30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 12765 |
| 3 | 20240222 | 191400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 4 | 20240222 | 191300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 5 | 20240222 | 191200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 6 | 20240222 | 191100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 7 | 20240222 | 191000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 8 | 20240222 | 190900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 9 | 20240222 | 190800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 10 | 20240222 | 190700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 11 | 20240222 | 190600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 12 | 20240222 | 190500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 13 | 20240222 | 190400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 14 | 20240222 | 190300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 15 | 20240222 | 190200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 16 | 20240222 | 190100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 17 | 20240222 | 190000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 18 | 20240222 | 185900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 19 | 20240222 | 185800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 20 | 20240222 | 185700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 21 | 20240222 | 185600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 22 | 20240222 | 185500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 23 | 20240222 | 185400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 24 | 20240222 | 185300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 25 | 20240222 | 185200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 26 | 20240222 | 185100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 27 | 20240222 | 185000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 28 | 20240222 | 184900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 29 | 20240222 | 184800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 30 | 20240222 | 184700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 31 | 20240222 | 184600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 32 | 20240222 | 184500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 12765 |
| 33 | 20240222 | 184400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 34 | 20240222 | 184300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 35 | 20240222 | 184200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 36 | 20240222 | 184100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 37 | 20240222 | 184000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 38 | 20240222 | 183900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 39 | 20240222 | 183800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 40 | 20240222 | 183700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 41 | 20240222 | 183600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 42 | 20240222 | 183500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 43 | 20240222 | 183400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 44 | 20240222 | 183300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 45 | 20240222 | 183200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 46 | 20240222 | 183100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 47 | 20240222 | 183000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 48 | 20240222 | 182900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 49 | 20240222 | 182800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 50 | 20240222 | 182700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 51 | 20240222 | 182600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 52 | 20240222 | 182500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 53 | 20240222 | 182400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 54 | 20240222 | 182300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 55 | 20240222 | 182200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 56 | 20240222 | 182100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 57 | 20240222 | 182000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 58 | 20240222 | 181900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 59 | 20240222 | 181800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 60 | 20240222 | 181700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 61 | 20240222 | 181600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 62 | 20240222 | 181500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 12765 |
| 63 | 20240222 | 181400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 64 | 20240222 | 181300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 65 | 20240222 | 181200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 66 | 20240222 | 181100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 67 | 20240222 | 181000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 68 | 20240222 | 180900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 69 | 20240222 | 180800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 70 | 20240222 | 180700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 71 | 20240222 | 180600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 72 | 20240222 | 180500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 73 | 20240222 | 180400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 74 | 20240222 | 180300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 75 | 20240222 | 180200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 76 | 20240222 | 180100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 77 | 20240222 | 180000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 78 | 20240222 | 175900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 79 | 20240222 | 175800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 80 | 20240222 | 175700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 81 | 20240222 | 175600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 82 | 20240222 | 175500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 83 | 20240222 | 175400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 84 | 20240222 | 175300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 85 | 20240222 | 175200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 86 | 20240222 | 175100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 87 | 20240222 | 175000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 88 | 20240222 | 174900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 89 | 20240222 | 174800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 90 | 20240222 | 174700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 91 | 20240222 | 174600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 92 | 20240222 | 174500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 12765 |
| 93 | 20240222 | 174400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 94 | 20240222 | 174300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 95 | 20240222 | 174200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 96 | 20240222 | 174100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 97 | 20240222 | 174000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 98 | 20240222 | 173900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 99 | 20240222 | 173800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 100 | 20240222 | 173700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 101 | 20240222 | 173600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 102 | 20240222 | 173500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 103 | 20240222 | 173400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 104 | 20240222 | 173300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 105 | 20240222 | 173200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 106 | 20240222 | 173100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 107 | 20240222 | 173000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 108 | 20240222 | 172900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 109 | 20240222 | 172800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 110 | 20240222 | 172700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 111 | 20240222 | 172600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 112 | 20240222 | 172500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 113 | 20240222 | 172400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 114 | 20240222 | 172300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 115 | 20240222 | 172200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 116 | 20240222 | 172100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 117 | 20240222 | 172000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 118 | 20240222 | 171900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 119 | 20240222 | 171800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 120 | 20240222 | 171700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 121 | 20240222 | 171600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 122 | 20240222 | 171500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 12765 |
| 123 | 20240222 | 171400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 124 | 20240222 | 171300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 125 | 20240222 | 171200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 126 | 20240222 | 171100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 127 | 20240222 | 171000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 128 | 20240222 | 170900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 129 | 20240222 | 170800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 130 | 20240222 | 170700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 131 | 20240222 | 170600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 132 | 20240222 | 170500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 133 | 20240222 | 170400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 134 | 20240222 | 170300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 135 | 20240222 | 170200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 136 | 20240222 | 170100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 137 | 20240222 | 170000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 138 | 20240222 | 165900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 139 | 20240222 | 165800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 140 | 20240222 | 165700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 141 | 20240222 | 165600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 142 | 20240222 | 165500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 143 | 20240222 | 165400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 144 | 20240222 | 165300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 145 | 20240222 | 165200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 146 | 20240222 | 165100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 147 | 20240222 | 165000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 148 | 20240222 | 164900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 149 | 20240222 | 164800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 150 | 20240222 | 164700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 151 | 20240222 | 164600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 152 | 20240222 | 164500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 12765 |
| 153 | 20240222 | 164400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 154 | 20240222 | 164300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 155 | 20240222 | 164200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 156 | 20240222 | 164100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 157 | 20240222 | 164000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 158 | 20240222 | 163900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 159 | 20240222 | 163800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 160 | 20240222 | 163700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 161 | 20240222 | 163600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 162 | 20240222 | 163500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 163 | 20240222 | 163400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 164 | 20240222 | 163300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 165 | 20240222 | 163200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 166 | 20240222 | 163100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 167 | 20240222 | 163000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 168 | 20240222 | 162900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 169 | 20240222 | 162800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 170 | 20240222 | 162700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 171 | 20240222 | 162600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 172 | 20240222 | 162500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 173 | 20240222 | 162400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 174 | 20240222 | 162300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 175 | 20240222 | 162200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 176 | 20240222 | 162100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 177 | 20240222 | 162000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 178 | 20240222 | 161900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 179 | 20240222 | 161800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 180 | 20240222 | 161700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 181 | 20240222 | 161600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 182 | 20240222 | 161500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 12765 |
| 183 | 20240222 | 161400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 184 | 20240222 | 161300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 185 | 20240222 | 161200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 186 | 20240222 | 161100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 187 | 20240222 | 161000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 188 | 20240222 | 160900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 189 | 20240222 | 160800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 190 | 20240222 | 160700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 191 | 20240222 | 160600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 192 | 20240222 | 160500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 193 | 20240222 | 160400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 194 | 20240222 | 160300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 195 | 20240222 | 160200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 196 | 20240222 | 160100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 197 | 20240222 | 160000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 198 | 20240222 | 155900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 199 | 20240222 | 155800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 200 | 20240222 | 155700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 201 | 20240222 | 155600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 202 | 20240222 | 155500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 203 | 20240222 | 155400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 204 | 20240222 | 155300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 205 | 20240222 | 155200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 206 | 20240222 | 155100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 207 | 20240222 | 155000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 208 | 20240222 | 154900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 209 | 20240222 | 154800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 210 | 20240222 | 154700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 211 | 20240222 | 154600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 212 | 20240222 | 154500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 12765 |
| 213 | 20240222 | 154400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 214 | 20240222 | 154300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 215 | 20240222 | 154200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 216 | 20240222 | 154100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 217 | 20240222 | 154000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 218 | 20240222 | 153900 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 219 | 20240222 | 153800 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 220 | 20240222 | 153700 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 221 | 20240222 | 153600 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 222 | 20240222 | 153500 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 223 | 20240222 | 153400 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 224 | 20240222 | 153300 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 225 | 20240222 | 153200 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 226 | 20240222 | 153100 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 0 |
| 227 | 20240222 | 153000 | 2950173975 | 3100 | 3100 | 3100 | 3100 | 12765 |
| 228 | 20240222 | 152900 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 229 | 20240222 | 152800 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 230 | 20240222 | 152700 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 231 | 20240222 | 152600 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 232 | 20240222 | 152500 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 233 | 20240222 | 152400 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 234 | 20240222 | 152300 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 235 | 20240222 | 152200 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 236 | 20240222 | 152100 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 237 | 20240222 | 152000 | 2910602475 | 3100 | 3100 | 3100 | 3100 | 0 |
| 238 | 20240222 | 151900 | 2910602475 | 3100 | 3090 | 3100 | 3090 | 1155 |
| 239 | 20240222 | 151800 | 2907025975 | 3100 | 3105 | 3110 | 3100 | 9708 |
| 240 | 20240222 | 151700 | 2876918345 | 3110 | 3105 | 3110 | 3105 | 2385 |
| 241 | 20240222 | 151600 | 2869510775 | 3105 | 3080 | 3105 | 3080 | 6872 |
| 242 | 20240222 | 151500 | 2848219840 | 3080 | 3090 | 3090 | 3075 | 539 |
| 243 | 20240222 | 151400 | 2846558555 | 3090 | 3080 | 3090 | 3070 | 782 |
| 244 | 20240222 | 151300 | 2844151245 | 3080 | 3070 | 3085 | 3070 | 239 |
| 245 | 20240222 | 151200 | 2843415405 | 3085 | 3090 | 3090 | 3085 | 366 |
| 246 | 20240222 | 151100 | 2842285775 | 3075 | 3095 | 3095 | 3075 | 7546 |
| 247 | 20240222 | 151000 | 2818980230 | 3095 | 3080 | 3100 | 3075 | 7059 |
| 248 | 20240222 | 150900 | 2797207285 | 3075 | 3075 | 3075 | 3070 | 1242 |
| 249 | 20240222 | 150800 | 2793390525 | 3070 | 3070 | 3070 | 3070 | 317 |
| 250 | 20240222 | 150700 | 2792417335 | 3070 | 3080 | 3080 | 3070 | 3525 |
| 251 | 20240222 | 150600 | 2781594265 | 3080 | 3080 | 3085 | 3070 | 3433 |
| 252 | 20240222 | 150500 | 2771031715 | 3075 | 3070 | 3080 | 3070 | 1401 |
| 253 | 20240222 | 150400 | 2766724185 | 3075 | 3075 | 3080 | 3075 | 1134 |
| 254 | 20240222 | 150300 | 2763237000 | 3080 | 3075 | 3085 | 3075 | 634 |
| 255 | 20240222 | 150200 | 2761284270 | 3080 | 3095 | 3095 | 3080 | 5318 |
| 256 | 20240222 | 150100 | 2744861625 | 3095 | 3100 | 3105 | 3095 | 5888 |
| 257 | 20240222 | 150000 | 2726627180 | 3105 | 3105 | 3105 | 3100 | 552 |
| 258 | 20240222 | 145900 | 2724915195 | 3110 | 3105 | 3110 | 3100 | 408 |
| 259 | 20240222 | 145800 | 2723649140 | 3105 | 3100 | 3105 | 3095 | 1549 |
| 260 | 20240222 | 145700 | 2718848970 | 3100 | 3100 | 3105 | 3100 | 6053 |
| 261 | 20240222 | 145600 | 2700077645 | 3095 | 3090 | 3100 | 3090 | 4729 |
| 262 | 20240222 | 145500 | 2685450460 | 3090 | 3095 | 3095 | 3085 | 5578 |
| 263 | 20240222 | 145400 | 2668210160 | 3095 | 3100 | 3110 | 3095 | 13703 |
| 264 | 20240222 | 145300 | 2625766000 | 3100 | 3110 | 3115 | 3095 | 3719 |
| 265 | 20240222 | 145200 | 2614226485 | 3115 | 3115 | 3120 | 3110 | 10417 |
| 266 | 20240222 | 145100 | 2581778190 | 3115 | 3115 | 3120 | 3115 | 5539 |
| 267 | 20240222 | 145000 | 2564500305 | 3120 | 3105 | 3145 | 3105 | 29714 |
| 268 | 20240222 | 144900 | 2471498555 | 3105 | 3105 | 3110 | 3100 | 4053 |
| 269 | 20240222 | 144800 | 2458920965 | 3100 | 3120 | 3125 | 3095 | 20174 |
| 270 | 20240222 | 144700 | 2396210030 | 3120 | 3130 | 3135 | 3110 | 11093 |
| 271 | 20240222 | 144600 | 2361490805 | 3130 | 3135 | 3140 | 3110 | 29915 |
| 272 | 20240222 | 144500 | 2267898925 | 3135 | 3095 | 3135 | 3090 | 35858 |
| 273 | 20240222 | 144400 | 2156441950 | 3090 | 3080 | 3090 | 3075 | 8345 |
| 274 | 20240222 | 144300 | 2130704580 | 3080 | 3085 | 3085 | 3070 | 2216 |
| 275 | 20240222 | 144200 | 2123883495 | 3085 | 3050 | 3090 | 3050 | 23859 |
| 276 | 20240222 | 144100 | 2050612435 | 3050 | 3050 | 3050 | 3030 | 2575 |
| 277 | 20240222 | 144000 | 2042787675 | 3050 | 3040 | 3050 | 3030 | 16251 |
| 278 | 20240222 | 143900 | 1993259240 | 3030 | 3020 | 3040 | 3020 | 3371 |
| 279 | 20240222 | 143800 | 1983033905 | 3020 | 3025 | 3025 | 3015 | 687 |
| 280 | 20240222 | 143700 | 1980961435 | 3010 | 3015 | 3025 | 3010 | 1851 |
| 281 | 20240222 | 143600 | 1975387245 | 3025 | 3020 | 3025 | 3010 | 2230 |
| 282 | 20240222 | 143500 | 1968665700 | 3020 | 3030 | 3030 | 3020 | 1999 |
| 283 | 20240222 | 143400 | 1962617035 | 3030 | 3040 | 3040 | 3030 | 6182 |
| 284 | 20240222 | 143300 | 1943879475 | 3045 | 3040 | 3045 | 3030 | 2370 |
| 285 | 20240222 | 143200 | 1936677310 | 3050 | 3045 | 3050 | 3040 | 5553 |
| 286 | 20240222 | 143100 | 1919769090 | 3045 | 3040 | 3045 | 3040 | 1388 |
| 287 | 20240222 | 143000 | 1915548035 | 3040 | 3040 | 3045 | 3040 | 3448 |
| 288 | 20240222 | 142900 | 1905058350 | 3040 | 3030 | 3040 | 3030 | 9337 |
| 289 | 20240222 | 142800 | 1876689655 | 3035 | 3030 | 3035 | 3030 | 6832 |
| 290 | 20240222 | 142700 | 1855983190 | 3030 | 3020 | 3030 | 3010 | 10126 |
| 291 | 20240222 | 142600 | 1825452260 | 3020 | 3035 | 3035 | 3020 | 47 |
| 292 | 20240222 | 142500 | 1825309935 | 3035 | 3035 | 3040 | 3020 | 5017 |
| 293 | 20240222 | 142400 | 1810097885 | 3040 | 3040 | 3040 | 3035 | 2656 |
| 294 | 20240222 | 142300 | 1802025850 | 3040 | 3040 | 3045 | 3030 | 24024 |
| 295 | 20240222 | 142200 | 1729030500 | 3040 | 3035 | 3045 | 3035 | 7773 |
| 296 | 20240222 | 142100 | 1705404665 | 3030 | 3035 | 3040 | 3030 | 7689 |
| 297 | 20240222 | 142000 | 1682044535 | 3030 | 3025 | 3030 | 3025 | 2020 |
| 298 | 20240222 | 141900 | 1675930160 | 3020 | 3030 | 3030 | 3020 | 736 |
| 299 | 20240222 | 141800 | 1673702800 | 3025 | 3030 | 3035 | 3025 | 2001 |
| 300 | 20240222 | 141700 | 1667641450 | 3030 | 3035 | 3040 | 3030 | 3910 |
| 301 | 20240222 | 141600 | 1655775880 | 3035 | 3020 | 3035 | 3020 | 11335 |
| 302 | 20240222 | 141500 | 1621471120 | 3020 | 3015 | 3020 | 3005 | 2759 |
| 303 | 20240222 | 141400 | 1613152560 | 3015 | 3000 | 3020 | 3000 | 2863 |
| 304 | 20240222 | 141300 | 1604520560 | 3010 | 3010 | 3010 | 3000 | 1678 |
| 305 | 20240222 | 141200 | 1599481995 | 3005 | 3010 | 3020 | 3005 | 2345 |
| 306 | 20240222 | 141100 | 1592422430 | 3020 | 3025 | 3030 | 3010 | 8808 |
| 307 | 20240222 | 141000 | 1565810925 | 3035 | 3040 | 3040 | 3025 | 7401 |
| 308 | 20240222 | 140900 | 1543372745 | 3040 | 3020 | 3040 | 3020 | 14491 |
| 309 | 20240222 | 140800 | 1499435025 | 3030 | 3035 | 3050 | 3020 | 18554 |
| 310 | 20240222 | 140700 | 1443000130 | 3035 | 3025 | 3035 | 3020 | 6866 |
| 311 | 20240222 | 140600 | 1422236415 | 3025 | 3035 | 3040 | 3010 | 21007 |
| 312 | 20240222 | 140500 | 1358555125 | 3035 | 2990 | 3035 | 2980 | 32950 |
| 313 | 20240222 | 140400 | 1259707670 | 2985 | 2980 | 2985 | 2975 | 5757 |
| 314 | 20240222 | 140300 | 1242553335 | 2980 | 2980 | 2980 | 2965 | 3328 |
| 315 | 20240222 | 140200 | 1232657890 | 2980 | 2965 | 2980 | 2965 | 7824 |
| 316 | 20240222 | 140100 | 1209409745 | 2965 | 2955 | 2965 | 2955 | 6553 |
| 317 | 20240222 | 140000 | 1190016890 | 2955 | 2950 | 2955 | 2950 | 1686 |
| 318 | 20240222 | 135900 | 1185035915 | 2950 | 2950 | 2950 | 2950 | 270 |
| 319 | 20240222 | 135800 | 1184239415 | 2940 | 2940 | 2960 | 2940 | 12741 |
| 320 | 20240222 | 135700 | 1146634145 | 2940 | 2935 | 2945 | 2935 | 2198 |
| 321 | 20240222 | 135600 | 1140172520 | 2935 | 2935 | 2935 | 2935 | 52 |
| 322 | 20240222 | 135500 | 1140019900 | 2940 | 2935 | 2940 | 2935 | 51 |
| 323 | 20240222 | 135400 | 1139870185 | 2935 | 2940 | 2940 | 2935 | 1969 |
| 324 | 20240222 | 135300 | 1134082650 | 2940 | 2935 | 2940 | 2930 | 12102 |
| 325 | 20240222 | 135200 | 1098526940 | 2935 | 2930 | 2935 | 2930 | 204 |
| 326 | 20240222 | 135100 | 1097929205 | 2930 | 2930 | 2930 | 2920 | 162 |
| 327 | 20240222 | 135000 | 1097456145 | 2930 | 2930 | 2930 | 2930 | 1003 |
| 328 | 20240222 | 134900 | 1094517355 | 2930 | 2930 | 2930 | 2930 | 1000 |
| 329 | 20240222 | 134800 | 1091587355 | 2930 | 2935 | 2935 | 2920 | 602 |
| 330 | 20240222 | 134700 | 1089823005 | 2935 | 2930 | 2935 | 2930 | 1352 |
| 331 | 20240222 | 134600 | 1085859885 | 2930 | 2925 | 2930 | 2925 | 2051 |
| 332 | 20240222 | 134500 | 1079856345 | 2925 | 2925 | 2925 | 2925 | 391 |
| 333 | 20240222 | 134400 | 1078712670 | 2930 | 2930 | 2930 | 2930 | 50 |
| 334 | 20240222 | 134300 | 1078566170 | 2930 | 2930 | 2930 | 2930 | 0 |
| 335 | 20240222 | 134200 | 1078566170 | 2930 | 2930 | 2930 | 2930 | 1010 |
| 336 | 20240222 | 134100 | 1075606870 | 2930 | 2930 | 2930 | 2930 | 444 |
| 337 | 20240222 | 134000 | 1074305950 | 2925 | 2925 | 2925 | 2925 | 982 |
| 338 | 20240222 | 133900 | 1071433600 | 2925 | 2925 | 2925 | 2925 | 0 |
| 339 | 20240222 | 133800 | 1071433600 | 2925 | 2925 | 2925 | 2925 | 6 |
| 340 | 20240222 | 133700 | 1071416050 | 2925 | 2925 | 2925 | 2925 | 731 |
| 341 | 20240222 | 133600 | 1069277875 | 2925 | 2925 | 2925 | 2925 | 137 |
| 342 | 20240222 | 133500 | 1068877150 | 2925 | 2925 | 2930 | 2925 | 2430 |
| 343 | 20240222 | 133400 | 1061759720 | 2925 | 2925 | 2925 | 2920 | 122 |
| 344 | 20240222 | 133300 | 1061403410 | 2925 | 2930 | 2930 | 2925 | 147 |
| 345 | 20240222 | 133200 | 1060972705 | 2930 | 2935 | 2935 | 2930 | 1902 |
| 346 | 20240222 | 133100 | 1055399130 | 2935 | 2915 | 2935 | 2915 | 11241 |
| 347 | 20240222 | 133000 | 1022538880 | 2910 | 2910 | 2915 | 2910 | 161 |
| 348 | 20240222 | 132900 | 1022070365 | 2915 | 2915 | 2915 | 2915 | 70 |
| 349 | 20240222 | 132800 | 1021866315 | 2910 | 2910 | 2910 | 2910 | 455 |
| 350 | 20240222 | 132700 | 1020542265 | 2910 | 2905 | 2910 | 2905 | 3480 |
| 351 | 20240222 | 132600 | 1010430615 | 2900 | 2900 | 2900 | 2900 | 0 |
| 352 | 20240222 | 132500 | 1010430615 | 2900 | 2900 | 2900 | 2900 | 243 |
| 353 | 20240222 | 132400 | 1009725915 | 2900 | 2900 | 2900 | 2900 | 5 |
| 354 | 20240222 | 132300 | 1009711415 | 2900 | 2900 | 2900 | 2900 | 975 |
| 355 | 20240222 | 132200 | 1006883915 | 2910 | 2910 | 2910 | 2910 | 0 |
| 356 | 20240222 | 132100 | 1006883915 | 2910 | 2910 | 2910 | 2910 | 0 |
| 357 | 20240222 | 132000 | 1006883915 | 2910 | 2900 | 2910 | 2895 | 1002 |
| 358 | 20240222 | 131900 | 1003982640 | 2900 | 2910 | 2910 | 2900 | 50 |
| 359 | 20240222 | 131800 | 1003837180 | 2910 | 2910 | 2910 | 2910 | 5 |
| 360 | 20240222 | 131700 | 1003822630 | 2915 | 2915 | 2915 | 2915 | 1 |
| 361 | 20240222 | 131600 | 1003819715 | 2905 | 2900 | 2905 | 2900 | 117 |
| 362 | 20240222 | 131500 | 1003479835 | 2900 | 2900 | 2900 | 2900 | 0 |
| 363 | 20240222 | 131400 | 1003479835 | 2900 | 2900 | 2900 | 2900 | 297 |
| 364 | 20240222 | 131300 | 1002618535 | 2895 | 2895 | 2895 | 2895 | 200 |
| 365 | 20240222 | 131200 | 1002039535 | 2895 | 2895 | 2895 | 2895 | 206 |
| 366 | 20240222 | 131100 | 1001443165 | 2900 | 2905 | 2905 | 2895 | 1189 |
| 367 | 20240222 | 131000 | 997995050 | 2915 | 2900 | 2915 | 2900 | 502 |
| 368 | 20240222 | 130900 | 996539225 | 2900 | 2905 | 2905 | 2900 | 1001 |
| 369 | 20240222 | 130800 | 993635855 | 2905 | 2905 | 2905 | 2905 | 137 |
| 370 | 20240222 | 130700 | 993237870 | 2905 | 2915 | 2915 | 2905 | 1601 |
| 371 | 20240222 | 130600 | 988586955 | 2905 | 2915 | 2915 | 2905 | 925 |
| 372 | 20240222 | 130500 | 985897340 | 2915 | 2915 | 2915 | 2915 | 0 |
| 373 | 20240222 | 130400 | 985897340 | 2915 | 2915 | 2915 | 2915 | 1945 |
| 374 | 20240222 | 130300 | 980227665 | 2920 | 2915 | 2920 | 2915 | 635 |
| 375 | 20240222 | 130200 | 978374740 | 2920 | 2910 | 2920 | 2910 | 3621 |
| 376 | 20240222 | 130100 | 967810285 | 2915 | 2910 | 2915 | 2910 | 79 |
| 377 | 20240222 | 130000 | 967580390 | 2910 | 2910 | 2910 | 2910 | 285 |
| 378 | 20240222 | 125900 | 966751040 | 2910 | 2910 | 2910 | 2910 | 120 |
| 379 | 20240222 | 125800 | 966401840 | 2915 | 2920 | 2920 | 2915 | 3902 |
| 380 | 20240222 | 125700 | 955025000 | 2910 | 2915 | 2915 | 2910 | 552 |
| 381 | 20240222 | 125600 | 953416420 | 2915 | 2920 | 2920 | 2915 | 324 |
| 382 | 20240222 | 125500 | 952470440 | 2925 | 2925 | 2925 | 2925 | 281 |
| 383 | 20240222 | 125400 | 951648515 | 2930 | 2930 | 2930 | 2930 | 1024 |
| 384 | 20240222 | 125300 | 948648195 | 2930 | 2930 | 2930 | 2930 | 167 |
| 385 | 20240222 | 125200 | 948158885 | 2930 | 2915 | 2930 | 2915 | 10434 |
| 386 | 20240222 | 125100 | 917613785 | 2925 | 2920 | 2925 | 2920 | 200 |
| 387 | 20240222 | 125000 | 917029780 | 2925 | 2915 | 2925 | 2915 | 28 |
| 388 | 20240222 | 124900 | 916947915 | 2915 | 2920 | 2920 | 2915 | 627 |
| 389 | 20240222 | 124800 | 915118735 | 2920 | 2920 | 2920 | 2920 | 0 |
| 390 | 20240222 | 124700 | 915118735 | 2920 | 2920 | 2920 | 2920 | 480 |
| 391 | 20240222 | 124600 | 913717135 | 2920 | 2920 | 2920 | 2920 | 0 |
| 392 | 20240222 | 124500 | 913717135 | 2920 | 2920 | 2920 | 2920 | 51 |
| 393 | 20240222 | 124400 | 913568215 | 2920 | 2915 | 2920 | 2915 | 53 |
| 394 | 20240222 | 124300 | 913413470 | 2915 | 2920 | 2920 | 2915 | 1126 |
| 395 | 20240222 | 124200 | 910128515 | 2920 | 2915 | 2920 | 2915 | 2000 |
| 396 | 20240222 | 124100 | 904289015 | 2915 | 2915 | 2920 | 2915 | 1608 |
| 397 | 20240222 | 124000 | 899601675 | 2915 | 2920 | 2920 | 2915 | 1007 |
| 398 | 20240222 | 123900 | 896666240 | 2920 | 2920 | 2920 | 2920 | 1025 |
| 399 | 20240222 | 123800 | 893673240 | 2925 | 2925 | 2925 | 2925 | 2 |
| 400 | 20240222 | 123700 | 893667390 | 2925 | 2925 | 2925 | 2925 | 753 |
| 401 | 20240222 | 123600 | 891464865 | 2925 | 2925 | 2925 | 2925 | 682 |
| 402 | 20240222 | 123500 | 889470015 | 2925 | 2925 | 2925 | 2920 | 653 |
| 403 | 20240222 | 123400 | 887562650 | 2930 | 2925 | 2930 | 2925 | 201 |
| 404 | 20240222 | 123300 | 886974720 | 2925 | 2920 | 2925 | 2920 | 1542 |
| 405 | 20240222 | 123200 | 882465345 | 2920 | 2920 | 2920 | 2920 | 30 |
| 406 | 20240222 | 123100 | 882377745 | 2920 | 2920 | 2920 | 2920 | 298 |
| 407 | 20240222 | 123000 | 881507585 | 2920 | 2920 | 2920 | 2920 | 96 |
| 408 | 20240222 | 122900 | 881227265 | 2920 | 2920 | 2920 | 2920 | 746 |
| 409 | 20240222 | 122800 | 879048945 | 2910 | 2910 | 2920 | 2910 | 101 |
| 410 | 20240222 | 122700 | 878755025 | 2920 | 2920 | 2920 | 2920 | 19 |
| 411 | 20240222 | 122600 | 878699545 | 2925 | 2925 | 2925 | 2925 | 0 |
| 412 | 20240222 | 122500 | 878699545 | 2925 | 2930 | 2930 | 2925 | 4273 |
| 413 | 20240222 | 122400 | 866180085 | 2930 | 2920 | 2930 | 2920 | 15471 |
| 414 | 20240222 | 122300 | 820863050 | 2925 | 2900 | 2925 | 2900 | 36 |
| 415 | 20240222 | 122200 | 820758625 | 2900 | 2895 | 2925 | 2895 | 4346 |
| 416 | 20240222 | 122100 | 808048625 | 2920 | 2915 | 2920 | 2915 | 5131 |
| 417 | 20240222 | 122000 | 793069605 | 2920 | 2915 | 2920 | 2915 | 2473 |
| 418 | 20240222 | 121900 | 785849720 | 2890 | 2890 | 2890 | 2890 | 10 |
| 419 | 20240222 | 121800 | 785820820 | 2915 | 2890 | 2920 | 2890 | 2776 |
| 420 | 20240222 | 121700 | 777729095 | 2880 | 2880 | 2880 | 2880 | 0 |
| 421 | 20240222 | 121600 | 777729095 | 2880 | 2890 | 2890 | 2880 | 1656 |
| 422 | 20240222 | 121500 | 772953555 | 2890 | 2890 | 2890 | 2890 | 194 |
| 423 | 20240222 | 121400 | 772392895 | 2890 | 2890 | 2890 | 2890 | 0 |
| 424 | 20240222 | 121300 | 772392895 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 425 | 20240222 | 121200 | 769502895 | 2890 | 2890 | 2890 | 2890 | 15 |
| 426 | 20240222 | 121100 | 769459545 | 2890 | 2900 | 2900 | 2890 | 130 |
| 427 | 20240222 | 121000 | 769083340 | 2900 | 2905 | 2905 | 2900 | 12 |
| 428 | 20240222 | 120900 | 769048530 | 2905 | 2900 | 2915 | 2900 | 2965 |
| 429 | 20240222 | 120800 | 760429660 | 2895 | 2895 | 2895 | 2895 | 901 |
| 430 | 20240222 | 120700 | 757821265 | 2880 | 2885 | 2885 | 2880 | 32 |
| 431 | 20240222 | 120600 | 757729090 | 2880 | 2880 | 2880 | 2880 | 0 |
| 432 | 20240222 | 120500 | 757729090 | 2880 | 2875 | 2880 | 2875 | 431 |
| 433 | 20240222 | 120400 | 756488305 | 2875 | 2875 | 2875 | 2875 | 189 |
| 434 | 20240222 | 120300 | 755944930 | 2880 | 2880 | 2880 | 2880 | 4 |
| 435 | 20240222 | 120200 | 755933410 | 2880 | 2880 | 2880 | 2880 | 50 |
| 436 | 20240222 | 120100 | 755789410 | 2880 | 2875 | 2880 | 2875 | 3 |
| 437 | 20240222 | 120000 | 755780780 | 2870 | 2870 | 2870 | 2870 | 0 |
| 438 | 20240222 | 115900 | 755780780 | 2870 | 2870 | 2870 | 2870 | 294 |
| 439 | 20240222 | 115800 | 754937000 | 2870 | 2870 | 2870 | 2870 | 15 |
| 440 | 20240222 | 115700 | 754893950 | 2870 | 2870 | 2870 | 2865 | 274 |
| 441 | 20240222 | 115600 | 754108340 | 2865 | 2890 | 2890 | 2865 | 2116 |
| 442 | 20240222 | 115500 | 748017500 | 2895 | 2895 | 2895 | 2895 | 23 |
| 443 | 20240222 | 115400 | 747950915 | 2895 | 2895 | 2895 | 2895 | 50 |
| 444 | 20240222 | 115300 | 747806165 | 2895 | 2890 | 2895 | 2875 | 841 |
| 445 | 20240222 | 115200 | 745382540 | 2890 | 2880 | 2890 | 2880 | 59 |
| 446 | 20240222 | 115100 | 745212395 | 2880 | 2855 | 2880 | 2855 | 2786 |
| 447 | 20240222 | 115000 | 737249845 | 2855 | 2855 | 2855 | 2855 | 5 |
| 448 | 20240222 | 114900 | 737235570 | 2850 | 2850 | 2850 | 2850 | 430 |
| 449 | 20240222 | 114800 | 736010070 | 2855 | 2855 | 2855 | 2855 | 0 |
| 450 | 20240222 | 114700 | 736010070 | 2855 | 2855 | 2855 | 2855 | 427 |
| 451 | 20240222 | 114600 | 734790985 | 2855 | 2855 | 2860 | 2855 | 957 |
| 452 | 20240222 | 114500 | 732057380 | 2855 | 2855 | 2855 | 2855 | 872 |
| 453 | 20240222 | 114400 | 729567820 | 2860 | 2860 | 2860 | 2860 | 915 |
| 454 | 20240222 | 114300 | 726950920 | 2870 | 2865 | 2870 | 2860 | 159 |
| 455 | 20240222 | 114200 | 726496110 | 2870 | 2870 | 2870 | 2870 | 896 |
| 456 | 20240222 | 114100 | 723924590 | 2870 | 2870 | 2870 | 2865 | 181 |
| 457 | 20240222 | 114000 | 723405125 | 2870 | 2870 | 2870 | 2870 | 252 |
| 458 | 20240222 | 113900 | 722681885 | 2855 | 2870 | 2870 | 2855 | 2002 |
| 459 | 20240222 | 113800 | 716959340 | 2870 | 2870 | 2870 | 2870 | 13 |
| 460 | 20240222 | 113700 | 716922030 | 2870 | 2860 | 2870 | 2860 | 1158 |
| 461 | 20240222 | 113600 | 713608570 | 2865 | 2870 | 2870 | 2865 | 401 |
| 462 | 20240222 | 113500 | 712459700 | 2855 | 2870 | 2870 | 2855 | 2780 |
| 463 | 20240222 | 113400 | 704497465 | 2875 | 2875 | 2875 | 2875 | 1198 |
| 464 | 20240222 | 113300 | 701053215 | 2880 | 2880 | 2880 | 2880 | 1365 |
| 465 | 20240222 | 113200 | 697122015 | 2880 | 2890 | 2890 | 2880 | 832 |
| 466 | 20240222 | 113100 | 694720295 | 2890 | 2895 | 2895 | 2890 | 778 |
| 467 | 20240222 | 113000 | 692470280 | 2900 | 2900 | 2900 | 2900 | 0 |
| 468 | 20240222 | 112900 | 692470280 | 2900 | 2900 | 2900 | 2900 | 56 |
| 469 | 20240222 | 112800 | 692307880 | 2900 | 2900 | 2900 | 2900 | 293 |
| 470 | 20240222 | 112700 | 691458180 | 2900 | 2900 | 2900 | 2900 | 75 |
| 471 | 20240222 | 112600 | 691240680 | 2900 | 2900 | 2900 | 2900 | 635 |
| 472 | 20240222 | 112500 | 689399180 | 2900 | 2910 | 2910 | 2900 | 165 |
| 473 | 20240222 | 112400 | 688920030 | 2910 | 2910 | 2910 | 2910 | 11 |
| 474 | 20240222 | 112300 | 688888020 | 2910 | 2910 | 2910 | 2910 | 1 |
| 475 | 20240222 | 112200 | 688885110 | 2900 | 2915 | 2915 | 2900 | 161 |
| 476 | 20240222 | 112100 | 688418195 | 2900 | 2905 | 2915 | 2900 | 428 |
| 477 | 20240222 | 112000 | 687174720 | 2900 | 2900 | 2900 | 2900 | 3311 |
| 478 | 20240222 | 111900 | 677572820 | 2900 | 2905 | 2905 | 2900 | 138 |
| 479 | 20240222 | 111800 | 677171980 | 2910 | 2910 | 2910 | 2910 | 1 |
| 480 | 20240222 | 111700 | 677169070 | 2915 | 2915 | 2915 | 2915 | 9 |
| 481 | 20240222 | 111600 | 677142835 | 2915 | 2915 | 2915 | 2915 | 70 |
| 482 | 20240222 | 111500 | 676938785 | 2915 | 2915 | 2915 | 2915 | 0 |
| 483 | 20240222 | 111400 | 676938785 | 2915 | 2905 | 2915 | 2905 | 1394 |
| 484 | 20240222 | 111300 | 672875740 | 2905 | 2905 | 2905 | 2905 | 15 |
| 485 | 20240222 | 111200 | 672832165 | 2905 | 2910 | 2910 | 2905 | 626 |
| 486 | 20240222 | 111100 | 671010630 | 2910 | 2910 | 2915 | 2910 | 632 |
| 487 | 20240222 | 111000 | 669171505 | 2910 | 2910 | 2910 | 2900 | 2390 |
| 488 | 20240222 | 110900 | 662237485 | 2900 | 2910 | 2910 | 2900 | 612 |
| 489 | 20240222 | 110800 | 660462675 | 2900 | 2900 | 2900 | 2900 | 0 |
| 490 | 20240222 | 110700 | 660462675 | 2900 | 2900 | 2900 | 2900 | 21 |
| 491 | 20240222 | 110600 | 660401775 | 2900 | 2910 | 2910 | 2900 | 1020 |
| 492 | 20240222 | 110500 | 657443575 | 2915 | 2920 | 2920 | 2900 | 410 |
| 493 | 20240222 | 110400 | 656249720 | 2920 | 2915 | 2920 | 2915 | 312 |
| 494 | 20240222 | 110300 | 655340205 | 2900 | 2900 | 2900 | 2900 | 1 |
| 495 | 20240222 | 110200 | 655337305 | 2905 | 2915 | 2915 | 2905 | 21 |
| 496 | 20240222 | 110100 | 655276100 | 2920 | 2900 | 2920 | 2900 | 7671 |
| 497 | 20240222 | 110000 | 633030180 | 2905 | 2905 | 2905 | 2905 | 205 |
| 498 | 20240222 | 105900 | 632434655 | 2905 | 2920 | 2920 | 2905 | 1438 |
| 499 | 20240222 | 105800 | 628257105 | 2920 | 2920 | 2920 | 2920 | 180 |
| 500 | 20240222 | 105700 | 627731505 | 2920 | 2905 | 2920 | 2905 | 241 |
| 501 | 20240222 | 105600 | 627030685 | 2910 | 2915 | 2915 | 2910 | 1001 |
| 502 | 20240222 | 105500 | 624117770 | 2930 | 2935 | 2935 | 2930 | 712 |
| 503 | 20240222 | 105400 | 622031110 | 2935 | 2930 | 2935 | 2930 | 2115 |
| 504 | 20240222 | 105300 | 615828795 | 2930 | 2930 | 2930 | 2930 | 1360 |
| 505 | 20240222 | 105200 | 611843995 | 2930 | 2910 | 2930 | 2910 | 776 |
| 506 | 20240222 | 105100 | 609579480 | 2910 | 2905 | 2910 | 2900 | 1724 |
| 507 | 20240222 | 105000 | 604577615 | 2900 | 2900 | 2900 | 2900 | 1051 |
| 508 | 20240222 | 104900 | 601529715 | 2900 | 2900 | 2905 | 2900 | 1295 |
| 509 | 20240222 | 104800 | 597773125 | 2905 | 2905 | 2905 | 2905 | 2042 |
| 510 | 20240222 | 104700 | 591841115 | 2905 | 2920 | 2920 | 2905 | 269 |
| 511 | 20240222 | 104600 | 591059620 | 2915 | 2915 | 2915 | 2905 | 379 |
| 512 | 20240222 | 104500 | 589957860 | 2920 | 2915 | 2920 | 2905 | 2826 |
| 513 | 20240222 | 104400 | 581741025 | 2915 | 2915 | 2915 | 2915 | 83 |
| 514 | 20240222 | 104300 | 581499080 | 2915 | 2910 | 2915 | 2910 | 9 |
| 515 | 20240222 | 104200 | 581472870 | 2910 | 2910 | 2915 | 2910 | 93 |
| 516 | 20240222 | 104100 | 581202215 | 2915 | 2925 | 2925 | 2915 | 3096 |
| 517 | 20240222 | 104000 | 572161140 | 2930 | 2935 | 2935 | 2930 | 10 |
| 518 | 20240222 | 103900 | 572131800 | 2925 | 2930 | 2935 | 2925 | 1714 |
| 519 | 20240222 | 103800 | 567111680 | 2930 | 2930 | 2930 | 2925 | 11948 |
| 520 | 20240222 | 103700 | 532104340 | 2925 | 2920 | 2925 | 2920 | 2619 |
| 521 | 20240222 | 103600 | 524448730 | 2925 | 2910 | 2925 | 2910 | 118 |
| 522 | 20240222 | 103500 | 524104115 | 2920 | 2925 | 2925 | 2920 | 302 |
| 523 | 20240222 | 103400 | 523222265 | 2920 | 2920 | 2920 | 2920 | 129 |
| 524 | 20240222 | 103300 | 522845585 | 2920 | 2915 | 2920 | 2915 | 443 |
| 525 | 20240222 | 103200 | 521552360 | 2915 | 2905 | 2915 | 2905 | 343 |
| 526 | 20240222 | 103100 | 520553950 | 2905 | 2900 | 2905 | 2900 | 311 |
| 527 | 20240222 | 103000 | 519650995 | 2900 | 2905 | 2905 | 2900 | 1132 |
| 528 | 20240222 | 102900 | 516366910 | 2900 | 2900 | 2910 | 2900 | 398 |
| 529 | 20240222 | 102800 | 515211380 | 2905 | 2905 | 2910 | 2905 | 320 |
| 530 | 20240222 | 102700 | 514280780 | 2900 | 2910 | 2910 | 2900 | 514 |
| 531 | 20240222 | 102600 | 512790130 | 2910 | 2910 | 2910 | 2900 | 1354 |
| 532 | 20240222 | 102500 | 508862995 | 2900 | 2905 | 2905 | 2900 | 762 |
| 533 | 20240222 | 102400 | 506652355 | 2905 | 2910 | 2915 | 2905 | 6113 |
| 534 | 20240222 | 102300 | 488874770 | 2910 | 2915 | 2915 | 2910 | 1018 |
| 535 | 20240222 | 102200 | 485907325 | 2925 | 2920 | 2925 | 2915 | 1513 |
| 536 | 20240222 | 102100 | 481495585 | 2920 | 2920 | 2920 | 2920 | 1000 |
| 537 | 20240222 | 102000 | 478575585 | 2930 | 2930 | 2930 | 2925 | 144 |
| 538 | 20240222 | 101900 | 478153715 | 2930 | 2930 | 2930 | 2930 | 715 |
| 539 | 20240222 | 101800 | 476058765 | 2930 | 2925 | 2930 | 2920 | 1378 |
| 540 | 20240222 | 101700 | 472024460 | 2925 | 2920 | 2925 | 2920 | 1205 |
| 541 | 20240222 | 101600 | 468500180 | 2920 | 2920 | 2920 | 2920 | 1340 |
| 542 | 20240222 | 101500 | 464587380 | 2920 | 2925 | 2925 | 2920 | 22 |
| 543 | 20240222 | 101400 | 464523115 | 2920 | 2925 | 2925 | 2920 | 323 |
| 544 | 20240222 | 101300 | 463579040 | 2925 | 2930 | 2930 | 2920 | 16 |
| 545 | 20240222 | 101200 | 463532215 | 2930 | 2925 | 2930 | 2920 | 928 |
| 546 | 20240222 | 101100 | 460816200 | 2920 | 2925 | 2925 | 2920 | 655 |
| 547 | 20240222 | 101000 | 458903425 | 2915 | 2930 | 2930 | 2915 | 762 |
| 548 | 20240222 | 100900 | 456678905 | 2930 | 2925 | 2930 | 2925 | 1513 |
| 549 | 20240222 | 100800 | 452246725 | 2920 | 2925 | 2930 | 2920 | 3146 |
| 550 | 20240222 | 100700 | 443054340 | 2925 | 2920 | 2930 | 2920 | 3359 |
| 551 | 20240222 | 100600 | 433244020 | 2920 | 2930 | 2930 | 2920 | 608 |
| 552 | 20240222 | 100500 | 431465540 | 2930 | 2940 | 2940 | 2915 | 4381 |
| 553 | 20240222 | 100400 | 418658635 | 2940 | 2940 | 2945 | 2940 | 4136 |
| 554 | 20240222 | 100300 | 406494620 | 2940 | 2925 | 2945 | 2925 | 4412 |
| 555 | 20240222 | 100200 | 393538895 | 2930 | 2925 | 2930 | 2915 | 876 |
| 556 | 20240222 | 100100 | 390976705 | 2915 | 2910 | 2925 | 2910 | 1386 |
| 557 | 20240222 | 100000 | 386932580 | 2915 | 2915 | 2915 | 2905 | 1392 |
| 558 | 20240222 | 095900 | 382880130 | 2915 | 2910 | 2915 | 2910 | 701 |
| 559 | 20240222 | 095800 | 380839215 | 2910 | 2910 | 2910 | 2905 | 789 |
| 560 | 20240222 | 095700 | 378543925 | 2910 | 2905 | 2920 | 2900 | 241 |
| 561 | 20240222 | 095600 | 377843860 | 2900 | 2915 | 2915 | 2900 | 3929 |
| 562 | 20240222 | 095500 | 366420320 | 2910 | 2880 | 2980 | 2880 | 26539 |
| 563 | 20240222 | 095400 | 288178585 | 2880 | 2875 | 2880 | 2870 | 351 |
| 564 | 20240222 | 095300 | 287169685 | 2875 | 2875 | 2875 | 2870 | 446 |
| 565 | 20240222 | 095200 | 285889440 | 2865 | 2865 | 2865 | 2865 | 0 |
| 566 | 20240222 | 095100 | 285889440 | 2865 | 2875 | 2875 | 2865 | 706 |
| 567 | 20240222 | 095000 | 283866680 | 2865 | 2870 | 2870 | 2865 | 30 |
| 568 | 20240222 | 094900 | 283780685 | 2865 | 2870 | 2870 | 2865 | 3888 |
| 569 | 20240222 | 094800 | 272641455 | 2880 | 2880 | 2885 | 2865 | 1578 |
| 570 | 20240222 | 094700 | 268115685 | 2880 | 2875 | 2880 | 2870 | 1527 |
| 571 | 20240222 | 094600 | 263730850 | 2875 | 2890 | 2890 | 2875 | 5234 |
| 572 | 20240222 | 094500 | 248677205 | 2890 | 2900 | 2900 | 2885 | 3918 |
| 573 | 20240222 | 094400 | 237317365 | 2900 | 2880 | 2905 | 2880 | 3434 |
| 574 | 20240222 | 094300 | 227393800 | 2885 | 2890 | 2890 | 2885 | 1058 |
| 575 | 20240222 | 094200 | 224336385 | 2885 | 2865 | 2885 | 2865 | 1423 |
| 576 | 20240222 | 094100 | 220248185 | 2865 | 2865 | 2865 | 2865 | 50 |
| 577 | 20240222 | 094000 | 220104935 | 2865 | 2855 | 2870 | 2855 | 123 |
| 578 | 20240222 | 093900 | 219752745 | 2855 | 2855 | 2865 | 2855 | 289 |
| 579 | 20240222 | 093800 | 218926120 | 2855 | 2840 | 2855 | 2840 | 911 |
| 580 | 20240222 | 093700 | 216330080 | 2840 | 2840 | 2845 | 2840 | 902 |
| 581 | 20240222 | 093600 | 213767890 | 2840 | 2840 | 2840 | 2840 | 771 |
| 582 | 20240222 | 093500 | 211578250 | 2825 | 2835 | 2835 | 2825 | 796 |
| 583 | 20240222 | 093400 | 209328705 | 2825 | 2830 | 2830 | 2825 | 5 |
| 584 | 20240222 | 093300 | 209314575 | 2825 | 2825 | 2825 | 2825 | 0 |
| 585 | 20240222 | 093200 | 209314575 | 2825 | 2830 | 2830 | 2825 | 1815 |
| 586 | 20240222 | 093100 | 204182190 | 2830 | 2830 | 2830 | 2825 | 293 |
| 587 | 20240222 | 093000 | 203353005 | 2830 | 2825 | 2835 | 2825 | 926 |
| 588 | 20240222 | 092900 | 200732250 | 2825 | 2825 | 2830 | 2825 | 844 |
| 589 | 20240222 | 092800 | 198347900 | 2830 | 2835 | 2835 | 2830 | 581 |
| 590 | 20240222 | 092700 | 196701710 | 2845 | 2845 | 2845 | 2845 | 2 |
| 591 | 20240222 | 092600 | 196696020 | 2845 | 2835 | 2845 | 2830 | 52 |
| 592 | 20240222 | 092500 | 196548815 | 2830 | 2845 | 2850 | 2825 | 2333 |
| 593 | 20240222 | 092400 | 189948115 | 2845 | 2850 | 2850 | 2845 | 317 |
| 594 | 20240222 | 092300 | 189045360 | 2860 | 2845 | 2860 | 2835 | 207 |
| 595 | 20240222 | 092200 | 188454945 | 2865 | 2865 | 2865 | 2835 | 1831 |
| 596 | 20240222 | 092100 | 183218880 | 2860 | 2850 | 2860 | 2840 | 1296 |
| 597 | 20240222 | 092000 | 179526295 | 2840 | 2840 | 2850 | 2830 | 176 |
| 598 | 20240222 | 091900 | 179027645 | 2845 | 2820 | 2845 | 2820 | 1516 |
| 599 | 20240222 | 091800 | 174729295 | 2820 | 2820 | 2825 | 2820 | 38 |
| 600 | 20240222 | 091700 | 174622130 | 2820 | 2840 | 2840 | 2820 | 30 |
| 601 | 20240222 | 091600 | 174537330 | 2840 | 2820 | 2840 | 2820 | 1031 |
| 602 | 20240222 | 091500 | 171629890 | 2810 | 2815 | 2815 | 2810 | 1235 |
| 603 | 20240222 | 091400 | 168158390 | 2815 | 2815 | 2820 | 2810 | 1394 |
| 604 | 20240222 | 091300 | 164228450 | 2815 | 2825 | 2825 | 2815 | 569 |
| 605 | 20240222 | 091200 | 162623695 | 2805 | 2820 | 2840 | 2805 | 5772 |
| 606 | 20240222 | 091100 | 146387405 | 2820 | 2825 | 2825 | 2820 | 178 |
| 607 | 20240222 | 091000 | 145884605 | 2815 | 2820 | 2840 | 2815 | 2865 |
| 608 | 20240222 | 090900 | 137795945 | 2820 | 2835 | 2840 | 2815 | 4894 |
| 609 | 20240222 | 090800 | 124002230 | 2835 | 2845 | 2845 | 2835 | 1562 |
| 610 | 20240222 | 090700 | 119572770 | 2845 | 2825 | 2850 | 2825 | 6271 |
| 611 | 20240222 | 090600 | 101813355 | 2825 | 2815 | 2830 | 2815 | 875 |
| 612 | 20240222 | 090500 | 99341865 | 2815 | 2815 | 2815 | 2815 | 1886 |
| 613 | 20240222 | 090400 | 94032775 | 2815 | 2800 | 2815 | 2800 | 7100 |
| 614 | 20240222 | 090300 | 74088750 | 2800 | 2840 | 2840 | 2800 | 13298 |
| 615 | 20240222 | 090200 | 36677280 | 2845 | 2850 | 2850 | 2845 | 1971 |
| 616 | 20240222 | 090100 | 31069650 | 2850 | 2880 | 2880 | 2850 | 1920 |
| 617 | 20240222 | 090000 | 25557985 | 2885 | 2900 | 2900 | 2885 | 8819 |