4250 | 4255 | 4255 | 4250 | 965 |
| 272 | 20240221 | 143000 | 684878550 | 4255 | 4255 | 4255 | 4255 | 0 |
| 273 | 20240221 | 142900 | 684878550 | 4255 | 4255 | 4255 | 4255 | 1 |
| 274 | 20240221 | 142800 | 684874295 | 4255 | 4265 | 4265 | 4255 | 1274 |
| 275 | 20240221 | 142700 | 679447140 | 4265 | 4265 | 4265 | 4265 | 17 |
| 276 | 20240221 | 142600 | 679374635 | 4265 | 4260 | 4265 | 4260 | 331 |
| 277 | 20240221 | 142500 | 677962945 | 4260 | 4260 | 4260 | 4260 | 85 |
| 278 | 20240221 | 142400 | 677600845 | 4265 | 4260 | 4265 | 4260 | 31 |
| 279 | 20240221 | 142300 | 677468710 | 4270 | 4270 | 4270 | 4260 | 207 |
| 280 | 20240221 | 142200 | 676585110 | 4265 | 4265 | 4265 | 4265 | 209 |
| 281 | 20240221 | 142100 | 675693725 | 4265 | 4275 | 4275 | 4265 | 1370 |
| 282 | 20240221 | 142000 | 669850405 | 4265 | 4265 | 4265 | 4265 | 1 |
| 283 | 20240221 | 141900 | 669846140 | 4265 | 4265 | 4265 | 4265 | 1 |
| 284 | 20240221 | 141800 | 669841875 | 4265 | 4270 | 4275 | 4265 | 637 |
| 285 | 20240221 | 141700 | 667121170 | 4270 | 4275 | 4275 | 4270 | 3383 |
| 286 | 20240221 | 141600 | 652663850 | 4275 | 4275 | 4275 | 4275 | 21 |
| 287 | 20240221 | 141500 | 652574075 | 4275 | 4275 | 4275 | 4275 | 1558 |
| 288 | 20240221 | 141400 | 645913625 | 4275 | 4275 | 4275 | 4275 | 0 |
| 289 | 20240221 | 141300 | 645913625 | 4275 | 4275 | 4275 | 4275 | 31 |
| 290 | 20240221 | 141200 | 645781100 | 4275 | 4275 | 4280 | 4275 | 205 |
| 291 | 20240221 | 141100 | 644903955 | 4275 | 4275 | 4275 | 4275 | 2 |
| 292 | 20240221 | 141000 | 644895405 | 4275 | 4275 | 4275 | 4275 | 1568 |
| 293 | 20240221 | 140900 | 638192205 | 4275 | 4280 | 4280 | 4275 | 11 |
| 294 | 20240221 | 140800 | 638145130 | 4280 | 4280 | 4280 | 4275 | 73 |
| 295 | 20240221 | 140700 | 637832695 | 4280 | 4280 | 4280 | 4275 | 1495 |
| 296 | 20240221 | 140600 | 631439100 | 4275 | 4280 | 4280 | 4275 | 800 |
| 297 | 20240221 | 140500 | 628016600 | 4275 | 4275 | 4280 | 4275 | 757 |
| 298 | 20240221 | 140400 | 624779815 | 4275 | 4270 | 4275 | 4270 | 756 |
| 299 | 20240221 | 140300 | 621548570 | 4270 | 4270 | 4270 | 4270 | 1938 |
| 300 | 20240221 | 140200 | 613273310 | 4270 | 4270 | 4270 | 4270 | 1001 |
| 301 | 20240221 | 140100 | 608999040 | 4270 | 4270 | 4270 | 4270 | 1553 |
| 302 | 20240221 | 140000 | 602367730 | 4270 | 4270 | 4270 | 4270 | 183 |
| 303 | 20240221 | 135900 | 601586320 | 4270 | 4270 | 4270 | 4270 | 674 |
| 304 | 20240221 | 135800 | 598708340 | 4270 | 4270 | 4270 | 4270 | 42 |
| 305 | 20240221 | 135700 | 598529000 | 4265 | 4265 | 4265 | 4265 | 118 |
| 306 | 20240221 | 135600 | 598025730 | 4265 | 4265 | 4265 | 4265 | 0 |
| 307 | 20240221 | 135500 | 598025730 | 4265 | 4265 | 4265 | 4265 | 981 |
| 308 | 20240221 | 135400 | 593841765 | 4265 | 4265 | 4265 | 4265 | 40 |
| 309 | 20240221 | 135300 | 593671165 | 4265 | 4265 | 4265 | 4265 | 626 |
| 310 | 20240221 | 135200 | 591001275 | 4270 | 4270 | 4270 | 4270 | 1 |
| 311 | 20240221 | 135100 | 590997005 | 4270 | 4270 | 4270 | 4270 | 0 |
| 312 | 20240221 | 135000 | 590997005 | 4270 | 4270 | 4270 | 4270 | 0 |
| 313 | 20240221 | 134900 | 590997005 | 4270 | 4260 | 4270 | 4260 | 789 |
| 314 | 20240221 | 134800 | 587634225 | 4260 | 4260 | 4260 | 4260 | 0 |
| 315 | 20240221 | 134700 | 587634225 | 4260 | 4260 | 4260 | 4260 | 0 |
| 316 | 20240221 | 134600 | 587634225 | 4260 | 4260 | 4260 | 4260 | 0 |
| 317 | 20240221 | 134500 | 587634225 | 4260 | 4260 | 4260 | 4260 | 798 |
| 318 | 20240221 | 134400 | 584234745 | 4260 | 4265 | 4265 | 4260 | 744 |
| 319 | 20240221 | 134300 | 581064430 | 4265 | 4265 | 4265 | 4265 | 396 |
| 320 | 20240221 | 134200 | 579375490 | 4270 | 4270 | 4270 | 4270 | 11 |
| 321 | 20240221 | 134100 | 579328520 | 4270 | 4265 | 4270 | 4265 | 371 |
| 322 | 20240221 | 134000 | 577745530 | 4260 | 4260 | 4260 | 4260 | 39 |
| 323 | 20240221 | 133900 | 577579390 | 4265 | 4260 | 4265 | 4260 | 278 |
| 324 | 20240221 | 133800 | 576394220 | 4265 | 4265 | 4265 | 4265 | 10 |
| 325 | 20240221 | 133700 | 576351570 | 4265 | 4255 | 4265 | 4255 | 368 |
| 326 | 20240221 | 133600 | 574783955 | 4255 | 4255 | 4255 | 4255 | 10 |
| 327 | 20240221 | 133500 | 574741405 | 4255 | 4255 | 4260 | 4255 | 189 |
| 328 | 20240221 | 133400 | 573937130 | 4255 | 4255 | 4255 | 4255 | 17 |
| 329 | 20240221 | 133300 | 573864795 | 4260 | 4255 | 4260 | 4250 | 268 |
| 330 | 20240221 | 133200 | 572724100 | 4255 | 4255 | 4255 | 4255 | 2653 |
| 331 | 20240221 | 133100 | 561435585 | 4250 | 4255 | 4255 | 4250 | 122 |
| 332 | 20240221 | 133000 | 560916485 | 4255 | 4250 | 4255 | 4250 | 264 |
| 333 | 20240221 | 132900 | 559793790 | 4255 | 4255 | 4255 | 4255 | 7 |
| 334 | 20240221 | 132800 | 559764005 | 4255 | 4255 | 4255 | 4255 | 0 |
| 335 | 20240221 | 132700 | 559764005 | 4255 | 4255 | 4255 | 4255 | 48 |
| 336 | 20240221 | 132600 | 559559765 | 4255 | 4255 | 4255 | 4255 | 149 |
| 337 | 20240221 | 132500 | 558925770 | 4250 | 4250 | 4250 | 4250 | 110 |
| 338 | 20240221 | 132400 | 558458270 | 4255 | 4255 | 4255 | 4255 | 0 |
| 339 | 20240221 | 132300 | 558458270 | 4255 | 4255 | 4255 | 4255 | 20 |
| 340 | 20240221 | 132200 | 558373170 | 4255 | 4255 | 4255 | 4255 | 56 |
| 341 | 20240221 | 132100 | 558134890 | 4255 | 4255 | 4255 | 4250 | 447 |
| 342 | 20240221 | 132000 | 556233905 | 4255 | 4255 | 4255 | 4255 | 0 |
| 343 | 20240221 | 131900 | 556233905 | 4255 | 4255 | 4255 | 4255 | 471 |
| 344 | 20240221 | 131800 | 554229800 | 4250 | 4250 | 4250 | 4250 | 0 |
| 345 | 20240221 | 131700 | 554229800 | 4250 | 4250 | 4250 | 4250 | 0 |
| 346 | 20240221 | 131600 | 554229800 | 4250 | 4250 | 4250 | 4250 | 0 |
| 347 | 20240221 | 131500 | 554229800 | 4250 | 4250 | 4250 | 4250 | 0 |
| 348 | 20240221 | 131400 | 554229800 | 4250 | 4250 | 4255 | 4250 | 237 |
| 349 | 20240221 | 131300 | 553221590 | 4255 | 4255 | 4255 | 4255 | 0 |
| 350 | 20240221 | 131200 | 553221590 | 4255 | 4255 | 4255 | 4255 | 0 |
| 351 | 20240221 | 131100 | 553221590 | 4255 | 4255 | 4255 | 4255 | 167 |
| 352 | 20240221 | 131000 | 552511005 | 4255 | 4255 | 4255 | 4255 | 0 |
| 353 | 20240221 | 130900 | 552511005 | 4255 | 4255 | 4255 | 4255 | 835 |
| 354 | 20240221 | 130800 | 548958080 | 4255 | 4255 | 4255 | 4255 | 195 |
| 355 | 20240221 | 130700 | 548128355 | 4250 | 4250 | 4250 | 4250 | 0 |
| 356 | 20240221 | 130600 | 548128355 | 4250 | 4250 | 4250 | 4250 | 0 |
| 357 | 20240221 | 130500 | 548128355 | 4250 | 4250 | 4250 | 4250 | 200 |
| 358 | 20240221 | 130400 | 547278355 | 4250 | 4255 | 4255 | 4250 | 145 |
| 359 | 20240221 | 130300 | 546661480 | 4245 | 4245 | 4245 | 4245 | 0 |
| 360 | 20240221 | 130200 | 546661480 | 4245 | 4245 | 4245 | 4245 | 1 |
| 361 | 20240221 | 130100 | 546657235 | 4250 | 4250 | 4250 | 4250 | 0 |
| 362 | 20240221 | 130000 | 546657235 | 4250 | 4250 | 4250 | 4250 | 0 |
| 363 | 20240221 | 125900 | 546657235 | 4250 | 4250 | 4250 | 4250 | 140 |
| 364 | 20240221 | 125800 | 546062235 | 4250 | 4250 | 4250 | 4250 | 392 |
| 365 | 20240221 | 125700 | 544396235 | 4250 | 4250 | 4250 | 4250 | 0 |
| 366 | 20240221 | 125600 | 544396235 | 4250 | 4250 | 4250 | 4250 | 0 |
| 367 | 20240221 | 125500 | 544396235 | 4250 | 4250 | 4250 | 4250 | 100 |
| 368 | 20240221 | 125400 | 543971235 | 4250 | 4250 | 4250 | 4250 | 2 |
| 369 | 20240221 | 125300 | 543962735 | 4250 | 4250 | 4250 | 4250 | 0 |
| 370 | 20240221 | 125200 | 543962735 | 4250 | 4255 | 4255 | 4250 | 40 |
| 371 | 20240221 | 125100 | 543792685 | 4255 | 4255 | 4255 | 4255 | 30 |
| 372 | 20240221 | 125000 | 543665035 | 4255 | 4255 | 4255 | 4255 | 110 |
| 373 | 20240221 | 124900 | 543196985 | 4255 | 4255 | 4255 | 4255 | 0 |
| 374 | 20240221 | 124800 | 543196985 | 4255 | 4255 | 4255 | 4255 | 72 |
| 375 | 20240221 | 124700 | 542890625 | 4245 | 4245 | 4245 | 4245 | 0 |
| 376 | 20240221 | 124600 | 542890625 | 4245 | 4245 | 4245 | 4245 | 0 |
| 377 | 20240221 | 124500 | 542890625 | 4245 | 4245 | 4245 | 4245 | 0 |
| 378 | 20240221 | 124400 | 542890625 | 4245 | 4255 | 4255 | 4245 | 328 |
| 379 | 20240221 | 124300 | 541496765 | 4250 | 4250 | 4250 | 4250 | 0 |
| 380 | 20240221 | 124200 | 541496765 | 4250 | 4250 | 4250 | 4250 | 2700 |
| 381 | 20240221 | 124100 | 530021765 | 4255 | 4255 | 4255 | 4255 | 5 |
| 382 | 20240221 | 124000 | 530000490 | 4255 | 4255 | 4255 | 4255 | 9 |
| 383 | 20240221 | 123900 | 529962195 | 4255 | 4255 | 4255 | 4255 | 0 |
| 384 | 20240221 | 123800 | 529962195 | 4255 | 4260 | 4260 | 4255 | 1099 |
| 385 | 20240221 | 123700 | 525284940 | 4260 | 4260 | 4260 | 4260 | 0 |
| 386 | 20240221 | 123600 | 525284940 | 4260 | 4260 | 4260 | 4260 | 0 |
| 387 | 20240221 | 123500 | 525284940 | 4260 | 4260 | 4260 | 4260 | 0 |
| 388 | 20240221 | 123400 | 525284940 | 4260 | 4260 | 4260 | 4260 | 0 |
| 389 | 20240221 | 123300 | 525284940 | 4260 | 4260 | 4260 | 4260 | 157 |
| 390 | 20240221 | 123200 | 524616120 | 4260 | 4260 | 4260 | 4260 | 7 |
| 391 | 20240221 | 123100 | 524586300 | 4260 | 4260 | 4260 | 4260 | 0 |
| 392 | 20240221 | 123000 | 524586300 | 4260 | 4260 | 4260 | 4260 | 1069 |
| 393 | 20240221 | 122900 | 520032360 | 4260 | 4260 | 4260 | 4260 | 126 |
| 394 | 20240221 | 122800 | 519495600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 395 | 20240221 | 122700 | 519495600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 396 | 20240221 | 122600 | 519495600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 397 | 20240221 | 122500 | 519495600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 398 | 20240221 | 122400 | 519495600 | 4250 | 4250 | 4250 | 4250 | 120 |
| 399 | 20240221 | 122300 | 518985600 | 4260 | 4260 | 4260 | 4260 | 71 |
| 400 | 20240221 | 122200 | 518683140 | 4260 | 4260 | 4260 | 4260 | 226 |
| 401 | 20240221 | 122100 | 517720380 | 4260 | 4260 | 4260 | 4260 | 4 |
| 402 | 20240221 | 122000 | 517703340 | 4260 | 4255 | 4260 | 4250 | 376 |
| 403 | 20240221 | 121900 | 516103320 | 4260 | 4260 | 4260 | 4260 | 0 |
| 404 | 20240221 | 121800 | 516103320 | 4260 | 4260 | 4260 | 4260 | 110 |
| 405 | 20240221 | 121700 | 515634720 | 4260 | 4260 | 4260 | 4260 | 9 |
| 406 | 20240221 | 121600 | 515596380 | 4260 | 4255 | 4260 | 4255 | 410 |
| 407 | 20240221 | 121500 | 513851180 | 4255 | 4260 | 4260 | 4255 | 17 |
| 408 | 20240221 | 121400 | 513778810 | 4260 | 4260 | 4260 | 4260 | 0 |
| 409 | 20240221 | 121300 | 513778810 | 4260 | 4260 | 4260 | 4260 | 0 |
| 410 | 20240221 | 121200 | 513778810 | 4260 | 4260 | 4260 | 4260 | 133 |
| 411 | 20240221 | 121100 | 513212230 | 4255 | 4255 | 4255 | 4255 | 12 |
| 412 | 20240221 | 121000 | 513161170 | 4260 | 4255 | 4260 | 4255 | 1067 |
| 413 | 20240221 | 120900 | 508620750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 414 | 20240221 | 120800 | 508620750 | 4260 | 4260 | 4260 | 4260 | 135 |
| 415 | 20240221 | 120700 | 508045650 | 4260 | 4260 | 4260 | 4260 | 0 |
| 416 | 20240221 | 120600 | 508045650 | 4260 | 4260 | 4260 | 4260 | 140 |
| 417 | 20240221 | 120500 | 507449250 | 4260 | 4260 | 4260 | 4260 | 500 |
| 418 | 20240221 | 120400 | 505319250 | 4260 | 4260 | 4260 | 4260 | 0 |
| 419 | 20240221 | 120300 | 505319250 | 4260 | 4260 | 4260 | 4260 | 198 |
| 420 | 20240221 | 120200 | 504475770 | 4260 | 4260 | 4260 | 4260 | 270 |
| 421 | 20240221 | 120100 | 503325570 | 4260 | 4260 | 4260 | 4260 | 47 |
| 422 | 20240221 | 120000 | 503125350 | 4260 | 4260 | 4260 | 4260 | 100 |
| 423 | 20240221 | 115900 | 502699350 | 4260 | 4260 | 4260 | 4260 | 255 |
| 424 | 20240221 | 115800 | 501613050 | 4260 | 4260 | 4260 | 4260 | 101 |
| 425 | 20240221 | 115700 | 501182790 | 4260 | 4260 | 4260 | 4260 | 47 |
| 426 | 20240221 | 115600 | 500982570 | 4260 | 4260 | 4260 | 4260 | 50 |
| 427 | 20240221 | 115500 | 500769570 | 4260 | 4260 | 4260 | 4260 | 198 |
| 428 | 20240221 | 115400 | 499926090 | 4260 | 4260 | 4260 | 4260 | 8 |
| 429 | 20240221 | 115300 | 499892010 | 4260 | 4260 | 4260 | 4260 | 0 |
| 430 | 20240221 | 115200 | 499892010 | 4260 | 4260 | 4260 | 4260 | 100 |
| 431 | 20240221 | 115100 | 499466010 | 4260 | 4260 | 4260 | 4260 | 141 |
| 432 | 20240221 | 115000 | 498865350 | 4240 | 4245 | 4245 | 4240 | 300 |
| 433 | 20240221 | 114900 | 497592185 | 4255 | 4255 | 4255 | 4255 | 0 |
| 434 | 20240221 | 114800 | 497592185 | 4255 | 4255 | 4255 | 4255 | 129 |
| 435 | 20240221 | 114700 | 497043290 | 4250 | 4250 | 4250 | 4250 | 0 |
| 436 | 20240221 | 114600 | 497043290 | 4250 | 4250 | 4250 | 4250 | 84 |
| 437 | 20240221 | 114500 | 496686290 | 4240 | 4240 | 4240 | 4240 | 0 |
| 438 | 20240221 | 114400 | 496686290 | 4240 | 4245 | 4245 | 4240 | 1118 |
| 439 | 20240221 | 114300 | 491945920 | 4245 | 4245 | 4245 | 4245 | 500 |
| 440 | 20240221 | 114200 | 489823420 | 4250 | 4250 | 4250 | 4250 | 9 |
| 441 | 20240221 | 114100 | 489785170 | 4250 | 4250 | 4250 | 4245 | 248 |
| 442 | 20240221 | 114000 | 488731245 | 4260 | 4260 | 4260 | 4260 | 156 |
| 443 | 20240221 | 113900 | 488066685 | 4245 | 4260 | 4260 | 4245 | 157 |
| 444 | 20240221 | 113800 | 487399135 | 4255 | 4255 | 4255 | 4255 | 75 |
| 445 | 20240221 | 113700 | 487080010 | 4255 | 4255 | 4255 | 4255 | 10 |
| 446 | 20240221 | 113600 | 487037460 | 4255 | 4250 | 4255 | 4250 | 110 |
| 447 | 20240221 | 113500 | 486569910 | 4250 | 4250 | 4250 | 4250 | 226 |
| 448 | 20240221 | 113400 | 485609410 | 4250 | 4250 | 4250 | 4250 | 50 |
| 449 | 20240221 | 113300 | 485396910 | 4250 | 4250 | 4250 | 4250 | 100 |
| 450 | 20240221 | 113200 | 484971910 | 4250 | 4250 | 4250 | 4250 | 0 |
| 451 | 20240221 | 113100 | 484971910 | 4250 | 4255 | 4255 | 4250 | 811 |
| 452 | 20240221 | 113000 | 481524995 | 4260 | 4260 | 4260 | 4260 | 151 |
| 453 | 20240221 | 112900 | 480881735 | 4255 | 4255 | 4255 | 4255 | 390 |
| 454 | 20240221 | 112800 | 479222285 | 4255 | 4255 | 4255 | 4255 | 82 |
| 455 | 20240221 | 112700 | 478873375 | 4255 | 4255 | 4255 | 4255 | 20 |
| 456 | 20240221 | 112600 | 478788275 | 4255 | 4255 | 4255 | 4255 | 40 |
| 457 | 20240221 | 112500 | 478618075 | 4255 | 4255 | 4255 | 4255 | 26 |
| 458 | 20240221 | 112400 | 478507445 | 4255 | 4250 | 4255 | 4250 | 2200 |
| 459 | 20240221 | 112300 | 469148025 | 4240 | 4240 | 4240 | 4240 | 387 |
| 460 | 20240221 | 112200 | 467507145 | 4235 | 4235 | 4235 | 4235 | 2161 |
| 461 | 20240221 | 112100 | 458355310 | 4235 | 4235 | 4235 | 4235 | 250 |
| 462 | 20240221 | 112000 | 457296560 | 4235 | 4235 | 4235 | 4235 | 382 |
| 463 | 20240221 | 111900 | 455678790 | 4235 | 4240 | 4240 | 4235 | 439 |
| 464 | 20240221 | 111800 | 453819300 | 4235 | 4235 | 4235 | 4235 | 282 |
| 465 | 20240221 | 111700 | 452625030 | 4240 | 4235 | 4245 | 4230 | 1394 |
| 466 | 20240221 | 111600 | 446716250 | 4240 | 4240 | 4255 | 4240 | 301 |
| 467 | 20240221 | 111500 | 445439480 | 4245 | 4245 | 4245 | 4245 | 0 |
| 468 | 20240221 | 111400 | 445439480 | 4245 | 4245 | 4245 | 4245 | 0 |
| 469 | 20240221 | 111300 | 445439480 | 4245 | 4245 | 4245 | 4245 | 0 |
| 470 | 20240221 | 111200 | 445439480 | 4245 | 4245 | 4245 | 4245 | 11 |
| 471 | 20240221 | 111100 | 445392785 | 4235 | 4235 | 4235 | 4235 | 204 |
| 472 | 20240221 | 111000 | 444528845 | 4230 | 4235 | 4235 | 4230 | 4 |
| 473 | 20240221 | 110900 | 444511910 | 4235 | 4235 | 4235 | 4235 | 255 |
| 474 | 20240221 | 110800 | 443431985 | 4235 | 4230 | 4235 | 4230 | 241 |
| 475 | 20240221 | 110700 | 442412550 | 4230 | 4240 | 4240 | 4230 | 4869 |
| 476 | 20240221 | 110600 | 421803530 | 4240 | 4250 | 4250 | 4240 | 266 |
| 477 | 20240221 | 110500 | 420673120 | 4250 | 4255 | 4255 | 4250 | 6 |
| 478 | 20240221 | 110400 | 420647605 | 4255 | 4255 | 4255 | 4240 | 25 |
| 479 | 20240221 | 110300 | 420541530 | 4255 | 4245 | 4255 | 4235 | 196 |
| 480 | 20240221 | 110200 | 419708545 | 4235 | 4235 | 4235 | 4235 | 0 |
| 481 | 20240221 | 110100 | 419708545 | 4235 | 4235 | 4235 | 4235 | 31 |
| 482 | 20240221 | 110000 | 419577260 | 4235 | 4235 | 4235 | 4235 | 0 |
| 483 | 20240221 | 105900 | 419577260 | 4235 | 4235 | 4235 | 4235 | 0 |
| 484 | 20240221 | 105800 | 419577260 | 4235 | 4235 | 4235 | 4235 | 720 |
| 485 | 20240221 | 105700 | 416528060 | 4235 | 4240 | 4240 | 4235 | 1752 |
| 486 | 20240221 | 105600 | 409108260 | 4235 | 4240 | 4240 | 4235 | 300 |
| 487 | 20240221 | 105500 | 407837025 | 4255 | 4255 | 4255 | 4255 | 28 |
| 488 | 20240221 | 105400 | 407717885 | 4255 | 4250 | 4255 | 4250 | 628 |
| 489 | 20240221 | 105300 | 405048805 | 4240 | 4240 | 4240 | 4240 | 1385 |
| 490 | 20240221 | 105200 | 399176405 | 4240 | 4240 | 4240 | 4235 | 1021 |
| 491 | 20240221 | 105100 | 394847370 | 4235 | 4235 | 4235 | 4235 | 0 |
| 492 | 20240221 | 105000 | 394847370 | 4235 | 4235 | 4235 | 4235 | 4 |
| 493 | 20240221 | 104900 | 394830430 | 4240 | 4240 | 4240 | 4240 | 20 |
| 494 | 20240221 | 104800 | 394745630 | 4240 | 4240 | 4240 | 4240 | 823 |
| 495 | 20240221 | 104700 | 391256110 | 4240 | 4240 | 4240 | 4240 | 172 |
| 496 | 20240221 | 104600 | 390526830 | 4240 | 4240 | 4240 | 4240 | 0 |
| 497 | 20240221 | 104500 | 390526830 | 4240 | 4235 | 4240 | 4235 | 1387 |
| 498 | 20240221 | 104400 | 384646650 | 4235 | 4235 | 4235 | 4235 | 1979 |
| 499 | 20240221 | 104300 | 376265585 | 4240 | 4240 | 4240 | 4240 | 0 |
| 500 | 20240221 | 104200 | 376265585 | 4240 | 4240 | 4240 | 4240 | 0 |
| 501 | 20240221 | 104100 | 376265585 | 4240 | 4240 | 4240 | 4240 | 1 |
| 502 | 20240221 | 104000 | 376261345 | 4240 | 4240 | 4240 | 4240 | 22 |
| 503 | 20240221 | 103900 | 376168065 | 4240 | 4240 | 4240 | 4240 | 0 |
| 504 | 20240221 | 103800 | 376168065 | 4240 | 4240 | 4240 | 4240 | 139 |
| 505 | 20240221 | 103700 | 375578705 | 4240 | 4240 | 4240 | 4240 | 1161 |
| 506 | 20240221 | 103600 | 370656065 | 4240 | 4240 | 4240 | 4240 | 912 |
| 507 | 20240221 | 103500 | 366789185 | 4240 | 4240 | 4240 | 4240 | 250 |
| 508 | 20240221 | 103400 | 365729185 | 4235 | 4240 | 4240 | 4235 | 3150 |
| 509 | 20240221 | 103300 | 352385070 | 4240 | 4240 | 4240 | 4235 | 62 |
| 510 | 20240221 | 103200 | 352122195 | 4240 | 4240 | 4240 | 4240 | 2039 |
| 511 | 20240221 | 103100 | 343476835 | 4240 | 4245 | 4245 | 4240 | 219 |
| 512 | 20240221 | 103000 | 342547775 | 4245 | 4245 | 4245 | 4245 | 1258 |
| 513 | 20240221 | 102900 | 337207565 | 4245 | 4245 | 4245 | 4245 | 470 |
| 514 | 20240221 | 102800 | 335212415 | 4245 | 4245 | 4245 | 4245 | 0 |
| 515 | 20240221 | 102700 | 335212415 | 4245 | 4245 | 4245 | 4245 | 968 |
| 516 | 20240221 | 102600 | 331103255 | 4245 | 4245 | 4245 | 4245 | 186 |
| 517 | 20240221 | 102500 | 330313685 | 4245 | 4240 | 4245 | 4240 | 27 |
| 518 | 20240221 | 102400 | 330199100 | 4240 | 4245 | 4245 | 4240 | 165 |
| 519 | 20240221 | 102300 | 329499425 | 4245 | 4245 | 4245 | 4245 | 0 |
| 520 | 20240221 | 102200 | 329499425 | 4245 | 4240 | 4245 | 4240 | 84 |
| 521 | 20240221 | 102100 | 329143260 | 4240 | 4240 | 4240 | 4240 | 100 |
| 522 | 20240221 | 102000 | 328719260 | 4240 | 4240 | 4240 | 4240 | 100 |
| 523 | 20240221 | 101900 | 328295260 | 4240 | 4240 | 4240 | 4240 | 1400 |
| 524 | 20240221 | 101800 | 322359260 | 4245 | 4245 | 4245 | 4245 | 470 |
| 525 | 20240221 | 101700 | 320364110 | 4245 | 4245 | 4245 | 4245 | 301 |
| 526 | 20240221 | 101600 | 319086365 | 4245 | 4245 | 4245 | 4245 | 0 |
| 527 | 20240221 | 101500 | 319086365 | 4245 | 4245 | 4245 | 4245 | 1 |
| 528 | 20240221 | 101400 | 319082120 | 4240 | 4250 | 4250 | 4240 | 1211 |
| 529 | 20240221 | 101300 | 313941385 | 4255 | 4255 | 4255 | 4255 | 45 |
| 530 | 20240221 | 101200 | 313749910 | 4255 | 4255 | 4255 | 4255 | 50 |
| 531 | 20240221 | 101100 | 313537160 | 4250 | 4250 | 4250 | 4250 | 300 |
| 532 | 20240221 | 101000 | 312262160 | 4250 | 4250 | 4250 | 4240 | 5999 |
| 533 | 20240221 | 100900 | 286788345 | 4255 | 4255 | 4255 | 4255 | 319 |
| 534 | 20240221 | 100800 | 285431000 | 4255 | 4250 | 4255 | 4250 | 281 |
| 535 | 20240221 | 100700 | 284235845 | 4250 | 4250 | 4250 | 4250 | 150 |
| 536 | 20240221 | 100600 | 283598345 | 4250 | 4250 | 4250 | 4250 | 61 |
| 537 | 20240221 | 100500 | 283339095 | 4250 | 4255 | 4255 | 4250 | 512 |
| 538 | 20240221 | 100400 | 281163035 | 4250 | 4255 | 4255 | 4250 | 207 |
| 539 | 20240221 | 100300 | 280282750 | 4255 | 4260 | 4260 | 4255 | 151 |
| 540 | 20240221 | 100200 | 279640195 | 4255 | 4260 | 4260 | 4255 | 1028 |
| 541 | 20240221 | 100100 | 275265915 | 4260 | 4260 | 4260 | 4260 | 432 |
| 542 | 20240221 | 100000 | 273425595 | 4260 | 4260 | 4260 | 4260 | 1 |
| 543 | 20240221 | 095900 | 273421335 | 4260 | 4260 | 4260 | 4260 | 13 |
| 544 | 20240221 | 095800 | 273365955 | 4260 | 4260 | 4260 | 4260 | 4 |
| 545 | 20240221 | 095700 | 273348915 | 4255 | 4260 | 4260 | 4255 | 505 |
| 546 | 20240221 | 095600 | 271199875 | 4260 | 4260 | 4260 | 4255 | 53 |
| 547 | 20240221 | 095500 | 270974340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 548 | 20240221 | 095400 | 270974340 | 4250 | 4255 | 4255 | 4250 | 2596 |
| 549 | 20240221 | 095300 | 259930610 | 4260 | 4255 | 4260 | 4255 | 344 |
| 550 | 20240221 | 095200 | 258465670 | 4260 | 4260 | 4260 | 4260 | 0 |
| 551 | 20240221 | 095100 | 258465670 | 4260 | 4260 | 4260 | 4260 | 0 |
| 552 | 20240221 | 095000 | 258465670 | 4260 | 4260 | 4260 | 4260 | 54 |
| 553 | 20240221 | 094900 | 258235630 | 4260 | 4260 | 4260 | 4260 | 74 |
| 554 | 20240221 | 094800 | 257920390 | 4250 | 4250 | 4250 | 4250 | 73 |
| 555 | 20240221 | 094700 | 257610140 | 4260 | 4260 | 4260 | 4260 | 1 |
| 556 | 20240221 | 094600 | 257605880 | 4260 | 4260 | 4260 | 4250 | 322 |
| 557 | 20240221 | 094500 | 256234880 | 4255 | 4255 | 4255 | 4255 | 10 |
| 558 | 20240221 | 094400 | 256192330 | 4255 | 4260 | 4260 | 4255 | 1268 |
| 559 | 20240221 | 094300 | 250796435 | 4260 | 4255 | 4260 | 4255 | 119 |
| 560 | 20240221 | 094200 | 250289640 | 4255 | 4260 | 4260 | 4255 | 826 |
| 561 | 20240221 | 094100 | 246770930 | 4260 | 4255 | 4260 | 4255 | 59 |
| 562 | 20240221 | 094000 | 246519870 | 4250 | 4250 | 4250 | 4250 | 108 |
| 563 | 20240221 | 093900 | 246060870 | 4245 | 4250 | 4250 | 4245 | 634 |
| 564 | 20240221 | 093800 | 243369470 | 4250 | 4255 | 4255 | 4250 | 1549 |
| 565 | 20240221 | 093700 | 236785590 | 4255 | 4255 | 4255 | 4250 | 198 |
| 566 | 20240221 | 093600 | 235943705 | 4255 | 4255 | 4255 | 4255 | 87 |
| 567 | 20240221 | 093500 | 235573520 | 4250 | 4260 | 4260 | 4250 | 760 |
| 568 | 20240221 | 093400 | 232341565 | 4260 | 4250 | 4260 | 4250 | 150 |
| 569 | 20240221 | 093300 | 231703065 | 4250 | 4260 | 4260 | 4250 | 2348 |
| 570 | 20240221 | 093200 | 221722635 | 4255 | 4265 | 4265 | 4255 | 1826 |
| 571 | 20240221 | 093100 | 213952840 | 4265 | 4265 | 4265 | 4260 | 1572 |
| 572 | 20240221 | 093000 | 207255030 | 4270 | 4270 | 4270 | 4270 | 43 |
| 573 | 20240221 | 092900 | 207071420 | 4270 | 4270 | 4270 | 4270 | 335 |
| 574 | 20240221 | 092800 | 205640970 | 4260 | 4265 | 4265 | 4260 | 600 |
| 575 | 20240221 | 092700 | 203084965 | 4275 | 4275 | 4275 | 4275 | 1 |
| 576 | 20240221 | 092600 | 203080690 | 4260 | 4260 | 4260 | 4260 | 120 |
| 577 | 20240221 | 092500 | 202569490 | 4260 | 4260 | 4265 | 4260 | 2997 |
| 578 | 20240221 | 092400 | 189802265 | 4255 | 4255 | 4255 | 4255 | 0 |
| 579 | 20240221 | 092300 | 189802265 | 4255 | 4260 | 4265 | 4255 | 1079 |
| 580 | 20240221 | 092200 | 185206100 | 4265 | 4265 | 4265 | 4260 | 237 |
| 581 | 20240221 | 092100 | 184196250 | 4265 | 4275 | 4280 | 4260 | 4168 |
| 582 | 20240221 | 092000 | 166396935 | 4275 | 4280 | 4280 | 4275 | 517 |
| 583 | 20240221 | 091900 | 164185430 | 4275 | 4280 | 4280 | 4275 | 954 |
| 584 | 20240221 | 091800 | 160104515 | 4280 | 4280 | 4280 | 4280 | 0 |
| 585 | 20240221 | 091700 | 160104515 | 4280 | 4280 | 4280 | 4280 | 1428 |
| 586 | 20240221 | 091600 | 153992675 | 4280 | 4280 | 4285 | 4280 | 1925 |
| 587 | 20240221 | 091500 | 145752455 | 4290 | 4290 | 4290 | 4280 | 1586 |
| 588 | 20240221 | 091400 | 138949815 | 4290 | 4285 | 4290 | 4280 | 2136 |
| 589 | 20240221 | 091300 | 129793905 | 4285 | 4280 | 4285 | 4280 | 1142 |
| 590 | 20240221 | 091200 | 124900775 | 4285 | 4280 | 4285 | 4280 | 462 |
| 591 | 20240221 | 091100 | 122922200 | 4285 | 4285 | 4285 | 4270 | 1366 |
| 592 | 20240221 | 091000 | 117076340 | 4280 | 4275 | 4285 | 4275 | 1363 |
| 593 | 20240221 | 090900 | 111243540 | 4275 | 4275 | 4275 | 4275 | 150 |
| 594 | 20240221 | 090800 | 110602290 | 4270 | 4270 | 4270 | 4270 | 62 |
| 595 | 20240221 | 090700 | 110337550 | 4265 | 4265 | 4265 | 4265 | 973 |
| 596 | 20240221 | 090600 | 106187705 | 4265 | 4265 | 4265 | 4265 | 236 |
| 597 | 20240221 | 090500 | 105181165 | 4265 | 4290 | 4290 | 4265 | 9558 |
| 598 | 20240221 | 090400 | 64298790 | 4290 | 4275 | 4290 | 4270 | 1317 |
| 599 | 20240221 | 090300 | 58665435 | 4270 | 4265 | 4270 | 4260 | 1559 |
| 600 | 20240221 | 090200 | 52010090 | 4265 | 4240 | 4265 | 4240 | 215 |
| 601 | 20240221 | 090100 | 51096840 | 4240 | 4265 | 4265 | 4240 | 1777 |
| 602 | 20240221 | 090000 | 43557145 | 4265 | 4265 | 4270 | 4245 | 9365 |