28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 4851 |
| 3 | 20240221 | 184000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20240221 | 183900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20240221 | 183800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20240221 | 183700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20240221 | 183600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20240221 | 183500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20240221 | 183400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20240221 | 183300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20240221 | 183200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20240221 | 183100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20240221 | 183000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20240221 | 182900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20240221 | 182800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20240221 | 182700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20240221 | 182600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20240221 | 182500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20240221 | 182400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20240221 | 182300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20240221 | 182200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20240221 | 182100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20240221 | 182000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20240221 | 181900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20240221 | 181800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20240221 | 181700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20240221 | 181600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20240221 | 181500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20240221 | 181400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20240221 | 181300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20240221 | 181200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20240221 | 181100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 4851 |
| 33 | 20240221 | 181000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20240221 | 180900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20240221 | 180800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20240221 | 180700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20240221 | 180600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20240221 | 180500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20240221 | 180400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20240221 | 180300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20240221 | 180200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20240221 | 180100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20240221 | 180000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20240221 | 175900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20240221 | 175800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20240221 | 175700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20240221 | 175600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20240221 | 175500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20240221 | 175400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20240221 | 175300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20240221 | 175200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20240221 | 175100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20240221 | 175000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20240221 | 174900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20240221 | 174800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20240221 | 174700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20240221 | 174600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20240221 | 174500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20240221 | 174400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20240221 | 174300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20240221 | 174200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20240221 | 174100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 4851 |
| 63 | 20240221 | 174000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20240221 | 173900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20240221 | 173800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20240221 | 173700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20240221 | 173600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20240221 | 173500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20240221 | 173400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20240221 | 173300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20240221 | 173200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20240221 | 173100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20240221 | 173000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20240221 | 172900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20240221 | 172800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20240221 | 172700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20240221 | 172600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20240221 | 172500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20240221 | 172400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20240221 | 172300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20240221 | 172200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20240221 | 172100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20240221 | 172000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20240221 | 171900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20240221 | 171800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20240221 | 171700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20240221 | 171600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20240221 | 171500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20240221 | 171400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20240221 | 171300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20240221 | 171200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20240221 | 171100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 4851 |
| 93 | 20240221 | 171000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20240221 | 170900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20240221 | 170800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20240221 | 170700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20240221 | 170600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20240221 | 170500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20240221 | 170400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20240221 | 170300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20240221 | 170200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20240221 | 170100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20240221 | 170000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20240221 | 165900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20240221 | 165800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20240221 | 165700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20240221 | 165600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20240221 | 165500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20240221 | 165400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20240221 | 165300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20240221 | 165200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20240221 | 165100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20240221 | 165000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20240221 | 164900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20240221 | 164800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20240221 | 164700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20240221 | 164600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20240221 | 164500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20240221 | 164400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20240221 | 164300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20240221 | 164200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20240221 | 164100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 4851 |
| 123 | 20240221 | 164000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20240221 | 163900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20240221 | 163800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20240221 | 163700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20240221 | 163600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20240221 | 163500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20240221 | 163400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20240221 | 163300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20240221 | 163200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20240221 | 163100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20240221 | 163000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20240221 | 162900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20240221 | 162800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20240221 | 162700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20240221 | 162600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20240221 | 162500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20240221 | 162400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20240221 | 162300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20240221 | 162200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20240221 | 162100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20240221 | 162000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20240221 | 161900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20240221 | 161800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20240221 | 161700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20240221 | 161600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20240221 | 161500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20240221 | 161400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20240221 | 161300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20240221 | 161200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20240221 | 161100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 4851 |
| 153 | 20240221 | 161000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20240221 | 160900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20240221 | 160800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20240221 | 160700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20240221 | 160600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20240221 | 160500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20240221 | 160400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20240221 | 160300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20240221 | 160200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20240221 | 160100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20240221 | 160000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20240221 | 155900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20240221 | 155800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20240221 | 155700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20240221 | 155600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20240221 | 155500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20240221 | 155400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20240221 | 155300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20240221 | 155200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20240221 | 155100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20240221 | 155000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20240221 | 154900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20240221 | 154800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20240221 | 154700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20240221 | 154600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20240221 | 154500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20240221 | 154400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20240221 | 154300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20240221 | 154200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20240221 | 154100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 4851 |
| 183 | 20240221 | 154000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20240221 | 153900 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20240221 | 153800 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20240221 | 153700 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20240221 | 153600 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20240221 | 153500 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20240221 | 153400 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20240221 | 153300 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20240221 | 153200 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20240221 | 153100 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20240221 | 153000 | 1012187725 | 2260 | 2260 | 2260 | 2260 | 4851 |
| 194 | 20240221 | 152900 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20240221 | 152800 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20240221 | 152700 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20240221 | 152600 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 198 | 20240221 | 152500 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 199 | 20240221 | 152400 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 200 | 20240221 | 152300 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 201 | 20240221 | 152200 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 202 | 20240221 | 152100 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 203 | 20240221 | 152000 | 1001224465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 204 | 20240221 | 151900 | 1001224465 | 2255 | 2255 | 2255 | 2250 | 1821 |
| 205 | 20240221 | 151800 | 997121155 | 2255 | 2250 | 2255 | 2250 | 733 |
| 206 | 20240221 | 151700 | 995471695 | 2255 | 2255 | 2255 | 2250 | 1613 |
| 207 | 20240221 | 151600 | 991842330 | 2255 | 2255 | 2255 | 2250 | 651 |
| 208 | 20240221 | 151500 | 990377075 | 2255 | 2255 | 2255 | 2255 | 228 |
| 209 | 20240221 | 151400 | 989862935 | 2250 | 2250 | 2255 | 2250 | 219 |
| 210 | 20240221 | 151300 | 989369125 | 2250 | 2255 | 2255 | 2250 | 76 |
| 211 | 20240221 | 151200 | 989197945 | 2255 | 2255 | 2255 | 2240 | 3057 |
| 212 | 20240221 | 151100 | 982335460 | 2255 | 2250 | 2255 | 2250 | 80 |
| 213 | 20240221 | 151000 | 982155360 | 2255 | 2260 | 2260 | 2245 | 929 |
| 214 | 20240221 | 150900 | 980065410 | 2260 | 2255 | 2260 | 2255 | 655 |
| 215 | 20240221 | 150800 | 978585560 | 2260 | 2260 | 2260 | 2250 | 1142 |
| 216 | 20240221 | 150700 | 976015780 | 2255 | 2255 | 2255 | 2250 | 1127 |
| 217 | 20240221 | 150600 | 973475070 | 2260 | 2260 | 2260 | 2255 | 472 |
| 218 | 20240221 | 150500 | 972409600 | 2260 | 2255 | 2260 | 2255 | 716 |
| 219 | 20240221 | 150400 | 970794995 | 2255 | 2255 | 2255 | 2255 | 600 |
| 220 | 20240221 | 150300 | 969441995 | 2255 | 2255 | 2255 | 2250 | 246 |
| 221 | 20240221 | 150200 | 968887445 | 2250 | 2255 | 2260 | 2250 | 1304 |
| 222 | 20240221 | 150100 | 965948910 | 2245 | 2250 | 2250 | 2245 | 2739 |
| 223 | 20240221 | 150000 | 959794855 | 2255 | 2255 | 2255 | 2240 | 8483 |
| 224 | 20240221 | 145900 | 940744905 | 2255 | 2255 | 2260 | 2255 | 4013 |
| 225 | 20240221 | 145800 | 931695575 | 2255 | 2240 | 2255 | 2240 | 3817 |
| 226 | 20240221 | 145700 | 923095560 | 2245 | 2245 | 2255 | 2240 | 7919 |
| 227 | 20240221 | 145600 | 905339445 | 2245 | 2250 | 2255 | 2245 | 14752 |
| 228 | 20240221 | 145500 | 872180335 | 2250 | 2255 | 2255 | 2250 | 11 |
| 229 | 20240221 | 145400 | 872155535 | 2255 | 2255 | 2255 | 2255 | 321 |
| 230 | 20240221 | 145300 | 871431680 | 2255 | 2255 | 2255 | 2250 | 1107 |
| 231 | 20240221 | 145200 | 868935960 | 2255 | 2250 | 2255 | 2250 | 204 |
| 232 | 20240221 | 145100 | 868476050 | 2255 | 2255 | 2255 | 2250 | 8521 |
| 233 | 20240221 | 145000 | 849286225 | 2255 | 2255 | 2255 | 2255 | 152 |
| 234 | 20240221 | 144900 | 848943465 | 2255 | 2260 | 2260 | 2255 | 834 |
| 235 | 20240221 | 144800 | 847058630 | 2260 | 2255 | 2260 | 2250 | 20812 |
| 236 | 20240221 | 144700 | 800182445 | 2260 | 2255 | 2260 | 2255 | 176 |
| 237 | 20240221 | 144600 | 799785275 | 2255 | 2255 | 2260 | 2255 | 300 |
| 238 | 20240221 | 144500 | 799108525 | 2260 | 2255 | 2260 | 2255 | 1013 |
| 239 | 20240221 | 144400 | 796824145 | 2260 | 2260 | 2260 | 2260 | 83 |
| 240 | 20240221 | 144300 | 796636565 | 2265 | 2265 | 2265 | 2265 | 1 |
| 241 | 20240221 | 144200 | 796634300 | 2255 | 2255 | 2255 | 2255 | 293 |
| 242 | 20240221 | 144100 | 795973585 | 2255 | 2255 | 2255 | 2255 | 1 |
| 243 | 20240221 | 144000 | 795971330 | 2260 | 2265 | 2265 | 2260 | 13 |
| 244 | 20240221 | 143900 | 795941945 | 2255 | 2260 | 2260 | 2255 | 532 |
| 245 | 20240221 | 143800 | 794739735 | 2265 | 2255 | 2265 | 2255 | 547 |
| 246 | 20240221 | 143700 | 793505720 | 2255 | 2260 | 2260 | 2255 | 3600 |
| 247 | 20240221 | 143600 | 785387710 | 2255 | 2260 | 2260 | 2255 | 1882 |
| 248 | 20240221 | 143500 | 781134395 | 2260 | 2260 | 2260 | 2255 | 2050 |
| 249 | 20240221 | 143400 | 776502745 | 2260 | 2260 | 2260 | 2255 | 437 |
| 250 | 20240221 | 143300 | 775515350 | 2260 | 2260 | 2260 | 2260 | 4 |
| 251 | 20240221 | 143200 | 775506310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 252 | 20240221 | 143100 | 775506310 | 2260 | 2260 | 2260 | 2260 | 543 |
| 253 | 20240221 | 143000 | 774279130 | 2255 | 2255 | 2255 | 2255 | 2267 |
| 254 | 20240221 | 142900 | 769167045 | 2260 | 2255 | 2260 | 2255 | 110 |
| 255 | 20240221 | 142800 | 768918470 | 2260 | 2255 | 2260 | 2255 | 416 |
| 256 | 20240221 | 142700 | 767978890 | 2255 | 2260 | 2260 | 2255 | 1148 |
| 257 | 20240221 | 142600 | 765386620 | 2260 | 2260 | 2260 | 2255 | 532 |
| 258 | 20240221 | 142500 | 764184305 | 2260 | 2260 | 2260 | 2260 | 94 |
| 259 | 20240221 | 142400 | 763971865 | 2260 | 2260 | 2260 | 2260 | 207 |
| 260 | 20240221 | 142300 | 763504045 | 2260 | 2260 | 2260 | 2260 | 445 |
| 261 | 20240221 | 142200 | 762498345 | 2260 | 2260 | 2265 | 2255 | 145 |
| 262 | 20240221 | 142100 | 762170890 | 2260 | 2260 | 2260 | 2260 | 936 |
| 263 | 20240221 | 142000 | 760055530 | 2265 | 2260 | 2265 | 2260 | 1740 |
| 264 | 20240221 | 141900 | 756123085 | 2265 | 2260 | 2265 | 2260 | 184 |
| 265 | 20240221 | 141800 | 755707175 | 2260 | 2260 | 2260 | 2260 | 670 |
| 266 | 20240221 | 141700 | 754192975 | 2260 | 2260 | 2265 | 2260 | 3608 |
| 267 | 20240221 | 141600 | 746036040 | 2265 | 2265 | 2265 | 2265 | 678 |
| 268 | 20240221 | 141500 | 744500370 | 2265 | 2265 | 2265 | 2265 | 681 |
| 269 | 20240221 | 141400 | 742957905 | 2265 | 2265 | 2265 | 2265 | 267 |
| 270 | 20240221 | 141300 | 742353150 | 2265 | 2265 | 2270 | 2265 | 94 |
| 271 | 20240221 | 141200 | 742140220 | 2260 | 2265 | 2265 | 2260 | 10225 |
| 272 | 20240221 | 141100 | 719031520 | 2270 | 2265 | 2270 | 2260 | 701 |
| 273 | 20240221 | 141000 | 717445950 | 2265 | 2265 | 2270 | 2265 | 3914 |
| 274 | 20240221 | 140900 | 708580690 | 2265 | 2270 | 2270 | 2265 | 6730 |
| 275 | 20240221 | 140800 | 693337225 | 2270 | 2270 | 2270 | 2270 | 0 |
| 276 | 20240221 | 140700 | 693337225 | 2270 | 2270 | 2280 | 2270 | 545 |
| 277 | 20240221 | 140600 | 692100065 | 2270 | 2270 | 2270 | 2265 | 454 |
| 278 | 20240221 | 140500 | 691069520 | 2280 | 2270 | 2280 | 2265 | 4452 |
| 279 | 20240221 | 140400 | 680963770 | 2270 | 2270 | 2270 | 2270 | 0 |
| 280 | 20240221 | 140300 | 680963770 | 2270 | 2275 | 2275 | 2270 | 1676 |
| 281 | 20240221 | 140200 | 677156750 | 2275 | 2275 | 2275 | 2275 | 30 |
| 282 | 20240221 | 140100 | 677088500 | 2270 | 2275 | 2275 | 2270 | 767 |
| 283 | 20240221 | 140000 | 675347325 | 2275 | 2275 | 2275 | 2275 | 249 |
| 284 | 20240221 | 135900 | 674780850 | 2275 | 2275 | 2275 | 2275 | 239 |
| 285 | 20240221 | 135800 | 674237125 | 2275 | 2275 | 2275 | 2270 | 1296 |
| 286 | 20240221 | 135700 | 671292730 | 2275 | 2275 | 2275 | 2275 | 118 |
| 287 | 20240221 | 135600 | 671024280 | 2275 | 2275 | 2275 | 2275 | 73 |
| 288 | 20240221 | 135500 | 670858205 | 2275 | 2275 | 2275 | 2275 | 107 |
| 289 | 20240221 | 135400 | 670614780 | 2275 | 2270 | 2275 | 2270 | 544 |
| 290 | 20240221 | 135300 | 669379685 | 2275 | 2275 | 2275 | 2275 | 0 |
| 291 | 20240221 | 135200 | 669379685 | 2275 | 2270 | 2275 | 2270 | 337 |
| 292 | 20240221 | 135100 | 668614605 | 2275 | 2275 | 2275 | 2275 | 10 |
| 293 | 20240221 | 135000 | 668591855 | 2275 | 2270 | 2275 | 2270 | 196 |
| 294 | 20240221 | 134900 | 668146855 | 2275 | 2275 | 2275 | 2275 | 110 |
| 295 | 20240221 | 134800 | 667896605 | 2275 | 2275 | 2275 | 2275 | 59 |
| 296 | 20240221 | 134700 | 667762380 | 2275 | 2275 | 2275 | 2275 | 75 |
| 297 | 20240221 | 134600 | 667591755 | 2275 | 2275 | 2275 | 2275 | 55 |
| 298 | 20240221 | 134500 | 667466630 | 2275 | 2275 | 2275 | 2275 | 445 |
| 299 | 20240221 | 134400 | 666454255 | 2275 | 2275 | 2275 | 2275 | 194 |
| 300 | 20240221 | 134300 | 666012905 | 2275 | 2275 | 2275 | 2275 | 10 |
| 301 | 20240221 | 134200 | 665990155 | 2275 | 2275 | 2275 | 2275 | 103 |
| 302 | 20240221 | 134100 | 665755830 | 2275 | 2275 | 2275 | 2275 | 37 |
| 303 | 20240221 | 134000 | 665671655 | 2270 | 2270 | 2270 | 2270 | 1 |
| 304 | 20240221 | 133900 | 665669385 | 2275 | 2270 | 2275 | 2270 | 7 |
| 305 | 20240221 | 133800 | 665653490 | 2270 | 2270 | 2270 | 2270 | 16 |
| 306 | 20240221 | 133700 | 665617170 | 2275 | 2270 | 2275 | 2270 | 23 |
| 307 | 20240221 | 133600 | 665564850 | 2275 | 2275 | 2275 | 2275 | 50 |
| 308 | 20240221 | 133500 | 665451100 | 2275 | 2275 | 2275 | 2275 | 201 |
| 309 | 20240221 | 133400 | 664993825 | 2270 | 2270 | 2270 | 2270 | 653 |
| 310 | 20240221 | 133300 | 663511515 | 2270 | 2275 | 2275 | 2270 | 3143 |
| 311 | 20240221 | 133200 | 656371905 | 2275 | 2275 | 2275 | 2270 | 64 |
| 312 | 20240221 | 133100 | 656226570 | 2270 | 2270 | 2270 | 2270 | 0 |
| 313 | 20240221 | 133000 | 656226570 | 2270 | 2275 | 2275 | 2270 | 7 |
| 314 | 20240221 | 132900 | 656210650 | 2275 | 2275 | 2275 | 2275 | 109 |
| 315 | 20240221 | 132800 | 655962675 | 2275 | 2275 | 2275 | 2275 | 460 |
| 316 | 20240221 | 132700 | 654916175 | 2270 | 2270 | 2275 | 2270 | 2228 |
| 317 | 20240221 | 132600 | 649850115 | 2275 | 2275 | 2275 | 2270 | 1103 |
| 318 | 20240221 | 132500 | 647345790 | 2275 | 2275 | 2275 | 2270 | 1010 |
| 319 | 20240221 | 132400 | 645052490 | 2270 | 2275 | 2275 | 2270 | 100 |
| 320 | 20240221 | 132300 | 644825365 | 2275 | 2275 | 2275 | 2275 | 126 |
| 321 | 20240221 | 132200 | 644538715 | 2270 | 2275 | 2275 | 2270 | 400 |
| 322 | 20240221 | 132100 | 643630630 | 2275 | 2275 | 2275 | 2275 | 0 |
| 323 | 20240221 | 132000 | 643630630 | 2275 | 2275 | 2275 | 2275 | 2151 |
| 324 | 20240221 | 131900 | 638737105 | 2280 | 2275 | 2280 | 2275 | 136 |
| 325 | 20240221 | 131800 | 638427655 | 2275 | 2280 | 2280 | 2275 | 1836 |
| 326 | 20240221 | 131700 | 634246575 | 2280 | 2275 | 2280 | 2275 | 469 |
| 327 | 20240221 | 131600 | 633179570 | 2280 | 2280 | 2280 | 2275 | 60 |
| 328 | 20240221 | 131500 | 633042895 | 2280 | 2275 | 2280 | 2275 | 733 |
| 329 | 20240221 | 131400 | 631374770 | 2280 | 2280 | 2280 | 2280 | 0 |
| 330 | 20240221 | 131300 | 631374770 | 2280 | 2280 | 2280 | 2280 | 36 |
| 331 | 20240221 | 131200 | 631292690 | 2280 | 2280 | 2280 | 2280 | 0 |
| 332 | 20240221 | 131100 | 631292690 | 2280 | 2280 | 2280 | 2280 | 151 |
| 333 | 20240221 | 131000 | 630948410 | 2285 | 2285 | 2285 | 2285 | 0 |
| 334 | 20240221 | 130900 | 630948410 | 2285 | 2285 | 2285 | 2280 | 12 |
| 335 | 20240221 | 130800 | 630920995 | 2275 | 2280 | 2280 | 2275 | 128 |
| 336 | 20240221 | 130700 | 630629190 | 2285 | 2285 | 2285 | 2285 | 60 |
| 337 | 20240221 | 130600 | 630492090 | 2285 | 2275 | 2285 | 2275 | 1333 |
| 338 | 20240221 | 130500 | 627459415 | 2280 | 2280 | 2280 | 2280 | 331 |
| 339 | 20240221 | 130400 | 626704735 | 2280 | 2280 | 2280 | 2280 | 2200 |
| 340 | 20240221 | 130300 | 621688735 | 2285 | 2285 | 2285 | 2285 | 6001 |
| 341 | 20240221 | 130200 | 607976450 | 2275 | 2275 | 2275 | 2275 | 100 |
| 342 | 20240221 | 130100 | 607748950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 343 | 20240221 | 130000 | 607748950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 344 | 20240221 | 125900 | 607748950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 345 | 20240221 | 125800 | 607748950 | 2275 | 2275 | 2275 | 2275 | 550 |
| 346 | 20240221 | 125700 | 606497700 | 2275 | 2280 | 2280 | 2275 | 132 |
| 347 | 20240221 | 125600 | 606196885 | 2280 | 2285 | 2285 | 2280 | 515 |
| 348 | 20240221 | 125500 | 605022615 | 2275 | 2275 | 2275 | 2275 | 100 |
| 349 | 20240221 | 125400 | 604795115 | 2275 | 2280 | 2280 | 2275 | 6120 |
| 350 | 20240221 | 125300 | 590841615 | 2275 | 2275 | 2275 | 2275 | 1539 |
| 351 | 20240221 | 125200 | 587340390 | 2280 | 2280 | 2280 | 2280 | 1 |
| 352 | 20240221 | 125100 | 587338110 | 2280 | 2280 | 2280 | 2280 | 200 |
| 353 | 20240221 | 125000 | 586882110 | 2280 | 2275 | 2280 | 2275 | 202 |
| 354 | 20240221 | 124900 | 586421590 | 2280 | 2280 | 2280 | 2275 | 552 |
| 355 | 20240221 | 124800 | 585163655 | 2280 | 2280 | 2285 | 2275 | 1587 |
| 356 | 20240221 | 124700 | 581552975 | 2285 | 2285 | 2285 | 2285 | 22 |
| 357 | 20240221 | 124600 | 581502705 | 2280 | 2280 | 2280 | 2280 | 0 |
| 358 | 20240221 | 124500 | 581502705 | 2280 | 2280 | 2280 | 2280 | 1600 |
| 359 | 20240221 | 124400 | 577854705 | 2285 | 2285 | 2285 | 2285 | 50 |
| 360 | 20240221 | 124300 | 577740455 | 2285 | 2285 | 2285 | 2285 | 30 |
| 361 | 20240221 | 124200 | 577671905 | 2290 | 2290 | 2290 | 2290 | 201 |
| 362 | 20240221 | 124100 | 577211615 | 2280 | 2285 | 2285 | 2280 | 1343 |
| 363 | 20240221 | 124000 | 574149390 | 2290 | 2285 | 2290 | 2285 | 16 |
| 364 | 20240221 | 123900 | 574112800 | 2285 | 2285 | 2285 | 2285 | 0 |
| 365 | 20240221 | 123800 | 574112800 | 2285 | 2285 | 2285 | 2285 | 0 |
| 366 | 20240221 | 123700 | 574112800 | 2285 | 2285 | 2290 | 2285 | 40 |
| 367 | 20240221 | 123600 | 574021390 | 2285 | 2285 | 2285 | 2285 | 37 |
| 368 | 20240221 | 123500 | 573936845 | 2280 | 2280 | 2280 | 2280 | 0 |
| 369 | 20240221 | 123400 | 573936845 | 2280 | 2280 | 2280 | 2280 | 0 |
| 370 | 20240221 | 123300 | 573936845 | 2280 | 2280 | 2280 | 2280 | 3722 |
| 371 | 20240221 | 123200 | 565450685 | 2280 | 2285 | 2285 | 2280 | 3804 |
| 372 | 20240221 | 123100 | 556777560 | 2285 | 2285 | 2285 | 2285 | 29 |
| 373 | 20240221 | 123000 | 556711295 | 2290 | 2285 | 2290 | 2280 | 3250 |
| 374 | 20240221 | 122900 | 549293505 | 2285 | 2285 | 2285 | 2285 | 57 |
| 375 | 20240221 | 122800 | 549163260 | 2285 | 2285 | 2285 | 2285 | 164 |
| 376 | 20240221 | 122700 | 548788520 | 2285 | 2285 | 2290 | 2285 | 21 |
| 377 | 20240221 | 122600 | 548740530 | 2285 | 2285 | 2285 | 2285 | 1729 |
| 378 | 20240221 | 122500 | 544789765 | 2285 | 2285 | 2290 | 2285 | 275 |
| 379 | 20240221 | 122400 | 544160640 | 2285 | 2285 | 2285 | 2285 | 359 |
| 380 | 20240221 | 122300 | 543340325 | 2285 | 2285 | 2285 | 2285 | 343 |
| 381 | 20240221 | 122200 | 542556570 | 2285 | 2285 | 2285 | 2285 | 1345 |
| 382 | 20240221 | 122100 | 539483245 | 2285 | 2285 | 2285 | 2280 | 4865 |
| 383 | 20240221 | 122000 | 528384720 | 2285 | 2285 | 2285 | 2280 | 2315 |
| 384 | 20240221 | 121900 | 523094970 | 2285 | 2285 | 2285 | 2285 | 1430 |
| 385 | 20240221 | 121800 | 519827420 | 2285 | 2290 | 2290 | 2285 | 301 |
| 386 | 20240221 | 121700 | 519139630 | 2280 | 2280 | 2280 | 2280 | 1 |
| 387 | 20240221 | 121600 | 519137350 | 2285 | 2285 | 2285 | 2285 | 0 |
| 388 | 20240221 | 121500 | 519137350 | 2285 | 2285 | 2290 | 2285 | 1028 |
| 389 | 20240221 | 121400 | 516788220 | 2285 | 2285 | 2285 | 2285 | 40 |
| 390 | 20240221 | 121300 | 516696820 | 2285 | 2285 | 2285 | 2285 | 438 |
| 391 | 20240221 | 121200 | 515695990 | 2290 | 2290 | 2290 | 2290 | 17 |
| 392 | 20240221 | 121100 | 515657060 | 2290 | 2290 | 2290 | 2285 | 160 |
| 393 | 20240221 | 121000 | 515291360 | 2285 | 2290 | 2290 | 2285 | 11 |
| 394 | 20240221 | 120900 | 515266200 | 2290 | 2290 | 2290 | 2290 | 0 |
| 395 | 20240221 | 120800 | 515266200 | 2290 | 2290 | 2290 | 2290 | 52 |
| 396 | 20240221 | 120700 | 515147120 | 2290 | 2290 | 2290 | 2290 | 0 |
| 397 | 20240221 | 120600 | 515147120 | 2290 | 2290 | 2290 | 2290 | 0 |
| 398 | 20240221 | 120500 | 515147120 | 2290 | 2290 | 2290 | 2290 | 5 |
| 399 | 20240221 | 120400 | 515135670 | 2290 | 2290 | 2290 | 2290 | 0 |
| 400 | 20240221 | 120300 | 515135670 | 2290 | 2290 | 2290 | 2290 | 3900 |
| 401 | 20240221 | 120200 | 506204670 | 2290 | 2290 | 2290 | 2290 | 0 |
| 402 | 20240221 | 120100 | 506204670 | 2290 | 2290 | 2290 | 2290 | 43 |
| 403 | 20240221 | 120000 | 506106200 | 2290 | 2290 | 2290 | 2290 | 0 |
| 404 | 20240221 | 115900 | 506106200 | 2290 | 2290 | 2290 | 2290 | 6 |
| 405 | 20240221 | 115800 | 506092460 | 2290 | 2290 | 2290 | 2290 | 4 |
| 406 | 20240221 | 115700 | 506083300 | 2290 | 2290 | 2290 | 2290 | 490 |
| 407 | 20240221 | 115600 | 504961200 | 2290 | 2290 | 2290 | 2290 | 8 |
| 408 | 20240221 | 115500 | 504942880 | 2285 | 2285 | 2285 | 2285 | 40 |
| 409 | 20240221 | 115400 | 504851480 | 2285 | 2285 | 2285 | 2285 | 0 |
| 410 | 20240221 | 115300 | 504851480 | 2285 | 2285 | 2285 | 2285 | 22 |
| 411 | 20240221 | 115200 | 504801210 | 2285 | 2285 | 2285 | 2285 | 0 |
| 412 | 20240221 | 115100 | 504801210 | 2285 | 2285 | 2285 | 2285 | 0 |
| 413 | 20240221 | 115000 | 504801210 | 2285 | 2285 | 2285 | 2285 | 100 |
| 414 | 20240221 | 114900 | 504572710 | 2290 | 2290 | 2290 | 2290 | 1622 |
| 415 | 20240221 | 114800 | 500858330 | 2290 | 2290 | 2290 | 2290 | 3 |
| 416 | 20240221 | 114700 | 500851460 | 2285 | 2285 | 2285 | 2285 | 0 |
| 417 | 20240221 | 114600 | 500851460 | 2285 | 2285 | 2285 | 2285 | 0 |
| 418 | 20240221 | 114500 | 500851460 | 2285 | 2280 | 2290 | 2280 | 69 |
| 419 | 20240221 | 114400 | 500693645 | 2280 | 2285 | 2290 | 2280 | 532 |
| 420 | 20240221 | 114300 | 499478025 | 2280 | 2280 | 2280 | 2280 | 19 |
| 421 | 20240221 | 114200 | 499434705 | 2285 | 2285 | 2285 | 2285 | 60 |
| 422 | 20240221 | 114100 | 499297605 | 2285 | 2285 | 2285 | 2285 | 4107 |
| 423 | 20240221 | 114000 | 489913110 | 2285 | 2285 | 2285 | 2285 | 450 |
| 424 | 20240221 | 113900 | 488884860 | 2285 | 2285 | 2285 | 2285 | 3133 |
| 425 | 20240221 | 113800 | 481725955 | 2285 | 2285 | 2285 | 2285 | 226 |
| 426 | 20240221 | 113700 | 481209545 | 2285 | 2285 | 2285 | 2285 | 313 |
| 427 | 20240221 | 113600 | 480494340 | 2290 | 2290 | 2290 | 2290 | 50 |
| 428 | 20240221 | 113500 | 480379840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 429 | 20240221 | 113400 | 480379840 | 2290 | 2290 | 2290 | 2290 | 100 |
| 430 | 20240221 | 113300 | 480150840 | 2290 | 2290 | 2290 | 2290 | 14 |
| 431 | 20240221 | 113200 | 480118780 | 2290 | 2285 | 2290 | 2285 | 853 |
| 432 | 20240221 | 113100 | 478167910 | 2290 | 2290 | 2290 | 2290 | 2 |
| 433 | 20240221 | 113000 | 478163330 | 2290 | 2290 | 2290 | 2290 | 10 |
| 434 | 20240221 | 112900 | 478140430 | 2285 | 2285 | 2285 | 2285 | 100 |
| 435 | 20240221 | 112800 | 477911930 | 2285 | 2285 | 2285 | 2285 | 420 |
| 436 | 20240221 | 112700 | 476952230 | 2285 | 2285 | 2285 | 2285 | 175 |
| 437 | 20240221 | 112600 | 476552355 | 2290 | 2290 | 2290 | 2290 | 113 |
| 438 | 20240221 | 112500 | 476293585 | 2290 | 2290 | 2290 | 2290 | 0 |
| 439 | 20240221 | 112400 | 476293585 | 2290 | 2290 | 2290 | 2290 | 1 |
| 440 | 20240221 | 112300 | 476291295 | 2285 | 2285 | 2285 | 2285 | 337 |
| 441 | 20240221 | 112200 | 475521250 | 2285 | 2285 | 2285 | 2285 | 100 |
| 442 | 20240221 | 112100 | 475292750 | 2285 | 2285 | 2285 | 2285 | 847 |
| 443 | 20240221 | 112000 | 473357355 | 2285 | 2285 | 2285 | 2285 | 3501 |
| 444 | 20240221 | 111900 | 465357570 | 2285 | 2285 | 2290 | 2285 | 699 |
| 445 | 20240221 | 111800 | 463760305 | 2285 | 2285 | 2285 | 2285 | 300 |
| 446 | 20240221 | 111700 | 463074805 | 2290 | 2290 | 2290 | 2290 | 3892 |
| 447 | 20240221 | 111600 | 454162125 | 2290 | 2295 | 2295 | 2290 | 1193 |
| 448 | 20240221 | 111500 | 451430150 | 2290 | 2290 | 2295 | 2290 | 3093 |
| 449 | 20240221 | 111400 | 444347170 | 2290 | 2290 | 2290 | 2290 | 2505 |
| 450 | 20240221 | 111300 | 438610720 | 2290 | 2290 | 2290 | 2290 | 1064 |
| 451 | 20240221 | 111200 | 436174160 | 2290 | 2290 | 2290 | 2290 | 71 |
| 452 | 20240221 | 111100 | 436011570 | 2290 | 2290 | 2290 | 2290 | 966 |
| 453 | 20240221 | 111000 | 433799430 | 2290 | 2290 | 2290 | 2290 | 919 |
| 454 | 20240221 | 110900 | 431694920 | 2290 | 2290 | 2290 | 2290 | 185 |
| 455 | 20240221 | 110800 | 431271270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 456 | 20240221 | 110700 | 431271270 | 2285 | 2285 | 2285 | 2285 | 69 |
| 457 | 20240221 | 110600 | 431113605 | 2285 | 2285 | 2285 | 2285 | 0 |
| 458 | 20240221 | 110500 | 431113605 | 2285 | 2285 | 2285 | 2285 | 466 |
| 459 | 20240221 | 110400 | 430048795 | 2295 | 2295 | 2295 | 2295 | 0 |
| 460 | 20240221 | 110300 | 430048795 | 2295 | 2290 | 2295 | 2290 | 55 |
| 461 | 20240221 | 110200 | 429922840 | 2290 | 2290 | 2290 | 2290 | 3047 |
| 462 | 20240221 | 110100 | 422945210 | 2290 | 2290 | 2290 | 2290 | 10 |
| 463 | 20240221 | 110000 | 422922310 | 2290 | 2290 | 2290 | 2290 | 1010 |
| 464 | 20240221 | 105900 | 420609410 | 2290 | 2290 | 2290 | 2290 | 1 |
| 465 | 20240221 | 105800 | 420607120 | 2290 | 2290 | 2290 | 2290 | 12 |
| 466 | 20240221 | 105700 | 420579640 | 2290 | 2290 | 2290 | 2290 | 60 |
| 467 | 20240221 | 105600 | 420442240 | 2290 | 2285 | 2290 | 2285 | 1356 |
| 468 | 20240221 | 105500 | 417343775 | 2285 | 2285 | 2285 | 2280 | 3114 |
| 469 | 20240221 | 105400 | 410228310 | 2285 | 2285 | 2285 | 2285 | 0 |
| 470 | 20240221 | 105300 | 410228310 | 2285 | 2285 | 2285 | 2285 | 0 |
| 471 | 20240221 | 105200 | 410228310 | 2285 | 2285 | 2285 | 2285 | 0 |
| 472 | 20240221 | 105100 | 410228310 | 2285 | 2285 | 2285 | 2285 | 0 |
| 473 | 20240221 | 105000 | 410228310 | 2285 | 2285 | 2285 | 2285 | 825 |
| 474 | 20240221 | 104900 | 408343185 | 2285 | 2290 | 2290 | 2285 | 13987 |
| 475 | 20240221 | 104800 | 376381905 | 2290 | 2290 | 2290 | 2290 | 1044 |
| 476 | 20240221 | 104700 | 373991145 | 2295 | 2295 | 2295 | 2295 | 66 |
| 477 | 20240221 | 104600 | 373839675 | 2290 | 2290 | 2290 | 2290 | 3 |
| 478 | 20240221 | 104500 | 373832805 | 2285 | 2290 | 2290 | 2285 | 1315 |
| 479 | 20240221 | 104400 | 370822565 | 2295 | 2290 | 2295 | 2290 | 2500 |
| 480 | 20240221 | 104300 | 365090065 | 2295 | 2295 | 2295 | 2295 | 0 |
| 481 | 20240221 | 104200 | 365090065 | 2295 | 2295 | 2295 | 2295 | 45 |
| 482 | 20240221 | 104100 | 364986790 | 2295 | 2290 | 2295 | 2290 | 10 |
| 483 | 20240221 | 104000 | 364963845 | 2295 | 2295 | 2295 | 2295 | 400 |
| 484 | 20240221 | 103900 | 364045845 | 2290 | 2290 | 2295 | 2290 | 214 |
| 485 | 20240221 | 103800 | 363555780 | 2295 | 2295 | 2295 | 2295 | 1202 |
| 486 | 20240221 | 103700 | 360797190 | 2295 | 2295 | 2295 | 2295 | 405 |
| 487 | 20240221 | 103600 | 359867715 | 2290 | 2290 | 2290 | 2290 | 2397 |
| 488 | 20240221 | 103500 | 354378585 | 2290 | 2285 | 2290 | 2285 | 463 |
| 489 | 20240221 | 103400 | 353320610 | 2290 | 2285 | 2290 | 2285 | 645 |
| 490 | 20240221 | 103300 | 351846780 | 2290 | 2290 | 2290 | 2285 | 922 |
| 491 | 20240221 | 103200 | 349737900 | 2290 | 2290 | 2290 | 2285 | 146 |
| 492 | 20240221 | 103100 | 349404245 | 2290 | 2290 | 2290 | 2285 | 945 |
| 493 | 20240221 | 103000 | 347240200 | 2290 | 2290 | 2290 | 2290 | 0 |
| 494 | 20240221 | 102900 | 347240200 | 2290 | 2290 | 2290 | 2290 | 3312 |
| 495 | 20240221 | 102800 | 339655720 | 2290 | 2290 | 2290 | 2290 | 6 |
| 496 | 20240221 | 102700 | 339641980 | 2290 | 2290 | 2290 | 2290 | 234 |
| 497 | 20240221 | 102600 | 339106120 | 2290 | 2290 | 2290 | 2290 | 24 |
| 498 | 20240221 | 102500 | 339051160 | 2285 | 2285 | 2285 | 2285 | 0 |
| 499 | 20240221 | 102400 | 339051160 | 2285 | 2290 | 2290 | 2285 | 3440 |
| 500 | 20240221 | 102300 | 331190710 | 2285 | 2285 | 2285 | 2285 | 0 |
| 501 | 20240221 | 102200 | 331190710 | 2285 | 2285 | 2285 | 2285 | 359 |
| 502 | 20240221 | 102100 | 330370395 | 2290 | 2290 | 2290 | 2290 | 1 |
| 503 | 20240221 | 102000 | 330368105 | 2290 | 2285 | 2290 | 2285 | 4276 |
| 504 | 20240221 | 101900 | 320594945 | 2290 | 2290 | 2290 | 2290 | 21 |
| 505 | 20240221 | 101800 | 320546855 | 2290 | 2290 | 2290 | 2290 | 201 |
| 506 | 20240221 | 101700 | 320086565 | 2290 | 2290 | 2290 | 2290 | 441 |
| 507 | 20240221 | 101600 | 319076675 | 2285 | 2290 | 2290 | 2285 | 565 |
| 508 | 20240221 | 101500 | 317784975 | 2290 | 2290 | 2290 | 2290 | 0 |
| 509 | 20240221 | 101400 | 317784975 | 2290 | 2300 | 2300 | 2290 | 2287 |
| 510 | 20240221 | 101300 | 312546015 | 2300 | 2300 | 2300 | 2300 | 10 |
| 511 | 20240221 | 101200 | 312523015 | 2290 | 2300 | 2300 | 2290 | 823 |
| 512 | 20240221 | 101100 | 310638295 | 2300 | 2295 | 2300 | 2290 | 38 |
| 513 | 20240221 | 101000 | 310551235 | 2295 | 2295 | 2300 | 2295 | 5 |
| 514 | 20240221 | 100900 | 310539755 | 2295 | 2295 | 2295 | 2295 | 100 |
| 515 | 20240221 | 100800 | 310310255 | 2300 | 2295 | 2300 | 2295 | 47 |
| 516 | 20240221 | 100700 | 310202165 | 2295 | 2295 | 2295 | 2295 | 0 |
| 517 | 20240221 | 100600 | 310202165 | 2295 | 2295 | 2295 | 2295 | 31 |
| 518 | 20240221 | 100500 | 310131020 | 2290 | 2290 | 2290 | 2290 | 0 |
| 519 | 20240221 | 100400 | 310131020 | 2290 | 2290 | 2290 | 2290 | 0 |
| 520 | 20240221 | 100300 | 310131020 | 2290 | 2290 | 2290 | 2290 | 9 |
| 521 | 20240221 | 100200 | 310110410 | 2295 | 2295 | 2295 | 2295 | 4 |
| 522 | 20240221 | 100100 | 310101230 | 2290 | 2290 | 2290 | 2290 | 200 |
| 523 | 20240221 | 100000 | 309643230 | 2295 | 2295 | 2295 | 2295 | 0 |
| 524 | 20240221 | 095900 | 309643230 | 2295 | 2295 | 2295 | 2295 | 603 |
| 525 | 20240221 | 095800 | 308259345 | 2295 | 2295 | 2295 | 2295 | 2 |
| 526 | 20240221 | 095700 | 308254755 | 2285 | 2295 | 2295 | 2285 | 1943 |
| 527 | 20240221 | 095600 | 303814930 | 2295 | 2295 | 2295 | 2295 | 0 |
| 528 | 20240221 | 095500 | 303814930 | 2295 | 2295 | 2295 | 2295 | 10 |
| 529 | 20240221 | 095400 | 303791980 | 2295 | 2295 | 2295 | 2295 | 22 |
| 530 | 20240221 | 095300 | 303741490 | 2290 | 2285 | 2290 | 2285 | 352 |
| 531 | 20240221 | 095200 | 302937160 | 2290 | 2295 | 2295 | 2290 | 4826 |
| 532 | 20240221 | 095100 | 291885170 | 2295 | 2290 | 2295 | 2290 | 106 |
| 533 | 20240221 | 095000 | 291642425 | 2290 | 2290 | 2290 | 2290 | 221 |
| 534 | 20240221 | 094900 | 291136335 | 2295 | 2295 | 2295 | 2295 | 104 |
| 535 | 20240221 | 094800 | 290897655 | 2295 | 2295 | 2295 | 2295 | 104 |
| 536 | 20240221 | 094700 | 290658975 | 2290 | 2290 | 2295 | 2290 | 208 |
| 537 | 20240221 | 094600 | 290182640 | 2290 | 2290 | 2290 | 2290 | 2 |
| 538 | 20240221 | 094500 | 290178060 | 2290 | 2290 | 2290 | 2290 | 15 |
| 539 | 20240221 | 094400 | 290143710 | 2290 | 2295 | 2295 | 2285 | 478 |
| 540 | 20240221 | 094300 | 289049270 | 2290 | 2290 | 2290 | 2290 | 201 |
| 541 | 20240221 | 094200 | 288588980 | 2285 | 2290 | 2290 | 2285 | 749 |
| 542 | 20240221 | 094100 | 286875955 | 2285 | 2295 | 2295 | 2285 | 1179 |
| 543 | 20240221 | 094000 | 284173295 | 2295 | 2290 | 2295 | 2290 | 936 |
| 544 | 20240221 | 093900 | 282027085 | 2290 | 2295 | 2295 | 2290 | 236 |
| 545 | 20240221 | 093800 | 281486565 | 2285 | 2290 | 2295 | 2285 | 2451 |
| 546 | 20240221 | 093700 | 275884265 | 2285 | 2290 | 2295 | 2285 | 1588 |
| 547 | 20240221 | 093600 | 272248295 | 2295 | 2295 | 2295 | 2290 | 59 |
| 548 | 20240221 | 093500 | 272112940 | 2290 | 2290 | 2290 | 2290 | 4817 |
| 549 | 20240221 | 093400 | 261082010 | 2290 | 2290 | 2290 | 2290 | 305 |
| 550 | 20240221 | 093300 | 260383560 | 2295 | 2295 | 2295 | 2290 | 8262 |
| 551 | 20240221 | 093200 | 241441270 | 2300 | 2300 | 2300 | 2300 | 84 |
| 552 | 20240221 | 093100 | 241248070 | 2300 | 2300 | 2300 | 2300 | 5 |
| 553 | 20240221 | 093000 | 241236570 | 2300 | 2295 | 2300 | 2295 | 661 |
| 554 | 20240221 | 092900 | 239719410 | 2300 | 2300 | 2300 | 2300 | 135 |
| 555 | 20240221 | 092800 | 239408910 | 2300 | 2300 | 2300 | 2295 | 949 |
| 556 | 20240221 | 092700 | 237230285 | 2300 | 2300 | 2300 | 2300 | 1 |
| 557 | 20240221 | 092600 | 237227985 | 2305 | 2295 | 2305 | 2295 | 591 |
| 558 | 20240221 | 092500 | 235871580 | 2300 | 2300 | 2300 | 2300 | 426 |
| 559 | 20240221 | 092400 | 234891780 | 2300 | 2300 | 2300 | 2300 | 505 |
| 560 | 20240221 | 092300 | 233730280 | 2295 | 2300 | 2305 | 2290 | 1719 |
| 561 | 20240221 | 092200 | 229785585 | 2300 | 2295 | 2300 | 2295 | 2618 |
| 562 | 20240221 | 092100 | 223776175 | 2295 | 2300 | 2300 | 2295 | 336 |
| 563 | 20240221 | 092000 | 223004700 | 2305 | 2310 | 2310 | 2300 | 7143 |
| 564 | 20240221 | 091900 | 206541680 | 2315 | 2310 | 2315 | 2310 | 17 |
| 565 | 20240221 | 091800 | 206502390 | 2310 | 2320 | 2320 | 2310 | 132 |
| 566 | 20240221 | 091700 | 206197320 | 2315 | 2315 | 2315 | 2310 | 76 |
| 567 | 20240221 | 091600 | 206021395 | 2315 | 2320 | 2320 | 2315 | 337 |
| 568 | 20240221 | 091500 | 205241225 | 2310 | 2315 | 2315 | 2310 | 4775 |
| 569 | 20240221 | 091400 | 194189600 | 2315 | 2310 | 2315 | 2305 | 631 |
| 570 | 20240221 | 091300 | 192734445 | 2315 | 2310 | 2315 | 2305 | 1400 |
| 571 | 20240221 | 091200 | 189501245 | 2310 | 2310 | 2315 | 2310 | 2363 |
| 572 | 20240221 | 091100 | 184042190 | 2310 | 2320 | 2325 | 2310 | 5304 |
| 573 | 20240221 | 091000 | 171761025 | 2320 | 2325 | 2325 | 2320 | 107 |
| 574 | 20240221 | 090900 | 171512460 | 2325 | 2320 | 2325 | 2315 | 5847 |
| 575 | 20240221 | 090800 | 157941820 | 2320 | 2320 | 2325 | 2320 | 6543 |
| 576 | 20240221 | 090700 | 142760180 | 2325 | 2320 | 2325 | 2320 | 5407 |
| 577 | 20240221 | 090600 | 130214790 | 2320 | 2315 | 2320 | 2315 | 21327 |
| 578 | 20240221 | 090500 | 80829025 | 2315 | 2315 | 2315 | 2310 | 4089 |
| 579 | 20240221 | 090400 | 71364680 | 2310 | 2305 | 2310 | 2305 | 709 |
| 580 | 20240221 | 090300 | 69727550 | 2305 | 2300 | 2310 | 2295 | 15789 |
| 581 | 20240221 | 090200 | 33377825 | 2300 | 2290 | 2300 | 2290 | 2057 |
| 582 | 20240221 | 090100 | 28650065 | 2290 | 2300 | 2300 | 2290 | 622 |
| 583 | 20240221 | 090000 | 27224515 | 2300 | 2305 | 2305 | 2290 | 8821 |