29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 5930 |
| 3 | 20240222 | 184700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20240222 | 184600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20240222 | 184500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20240222 | 184400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20240222 | 184300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20240222 | 184200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20240222 | 184100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20240222 | 184000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20240222 | 183900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20240222 | 183800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20240222 | 183700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20240222 | 183600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20240222 | 183500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20240222 | 183400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20240222 | 183300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20240222 | 183200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20240222 | 183100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20240222 | 183000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20240222 | 182900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20240222 | 182800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20240222 | 182700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20240222 | 182600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20240222 | 182500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20240222 | 182400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20240222 | 182300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20240222 | 182200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20240222 | 182100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20240222 | 182000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20240222 | 181900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20240222 | 181800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 5930 |
| 33 | 20240222 | 181700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20240222 | 181600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20240222 | 181500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20240222 | 181400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20240222 | 181300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20240222 | 181200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20240222 | 181100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20240222 | 181000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20240222 | 180900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20240222 | 180800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20240222 | 180700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20240222 | 180600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20240222 | 180500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20240222 | 180400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20240222 | 180300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20240222 | 180200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20240222 | 180100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20240222 | 180000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20240222 | 175900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20240222 | 175800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20240222 | 175700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20240222 | 175600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20240222 | 175500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20240222 | 175400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20240222 | 175300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20240222 | 175200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20240222 | 175100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20240222 | 175000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20240222 | 174900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20240222 | 174800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 5930 |
| 63 | 20240222 | 174700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20240222 | 174600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20240222 | 174500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20240222 | 174400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20240222 | 174300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20240222 | 174200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20240222 | 174100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20240222 | 174000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20240222 | 173900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20240222 | 173800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20240222 | 173700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20240222 | 173600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20240222 | 173500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20240222 | 173400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20240222 | 173300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20240222 | 173200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20240222 | 173100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20240222 | 173000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20240222 | 172900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20240222 | 172800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20240222 | 172700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20240222 | 172600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20240222 | 172500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20240222 | 172400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20240222 | 172300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20240222 | 172200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20240222 | 172100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20240222 | 172000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20240222 | 171900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20240222 | 171800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 5930 |
| 93 | 20240222 | 171700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20240222 | 171600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20240222 | 171500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20240222 | 171400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20240222 | 171300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20240222 | 171200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20240222 | 171100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20240222 | 171000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20240222 | 170900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20240222 | 170800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20240222 | 170700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20240222 | 170600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20240222 | 170500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20240222 | 170400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20240222 | 170300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20240222 | 170200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20240222 | 170100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20240222 | 170000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20240222 | 165900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20240222 | 165800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20240222 | 165700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20240222 | 165600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20240222 | 165500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20240222 | 165400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20240222 | 165300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20240222 | 165200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20240222 | 165100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20240222 | 165000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20240222 | 164900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20240222 | 164800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 5930 |
| 123 | 20240222 | 164700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20240222 | 164600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20240222 | 164500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20240222 | 164400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20240222 | 164300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20240222 | 164200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20240222 | 164100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20240222 | 164000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20240222 | 163900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20240222 | 163800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20240222 | 163700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20240222 | 163600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20240222 | 163500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20240222 | 163400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20240222 | 163300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20240222 | 163200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20240222 | 163100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20240222 | 163000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20240222 | 162900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20240222 | 162800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20240222 | 162700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20240222 | 162600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20240222 | 162500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20240222 | 162400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20240222 | 162300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20240222 | 162200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20240222 | 162100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20240222 | 162000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20240222 | 161900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20240222 | 161800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 5930 |
| 153 | 20240222 | 161700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20240222 | 161600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20240222 | 161500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20240222 | 161400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20240222 | 161300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20240222 | 161200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20240222 | 161100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20240222 | 161000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20240222 | 160900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20240222 | 160800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20240222 | 160700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20240222 | 160600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20240222 | 160500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20240222 | 160400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20240222 | 160300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20240222 | 160200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20240222 | 160100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20240222 | 160000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20240222 | 155900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20240222 | 155800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20240222 | 155700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20240222 | 155600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20240222 | 155500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20240222 | 155400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20240222 | 155300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20240222 | 155200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20240222 | 155100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20240222 | 155000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20240222 | 154900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20240222 | 154800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 5930 |
| 183 | 20240222 | 154700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20240222 | 154600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20240222 | 154500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20240222 | 154400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20240222 | 154300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20240222 | 154200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20240222 | 154100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20240222 | 154000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20240222 | 153900 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20240222 | 153800 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20240222 | 153700 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20240222 | 153600 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240222 | 153500 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240222 | 153400 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20240222 | 153300 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20240222 | 153200 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20240222 | 153100 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20240222 | 153000 | 1008420280 | 2265 | 2265 | 2265 | 2265 | 5930 |
| 201 | 20240222 | 152900 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20240222 | 152800 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20240222 | 152700 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20240222 | 152600 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20240222 | 152500 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20240222 | 152400 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20240222 | 152300 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20240222 | 152200 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20240222 | 152100 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20240222 | 152000 | 994988830 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20240222 | 151900 | 994988830 | 2265 | 2265 | 2270 | 2265 | 3961 |
| 212 | 20240222 | 151800 | 986014660 | 2265 | 2265 | 2265 | 2265 | 324 |
| 213 | 20240222 | 151700 | 985280800 | 2265 | 2265 | 2265 | 2265 | 307 |
| 214 | 20240222 | 151600 | 984585445 | 2265 | 2265 | 2265 | 2265 | 672 |
| 215 | 20240222 | 151500 | 983063365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20240222 | 151400 | 983063365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20240222 | 151300 | 983063365 | 2265 | 2265 | 2265 | 2265 | 3032 |
| 218 | 20240222 | 151200 | 976195885 | 2260 | 2265 | 2265 | 2260 | 748 |
| 219 | 20240222 | 151100 | 974502335 | 2265 | 2265 | 2265 | 2265 | 626 |
| 220 | 20240222 | 151000 | 973084445 | 2270 | 2270 | 2270 | 2270 | 25 |
| 221 | 20240222 | 150900 | 973027695 | 2270 | 2270 | 2270 | 2270 | 76 |
| 222 | 20240222 | 150800 | 972855175 | 2265 | 2270 | 2270 | 2265 | 1010 |
| 223 | 20240222 | 150700 | 970567475 | 2265 | 2265 | 2265 | 2265 | 2227 |
| 224 | 20240222 | 150600 | 965523320 | 2265 | 2265 | 2265 | 2265 | 200 |
| 225 | 20240222 | 150500 | 965070320 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20240222 | 150400 | 965070320 | 2265 | 2265 | 2270 | 2265 | 9484 |
| 227 | 20240222 | 150300 | 943547450 | 2265 | 2265 | 2270 | 2260 | 5501 |
| 228 | 20240222 | 150200 | 931068135 | 2265 | 2265 | 2265 | 2265 | 1591 |
| 229 | 20240222 | 150100 | 927464520 | 2265 | 2265 | 2265 | 2265 | 3188 |
| 230 | 20240222 | 150000 | 920243700 | 2265 | 2265 | 2265 | 2265 | 200 |
| 231 | 20240222 | 145900 | 919790700 | 2270 | 2260 | 2270 | 2260 | 1322 |
| 232 | 20240222 | 145800 | 916793190 | 2270 | 2265 | 2270 | 2265 | 2103 |
| 233 | 20240222 | 145700 | 912020895 | 2260 | 2260 | 2260 | 2260 | 100 |
| 234 | 20240222 | 145600 | 911794895 | 2265 | 2265 | 2265 | 2265 | 1421 |
| 235 | 20240222 | 145500 | 908576330 | 2260 | 2265 | 2265 | 2260 | 895 |
| 236 | 20240222 | 145400 | 906549660 | 2260 | 2260 | 2265 | 2260 | 609 |
| 237 | 20240222 | 145300 | 905172300 | 2260 | 2260 | 2265 | 2260 | 374 |
| 238 | 20240222 | 145200 | 904327040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 239 | 20240222 | 145100 | 904327040 | 2260 | 2260 | 2260 | 2260 | 45 |
| 240 | 20240222 | 145000 | 904225340 | 2270 | 2265 | 2270 | 2265 | 2 |
| 241 | 20240222 | 144900 | 904220805 | 2260 | 2265 | 2265 | 2260 | 2475 |
| 242 | 20240222 | 144800 | 898615030 | 2265 | 2270 | 2270 | 2265 | 205 |
| 243 | 20240222 | 144700 | 898150680 | 2265 | 2265 | 2265 | 2265 | 678 |
| 244 | 20240222 | 144600 | 896615010 | 2265 | 2270 | 2270 | 2265 | 321 |
| 245 | 20240222 | 144500 | 895887940 | 2265 | 2265 | 2265 | 2265 | 590 |
| 246 | 20240222 | 144400 | 894551590 | 2265 | 2265 | 2265 | 2265 | 3 |
| 247 | 20240222 | 144300 | 894544795 | 2265 | 2265 | 2265 | 2265 | 8 |
| 248 | 20240222 | 144200 | 894526675 | 2265 | 2270 | 2270 | 2265 | 433 |
| 249 | 20240222 | 144100 | 893545430 | 2270 | 2270 | 2270 | 2270 | 1332 |
| 250 | 20240222 | 144000 | 890521790 | 2270 | 2265 | 2270 | 2265 | 4971 |
| 251 | 20240222 | 143900 | 879262470 | 2270 | 2270 | 2270 | 2270 | 394 |
| 252 | 20240222 | 143800 | 878368090 | 2265 | 2265 | 2265 | 2265 | 330 |
| 253 | 20240222 | 143700 | 877620640 | 2270 | 2270 | 2270 | 2270 | 2 |
| 254 | 20240222 | 143600 | 877616100 | 2265 | 2265 | 2265 | 2265 | 750 |
| 255 | 20240222 | 143500 | 875917350 | 2270 | 2265 | 2270 | 2265 | 553 |
| 256 | 20240222 | 143400 | 874664800 | 2265 | 2265 | 2265 | 2265 | 0 |
| 257 | 20240222 | 143300 | 874664800 | 2265 | 2265 | 2265 | 2265 | 368 |
| 258 | 20240222 | 143200 | 873831280 | 2265 | 2265 | 2265 | 2265 | 10018 |
| 259 | 20240222 | 143100 | 851140510 | 2265 | 2265 | 2265 | 2265 | 2425 |
| 260 | 20240222 | 143000 | 845647885 | 2260 | 2265 | 2265 | 2260 | 270 |
| 261 | 20240222 | 142900 | 845037680 | 2260 | 2260 | 2265 | 2260 | 108 |
| 262 | 20240222 | 142800 | 844793575 | 2265 | 2265 | 2265 | 2265 | 50 |
| 263 | 20240222 | 142700 | 844680325 | 2265 | 2260 | 2265 | 2260 | 421 |
| 264 | 20240222 | 142600 | 843728740 | 2260 | 2260 | 2265 | 2260 | 104 |
| 265 | 20240222 | 142500 | 843493480 | 2260 | 2260 | 2265 | 2260 | 155 |
| 266 | 20240222 | 142400 | 843143165 | 2265 | 2265 | 2265 | 2260 | 475 |
| 267 | 20240222 | 142300 | 842068810 | 2265 | 2265 | 2265 | 2265 | 80 |
| 268 | 20240222 | 142200 | 841887610 | 2260 | 2265 | 2265 | 2260 | 1750 |
| 269 | 20240222 | 142100 | 837926060 | 2265 | 2260 | 2265 | 2260 | 28 |
| 270 | 20240222 | 142000 | 837862725 | 2265 | 2260 | 2265 | 2260 | 406 |
| 271 | 20240222 | 141900 | 836945015 | 2260 | 2260 | 2260 | 2260 | 15 |
| 272 | 20240222 | 141800 | 836911115 | 2260 | 2260 | 2260 | 2260 | 1378 |
| 273 | 20240222 | 141700 | 833796835 | 2265 | 2265 | 2265 | 2260 | 231 |
| 274 | 20240222 | 141600 | 833274620 | 2265 | 2260 | 2265 | 2260 | 735 |
| 275 | 20240222 | 141500 | 831613510 | 2260 | 2260 | 2260 | 2260 | 880 |
| 276 | 20240222 | 141400 | 829624710 | 2260 | 2265 | 2265 | 2260 | 2010 |
| 277 | 20240222 | 141300 | 825082060 | 2265 | 2265 | 2265 | 2265 | 30 |
| 278 | 20240222 | 141200 | 825014110 | 2265 | 2260 | 2265 | 2260 | 1022 |
| 279 | 20240222 | 141100 | 822699295 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 280 | 20240222 | 141000 | 820439295 | 2260 | 2260 | 2260 | 2260 | 491 |
| 281 | 20240222 | 140900 | 819329635 | 2260 | 2260 | 2260 | 2260 | 547 |
| 282 | 20240222 | 140800 | 818093415 | 2260 | 2260 | 2260 | 2260 | 7473 |
| 283 | 20240222 | 140700 | 801204435 | 2265 | 2265 | 2265 | 2265 | 5 |
| 284 | 20240222 | 140600 | 801193110 | 2265 | 2265 | 2265 | 2265 | 30 |
| 285 | 20240222 | 140500 | 801125160 | 2260 | 2260 | 2265 | 2260 | 327 |
| 286 | 20240222 | 140400 | 800385865 | 2260 | 2260 | 2260 | 2260 | 320 |
| 287 | 20240222 | 140300 | 799662665 | 2265 | 2265 | 2265 | 2265 | 0 |
| 288 | 20240222 | 140200 | 799662665 | 2265 | 2265 | 2265 | 2265 | 2998 |
| 289 | 20240222 | 140100 | 792872195 | 2265 | 2260 | 2265 | 2260 | 397 |
| 290 | 20240222 | 140000 | 791973000 | 2270 | 2270 | 2270 | 2270 | 10 |
| 291 | 20240222 | 135900 | 791950300 | 2270 | 2270 | 2270 | 2270 | 200 |
| 292 | 20240222 | 135800 | 791496300 | 2270 | 2265 | 2270 | 2265 | 1000 |
| 293 | 20240222 | 135700 | 789229925 | 2265 | 2260 | 2265 | 2260 | 233 |
| 294 | 20240222 | 135600 | 788702280 | 2265 | 2265 | 2265 | 2265 | 1052 |
| 295 | 20240222 | 135500 | 786319500 | 2260 | 2260 | 2265 | 2260 | 652 |
| 296 | 20240222 | 135400 | 784845475 | 2265 | 2265 | 2265 | 2265 | 34 |
| 297 | 20240222 | 135300 | 784768465 | 2265 | 2265 | 2265 | 2265 | 10 |
| 298 | 20240222 | 135200 | 784745815 | 2265 | 2265 | 2265 | 2265 | 55 |
| 299 | 20240222 | 135100 | 784621240 | 2265 | 2265 | 2265 | 2265 | 11827 |
| 300 | 20240222 | 135000 | 757833085 | 2265 | 2265 | 2265 | 2265 | 993 |
| 301 | 20240222 | 134900 | 755583940 | 2265 | 2265 | 2265 | 2265 | 0 |
| 302 | 20240222 | 134800 | 755583940 | 2265 | 2265 | 2265 | 2265 | 297 |
| 303 | 20240222 | 134700 | 754911235 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 304 | 20240222 | 134600 | 750381235 | 2265 | 2265 | 2265 | 2265 | 246 |
| 305 | 20240222 | 134500 | 749824045 | 2270 | 2270 | 2270 | 2270 | 2 |
| 306 | 20240222 | 134400 | 749819505 | 2265 | 2265 | 2265 | 2265 | 1100 |
| 307 | 20240222 | 134300 | 747328005 | 2270 | 2270 | 2270 | 2270 | 101 |
| 308 | 20240222 | 134200 | 747098735 | 2270 | 2270 | 2270 | 2270 | 50 |
| 309 | 20240222 | 134100 | 746985235 | 2270 | 2265 | 2270 | 2265 | 100 |
| 310 | 20240222 | 134000 | 746758485 | 2270 | 2270 | 2270 | 2270 | 25 |
| 311 | 20240222 | 133900 | 746701735 | 2270 | 2270 | 2270 | 2270 | 1057 |
| 312 | 20240222 | 133800 | 744302345 | 2270 | 2270 | 2270 | 2270 | 20 |
| 313 | 20240222 | 133700 | 744256945 | 2270 | 2265 | 2270 | 2265 | 1510 |
| 314 | 20240222 | 133600 | 740836745 | 2265 | 2265 | 2265 | 2265 | 99 |
| 315 | 20240222 | 133500 | 740612510 | 2265 | 2265 | 2265 | 2265 | 28 |
| 316 | 20240222 | 133400 | 740549090 | 2265 | 2265 | 2265 | 2265 | 0 |
| 317 | 20240222 | 133300 | 740549090 | 2265 | 2265 | 2265 | 2265 | 1575 |
| 318 | 20240222 | 133200 | 736981715 | 2265 | 2265 | 2265 | 2265 | 0 |
| 319 | 20240222 | 133100 | 736981715 | 2265 | 2265 | 2265 | 2265 | 3000 |
| 320 | 20240222 | 133000 | 730186715 | 2270 | 2270 | 2270 | 2270 | 127 |
| 321 | 20240222 | 132900 | 729898425 | 2265 | 2265 | 2270 | 2265 | 693 |
| 322 | 20240222 | 132800 | 728328775 | 2270 | 2270 | 2270 | 2270 | 0 |
| 323 | 20240222 | 132700 | 728328775 | 2270 | 2270 | 2270 | 2270 | 0 |
| 324 | 20240222 | 132600 | 728328775 | 2270 | 2270 | 2270 | 2270 | 1 |
| 325 | 20240222 | 132500 | 728326505 | 2265 | 2265 | 2265 | 2265 | 150 |
| 326 | 20240222 | 132400 | 727986755 | 2265 | 2265 | 2265 | 2265 | 4000 |
| 327 | 20240222 | 132300 | 718926755 | 2270 | 2270 | 2270 | 2270 | 0 |
| 328 | 20240222 | 132200 | 718926755 | 2270 | 2270 | 2270 | 2270 | 470 |
| 329 | 20240222 | 132100 | 717859855 | 2270 | 2270 | 2270 | 2265 | 5002 |
| 330 | 20240222 | 132000 | 706528710 | 2270 | 2270 | 2270 | 2270 | 50 |
| 331 | 20240222 | 131900 | 706415210 | 2270 | 2270 | 2270 | 2270 | 150 |
| 332 | 20240222 | 131800 | 706074710 | 2270 | 2270 | 2270 | 2270 | 132 |
| 333 | 20240222 | 131700 | 705775070 | 2270 | 2270 | 2270 | 2270 | 0 |
| 334 | 20240222 | 131600 | 705775070 | 2270 | 2265 | 2270 | 2265 | 539 |
| 335 | 20240222 | 131500 | 704552540 | 2270 | 2275 | 2275 | 2270 | 168 |
| 336 | 20240222 | 131400 | 704171170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 337 | 20240222 | 131300 | 704171170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 338 | 20240222 | 131200 | 704171170 | 2275 | 2275 | 2275 | 2275 | 0 |
| 339 | 20240222 | 131100 | 704171170 | 2275 | 2270 | 2275 | 2270 | 45 |
| 340 | 20240222 | 131000 | 704069015 | 2270 | 2270 | 2270 | 2270 | 56 |
| 341 | 20240222 | 130900 | 703941895 | 2275 | 2275 | 2275 | 2275 | 185 |
| 342 | 20240222 | 130800 | 703521020 | 2270 | 2270 | 2270 | 2270 | 101 |
| 343 | 20240222 | 130700 | 703291750 | 2270 | 2270 | 2270 | 2270 | 100 |
| 344 | 20240222 | 130600 | 703064750 | 2270 | 2270 | 2270 | 2270 | 0 |
| 345 | 20240222 | 130500 | 703064750 | 2270 | 2270 | 2270 | 2270 | 748 |
| 346 | 20240222 | 130400 | 701366790 | 2270 | 2270 | 2270 | 2270 | 1270 |
| 347 | 20240222 | 130300 | 698483890 | 2270 | 2270 | 2270 | 2270 | 151 |
| 348 | 20240222 | 130200 | 698141120 | 2275 | 2270 | 2275 | 2270 | 73 |
| 349 | 20240222 | 130100 | 697975405 | 2270 | 2270 | 2270 | 2270 | 15 |
| 350 | 20240222 | 130000 | 697941355 | 2270 | 2270 | 2270 | 2270 | 5 |
| 351 | 20240222 | 125900 | 697930005 | 2265 | 2265 | 2265 | 2265 | 0 |
| 352 | 20240222 | 125800 | 697930005 | 2265 | 2265 | 2265 | 2265 | 3000 |
| 353 | 20240222 | 125700 | 691135005 | 2270 | 2270 | 2270 | 2270 | 510 |
| 354 | 20240222 | 125600 | 689977305 | 2270 | 2275 | 2275 | 2270 | 1001 |
| 355 | 20240222 | 125500 | 687705030 | 2275 | 2275 | 2275 | 2275 | 31 |
| 356 | 20240222 | 125400 | 687634505 | 2270 | 2270 | 2270 | 2270 | 1001 |
| 357 | 20240222 | 125300 | 685362235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 358 | 20240222 | 125200 | 685362235 | 2270 | 2270 | 2270 | 2270 | 19 |
| 359 | 20240222 | 125100 | 685319105 | 2270 | 2275 | 2275 | 2270 | 29 |
| 360 | 20240222 | 125000 | 685253135 | 2275 | 2275 | 2275 | 2275 | 1 |
| 361 | 20240222 | 124900 | 685250860 | 2270 | 2270 | 2270 | 2270 | 1390 |
| 362 | 20240222 | 124800 | 682095560 | 2260 | 2260 | 2260 | 2260 | 0 |
| 363 | 20240222 | 124700 | 682095560 | 2260 | 2270 | 2270 | 2260 | 5546 |
| 364 | 20240222 | 124600 | 669551535 | 2265 | 2265 | 2265 | 2265 | 0 |
| 365 | 20240222 | 124500 | 669551535 | 2265 | 2265 | 2265 | 2265 | 442 |
| 366 | 20240222 | 124400 | 668550405 | 2275 | 2270 | 2275 | 2265 | 2194 |
| 367 | 20240222 | 124300 | 663573300 | 2265 | 2275 | 2275 | 2265 | 202 |
| 368 | 20240222 | 124200 | 663115390 | 2275 | 2275 | 2275 | 2275 | 0 |
| 369 | 20240222 | 124100 | 663115390 | 2275 | 2275 | 2275 | 2275 | 5 |
| 370 | 20240222 | 124000 | 663104015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 371 | 20240222 | 123900 | 663104015 | 2265 | 2265 | 2265 | 2265 | 1 |
| 372 | 20240222 | 123800 | 663101750 | 2265 | 2270 | 2270 | 2265 | 1000 |
| 373 | 20240222 | 123700 | 660836500 | 2270 | 2270 | 2270 | 2265 | 1101 |
| 374 | 20240222 | 123600 | 658339730 | 2275 | 2270 | 2275 | 2270 | 234 |
| 375 | 20240222 | 123500 | 657808520 | 2275 | 2270 | 2275 | 2260 | 16007 |
| 376 | 20240222 | 123400 | 621573690 | 2270 | 2270 | 2270 | 2270 | 130 |
| 377 | 20240222 | 123300 | 621278590 | 2270 | 2270 | 2270 | 2270 | 0 |
| 378 | 20240222 | 123200 | 621278590 | 2270 | 2270 | 2270 | 2270 | 0 |
| 379 | 20240222 | 123100 | 621278590 | 2270 | 2270 | 2270 | 2270 | 4222 |
| 380 | 20240222 | 123000 | 611694650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 381 | 20240222 | 122900 | 611694650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 382 | 20240222 | 122800 | 611694650 | 2270 | 2270 | 2270 | 2270 | 500 |
| 383 | 20240222 | 122700 | 610559650 | 2270 | 2270 | 2270 | 2270 | 24 |
| 384 | 20240222 | 122600 | 610505170 | 2270 | 2275 | 2275 | 2270 | 41 |
| 385 | 20240222 | 122500 | 610411965 | 2275 | 2275 | 2275 | 2275 | 5 |
| 386 | 20240222 | 122400 | 610400590 | 2270 | 2270 | 2270 | 2270 | 0 |
| 387 | 20240222 | 122300 | 610400590 | 2270 | 2270 | 2270 | 2270 | 390 |
| 388 | 20240222 | 122200 | 609515290 | 2275 | 2275 | 2275 | 2275 | 461 |
| 389 | 20240222 | 122100 | 608466515 | 2270 | 2270 | 2275 | 2270 | 99 |
| 390 | 20240222 | 122000 | 608241540 | 2275 | 2275 | 2275 | 2275 | 10 |
| 391 | 20240222 | 121900 | 608218790 | 2275 | 2275 | 2275 | 2275 | 1 |
| 392 | 20240222 | 121800 | 608216515 | 2270 | 2270 | 2270 | 2270 | 10 |
| 393 | 20240222 | 121700 | 608193815 | 2275 | 2270 | 2275 | 2270 | 32 |
| 394 | 20240222 | 121600 | 608121165 | 2275 | 2275 | 2275 | 2275 | 20 |
| 395 | 20240222 | 121500 | 608075665 | 2275 | 2275 | 2275 | 2270 | 134 |
| 396 | 20240222 | 121400 | 607771315 | 2275 | 2275 | 2275 | 2275 | 25 |
| 397 | 20240222 | 121300 | 607714440 | 2275 | 2275 | 2275 | 2275 | 0 |
| 398 | 20240222 | 121200 | 607714440 | 2275 | 2275 | 2275 | 2275 | 3 |
| 399 | 20240222 | 121100 | 607707615 | 2275 | 2275 | 2275 | 2275 | 10 |
| 400 | 20240222 | 121000 | 607684865 | 2270 | 2275 | 2275 | 2270 | 83 |
| 401 | 20240222 | 120900 | 607496450 | 2275 | 2275 | 2275 | 2275 | 30 |
| 402 | 20240222 | 120800 | 607428200 | 2275 | 2275 | 2275 | 2275 | 184 |
| 403 | 20240222 | 120700 | 607009600 | 2275 | 2275 | 2275 | 2275 | 43 |
| 404 | 20240222 | 120600 | 606911775 | 2275 | 2275 | 2275 | 2275 | 7 |
| 405 | 20240222 | 120500 | 606895850 | 2275 | 2275 | 2275 | 2275 | 0 |
| 406 | 20240222 | 120400 | 606895850 | 2275 | 2275 | 2275 | 2275 | 0 |
| 407 | 20240222 | 120300 | 606895850 | 2275 | 2270 | 2275 | 2270 | 76 |
| 408 | 20240222 | 120200 | 606723280 | 2275 | 2275 | 2275 | 2275 | 0 |
| 409 | 20240222 | 120100 | 606723280 | 2275 | 2270 | 2275 | 2270 | 502 |
| 410 | 20240222 | 120000 | 605583730 | 2275 | 2275 | 2275 | 2275 | 0 |
| 411 | 20240222 | 115900 | 605583730 | 2275 | 2275 | 2275 | 2275 | 3 |
| 412 | 20240222 | 115800 | 605576905 | 2275 | 2275 | 2275 | 2270 | 24 |
| 413 | 20240222 | 115700 | 605522365 | 2275 | 2275 | 2275 | 2275 | 5 |
| 414 | 20240222 | 115600 | 605510990 | 2275 | 2275 | 2275 | 2275 | 40 |
| 415 | 20240222 | 115500 | 605419990 | 2275 | 2270 | 2275 | 2270 | 207 |
| 416 | 20240222 | 115400 | 604949950 | 2275 | 2270 | 2275 | 2270 | 211 |
| 417 | 20240222 | 115300 | 604470975 | 2275 | 2270 | 2275 | 2270 | 55 |
| 418 | 20240222 | 115200 | 604346050 | 2275 | 2275 | 2275 | 2275 | 8 |
| 419 | 20240222 | 115100 | 604327850 | 2275 | 2275 | 2275 | 2275 | 10 |
| 420 | 20240222 | 115000 | 604305100 | 2275 | 2275 | 2275 | 2275 | 200 |
| 421 | 20240222 | 114900 | 603850100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 422 | 20240222 | 114800 | 603850100 | 2275 | 2275 | 2275 | 2275 | 10 |
| 423 | 20240222 | 114700 | 603827350 | 2275 | 2275 | 2275 | 2275 | 100 |
| 424 | 20240222 | 114600 | 603599850 | 2275 | 2275 | 2275 | 2275 | 371 |
| 425 | 20240222 | 114500 | 602755825 | 2275 | 2275 | 2275 | 2275 | 679 |
| 426 | 20240222 | 114400 | 601211100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 427 | 20240222 | 114300 | 601211100 | 2275 | 2275 | 2275 | 2275 | 232 |
| 428 | 20240222 | 114200 | 600683300 | 2280 | 2280 | 2280 | 2280 | 17 |
| 429 | 20240222 | 114100 | 600644540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 430 | 20240222 | 114000 | 600644540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 431 | 20240222 | 113900 | 600644540 | 2280 | 2280 | 2280 | 2280 | 12 |
| 432 | 20240222 | 113800 | 600617180 | 2280 | 2275 | 2280 | 2270 | 1008 |
| 433 | 20240222 | 113700 | 598328800 | 2280 | 2280 | 2280 | 2280 | 95 |
| 434 | 20240222 | 113600 | 598112200 | 2280 | 2275 | 2280 | 2275 | 1105 |
| 435 | 20240222 | 113500 | 595598300 | 2280 | 2280 | 2280 | 2280 | 7 |
| 436 | 20240222 | 113400 | 595582340 | 2275 | 2275 | 2275 | 2275 | 0 |
| 437 | 20240222 | 113300 | 595582340 | 2275 | 2280 | 2280 | 2275 | 3063 |
| 438 | 20240222 | 113200 | 588601260 | 2280 | 2280 | 2280 | 2280 | 0 |
| 439 | 20240222 | 113100 | 588601260 | 2280 | 2280 | 2280 | 2280 | 175 |
| 440 | 20240222 | 113000 | 588202260 | 2280 | 2280 | 2280 | 2280 | 140 |
| 441 | 20240222 | 112900 | 587883060 | 2280 | 2280 | 2280 | 2280 | 472 |
| 442 | 20240222 | 112800 | 586806900 | 2280 | 2280 | 2280 | 2280 | 26 |
| 443 | 20240222 | 112700 | 586747620 | 2280 | 2280 | 2280 | 2275 | 102 |
| 444 | 20240222 | 112600 | 586515560 | 2275 | 2275 | 2275 | 2275 | 1200 |
| 445 | 20240222 | 112500 | 583785560 | 2280 | 2280 | 2280 | 2280 | 66 |
| 446 | 20240222 | 112400 | 583635080 | 2280 | 2280 | 2280 | 2280 | 51 |
| 447 | 20240222 | 112300 | 583518800 | 2280 | 2275 | 2280 | 2275 | 2551 |
| 448 | 20240222 | 112200 | 577715270 | 2280 | 2280 | 2280 | 2280 | 1534 |
| 449 | 20240222 | 112100 | 574217750 | 2280 | 2280 | 2280 | 2280 | 1 |
| 450 | 20240222 | 112000 | 574215470 | 2280 | 2280 | 2280 | 2280 | 299 |
| 451 | 20240222 | 111900 | 573533750 | 2275 | 2275 | 2275 | 2275 | 10 |
| 452 | 20240222 | 111800 | 573511000 | 2275 | 2275 | 2275 | 2275 | 250 |
| 453 | 20240222 | 111700 | 572942250 | 2275 | 2280 | 2280 | 2275 | 1620 |
| 454 | 20240222 | 111600 | 569256745 | 2275 | 2280 | 2280 | 2275 | 1576 |
| 455 | 20240222 | 111500 | 565670915 | 2275 | 2275 | 2275 | 2275 | 0 |
| 456 | 20240222 | 111400 | 565670915 | 2275 | 2275 | 2275 | 2275 | 0 |
| 457 | 20240222 | 111300 | 565670915 | 2275 | 2275 | 2275 | 2275 | 608 |
| 458 | 20240222 | 111200 | 564287715 | 2280 | 2280 | 2280 | 2280 | 0 |
| 459 | 20240222 | 111100 | 564287715 | 2280 | 2280 | 2280 | 2280 | 750 |
| 460 | 20240222 | 111000 | 562577715 | 2280 | 2280 | 2280 | 2280 | 2477 |
| 461 | 20240222 | 110900 | 556930155 | 2280 | 2280 | 2280 | 2280 | 7588 |
| 462 | 20240222 | 110800 | 539629515 | 2280 | 2280 | 2280 | 2280 | 3 |
| 463 | 20240222 | 110700 | 539622675 | 2275 | 2275 | 2275 | 2275 | 17 |
| 464 | 20240222 | 110600 | 539584000 | 2275 | 2275 | 2275 | 2275 | 8 |
| 465 | 20240222 | 110500 | 539565800 | 2275 | 2275 | 2275 | 2275 | 687 |
| 466 | 20240222 | 110400 | 538002875 | 2275 | 2275 | 2275 | 2275 | 6 |
| 467 | 20240222 | 110300 | 537989225 | 2280 | 2275 | 2280 | 2275 | 1101 |
| 468 | 20240222 | 110200 | 535484205 | 2275 | 2275 | 2275 | 2275 | 186 |
| 469 | 20240222 | 110100 | 535061055 | 2275 | 2275 | 2275 | 2275 | 5 |
| 470 | 20240222 | 110000 | 535049680 | 2275 | 2275 | 2275 | 2275 | 100 |
| 471 | 20240222 | 105900 | 534822180 | 2275 | 2280 | 2280 | 2275 | 1178 |
| 472 | 20240222 | 105800 | 532141790 | 2280 | 2280 | 2280 | 2280 | 0 |
| 473 | 20240222 | 105700 | 532141790 | 2280 | 2280 | 2280 | 2280 | 53 |
| 474 | 20240222 | 105600 | 532020950 | 2275 | 2275 | 2275 | 2275 | 100 |
| 475 | 20240222 | 105500 | 531793450 | 2275 | 2275 | 2275 | 2270 | 333 |
| 476 | 20240222 | 105400 | 531035980 | 2280 | 2280 | 2280 | 2280 | 1 |
| 477 | 20240222 | 105300 | 531033700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 478 | 20240222 | 105200 | 531033700 | 2275 | 2275 | 2275 | 2275 | 22 |
| 479 | 20240222 | 105100 | 530983650 | 2275 | 2275 | 2275 | 2270 | 235 |
| 480 | 20240222 | 105000 | 530449685 | 2275 | 2270 | 2275 | 2270 | 21 |
| 481 | 20240222 | 104900 | 530401915 | 2270 | 2270 | 2270 | 2270 | 371 |
| 482 | 20240222 | 104800 | 529559745 | 2275 | 2275 | 2275 | 2275 | 30 |
| 483 | 20240222 | 104700 | 529491495 | 2270 | 2270 | 2270 | 2270 | 400 |
| 484 | 20240222 | 104600 | 528583495 | 2280 | 2280 | 2280 | 2280 | 0 |
| 485 | 20240222 | 104500 | 528583495 | 2280 | 2280 | 2280 | 2280 | 0 |
| 486 | 20240222 | 104400 | 528583495 | 2280 | 2275 | 2280 | 2275 | 11007 |
| 487 | 20240222 | 104300 | 503490480 | 2275 | 2275 | 2275 | 2275 | 396 |
| 488 | 20240222 | 104200 | 502589580 | 2270 | 2270 | 2270 | 2270 | 23 |
| 489 | 20240222 | 104100 | 502537370 | 2275 | 2275 | 2280 | 2275 | 260 |
| 490 | 20240222 | 104000 | 501945220 | 2280 | 2280 | 2280 | 2280 | 0 |
| 491 | 20240222 | 103900 | 501945220 | 2280 | 2280 | 2280 | 2280 | 170 |
| 492 | 20240222 | 103800 | 501557620 | 2280 | 2280 | 2280 | 2280 | 20 |
| 493 | 20240222 | 103700 | 501512020 | 2280 | 2280 | 2280 | 2280 | 1682 |
| 494 | 20240222 | 103600 | 497677060 | 2280 | 2275 | 2280 | 2275 | 12 |
| 495 | 20240222 | 103500 | 497649755 | 2275 | 2275 | 2275 | 2275 | 58 |
| 496 | 20240222 | 103400 | 497517805 | 2275 | 2270 | 2280 | 2270 | 2097 |
| 497 | 20240222 | 103300 | 492747430 | 2270 | 2270 | 2270 | 2270 | 0 |
| 498 | 20240222 | 103200 | 492747430 | 2270 | 2270 | 2270 | 2270 | 5 |
| 499 | 20240222 | 103100 | 492736080 | 2270 | 2275 | 2275 | 2270 | 38 |
| 500 | 20240222 | 103000 | 492649805 | 2270 | 2270 | 2270 | 2270 | 2 |
| 501 | 20240222 | 102900 | 492645265 | 2270 | 2275 | 2275 | 2270 | 368 |
| 502 | 20240222 | 102800 | 491808315 | 2275 | 2270 | 2275 | 2270 | 4593 |
| 503 | 20240222 | 102700 | 481359350 | 2275 | 2275 | 2275 | 2270 | 1059 |
| 504 | 20240222 | 102600 | 478950150 | 2275 | 2275 | 2275 | 2270 | 2616 |
| 505 | 20240222 | 102500 | 473000255 | 2270 | 2270 | 2270 | 2270 | 8 |
| 506 | 20240222 | 102400 | 472982095 | 2270 | 2270 | 2270 | 2270 | 23 |
| 507 | 20240222 | 102300 | 472929885 | 2270 | 2270 | 2270 | 2270 | 15 |
| 508 | 20240222 | 102200 | 472895835 | 2270 | 2270 | 2270 | 2270 | 22 |
| 509 | 20240222 | 102100 | 472845895 | 2270 | 2270 | 2275 | 2270 | 353 |
| 510 | 20240222 | 102000 | 472044550 | 2270 | 2270 | 2270 | 2270 | 526 |
| 511 | 20240222 | 101900 | 470850530 | 2270 | 2270 | 2270 | 2255 | 3081 |
| 512 | 20240222 | 101800 | 463879055 | 2270 | 2270 | 2275 | 2270 | 131 |
| 513 | 20240222 | 101700 | 463581680 | 2270 | 2270 | 2270 | 2270 | 1 |
| 514 | 20240222 | 101600 | 463579410 | 2270 | 2270 | 2270 | 2270 | 3330 |
| 515 | 20240222 | 101500 | 456020310 | 2270 | 2270 | 2270 | 2270 | 605 |
| 516 | 20240222 | 101400 | 454646960 | 2270 | 2270 | 2270 | 2270 | 205 |
| 517 | 20240222 | 101300 | 454181610 | 2270 | 2270 | 2275 | 2270 | 2155 |
| 518 | 20240222 | 101200 | 449289755 | 2270 | 2270 | 2270 | 2270 | 541 |
| 519 | 20240222 | 101100 | 448061685 | 2270 | 2270 | 2270 | 2270 | 71 |
| 520 | 20240222 | 101000 | 447900515 | 2270 | 2270 | 2270 | 2270 | 2377 |
| 521 | 20240222 | 100900 | 442504725 | 2265 | 2265 | 2265 | 2265 | 1276 |
| 522 | 20240222 | 100800 | 439614585 | 2265 | 2265 | 2265 | 2265 | 269 |
| 523 | 20240222 | 100700 | 439005300 | 2270 | 2265 | 2275 | 2265 | 21094 |
| 524 | 20240222 | 100600 | 391125245 | 2265 | 2260 | 2265 | 2260 | 7229 |
| 525 | 20240222 | 100500 | 374753935 | 2260 | 2260 | 2260 | 2260 | 4052 |
| 526 | 20240222 | 100400 | 365596415 | 2265 | 2260 | 2265 | 2260 | 2086 |
| 527 | 20240222 | 100300 | 360882025 | 2260 | 2260 | 2260 | 2260 | 4412 |
| 528 | 20240222 | 100200 | 350910905 | 2250 | 2260 | 2260 | 2250 | 1612 |
| 529 | 20240222 | 100100 | 347269895 | 2260 | 2255 | 2260 | 2255 | 14 |
| 530 | 20240222 | 100000 | 347238260 | 2260 | 2255 | 2260 | 2255 | 49 |
| 531 | 20240222 | 095900 | 347127545 | 2255 | 2255 | 2255 | 2255 | 918 |
| 532 | 20240222 | 095800 | 345057455 | 2260 | 2260 | 2260 | 2260 | 10 |
| 533 | 20240222 | 095700 | 345034855 | 2250 | 2255 | 2255 | 2250 | 13000 |
| 534 | 20240222 | 095600 | 315784755 | 2250 | 2255 | 2265 | 2250 | 22959 |
| 535 | 20240222 | 095500 | 264123525 | 2255 | 2260 | 2260 | 2255 | 832 |
| 536 | 20240222 | 095400 | 262245975 | 2260 | 2255 | 2260 | 2255 | 4752 |
| 537 | 20240222 | 095300 | 251506465 | 2260 | 2255 | 2260 | 2255 | 34 |
| 538 | 20240222 | 095200 | 251429790 | 2255 | 2255 | 2255 | 2255 | 1005 |
| 539 | 20240222 | 095100 | 249163515 | 2260 | 2255 | 2260 | 2255 | 13 |
| 540 | 20240222 | 095000 | 249134145 | 2255 | 2255 | 2255 | 2255 | 1604 |
| 541 | 20240222 | 094900 | 245517125 | 2255 | 2260 | 2260 | 2255 | 5016 |
| 542 | 20240222 | 094800 | 234205990 | 2260 | 2260 | 2260 | 2260 | 17 |
| 543 | 20240222 | 094700 | 234167570 | 2260 | 2260 | 2260 | 2260 | 45 |
| 544 | 20240222 | 094600 | 234065870 | 2260 | 2260 | 2260 | 2250 | 9750 |
| 545 | 20240222 | 094500 | 212095240 | 2260 | 2260 | 2260 | 2260 | 953 |
| 546 | 20240222 | 094400 | 209941460 | 2260 | 2255 | 2260 | 2255 | 2007 |
| 547 | 20240222 | 094300 | 205406230 | 2260 | 2255 | 2260 | 2255 | 24 |
| 548 | 20240222 | 094200 | 205352070 | 2260 | 2255 | 2260 | 2255 | 66 |
| 549 | 20240222 | 094100 | 205202940 | 2260 | 2260 | 2260 | 2260 | 100 |
| 550 | 20240222 | 094000 | 204976940 | 2260 | 2260 | 2260 | 2260 | 10 |
| 551 | 20240222 | 093900 | 204954340 | 2260 | 2260 | 2260 | 2260 | 46 |
| 552 | 20240222 | 093800 | 204850380 | 2260 | 2255 | 2260 | 2255 | 171 |
| 553 | 20240222 | 093700 | 204464140 | 2255 | 2260 | 2260 | 2255 | 314 |
| 554 | 20240222 | 093600 | 203754535 | 2250 | 2255 | 2255 | 2250 | 9982 |
| 555 | 20240222 | 093500 | 181294885 | 2250 | 2260 | 2260 | 2250 | 4389 |
| 556 | 20240222 | 093400 | 171418980 | 2260 | 2255 | 2260 | 2250 | 4641 |
| 557 | 20240222 | 093300 | 160954160 | 2260 | 2260 | 2260 | 2255 | 4852 |
| 558 | 20240222 | 093200 | 150008640 | 2260 | 2260 | 2260 | 2260 | 81 |
| 559 | 20240222 | 093100 | 149825580 | 2260 | 2260 | 2265 | 2260 | 7319 |
| 560 | 20240222 | 093000 | 133284560 | 2265 | 2265 | 2265 | 2265 | 11 |
| 561 | 20240222 | 092900 | 133259645 | 2260 | 2265 | 2265 | 2260 | 170 |
| 562 | 20240222 | 092800 | 132874610 | 2265 | 2265 | 2265 | 2265 | 49 |
| 563 | 20240222 | 092700 | 132763625 | 2265 | 2270 | 2270 | 2265 | 1732 |
| 564 | 20240222 | 092600 | 128840635 | 2265 | 2270 | 2270 | 2265 | 478 |
| 565 | 20240222 | 092500 | 127755765 | 2265 | 2265 | 2265 | 2265 | 141 |
| 566 | 20240222 | 092400 | 127436400 | 2265 | 2265 | 2265 | 2265 | 979 |
| 567 | 20240222 | 092300 | 125218965 | 2270 | 2265 | 2270 | 2265 | 332 |
| 568 | 20240222 | 092200 | 124466935 | 2265 | 2265 | 2265 | 2260 | 10446 |
| 569 | 20240222 | 092100 | 100807950 | 2265 | 2265 | 2265 | 2265 | 5033 |
| 570 | 20240222 | 092000 | 89408205 | 2260 | 2265 | 2265 | 2260 | 50 |
| 571 | 20240222 | 091900 | 89295190 | 2265 | 2265 | 2265 | 2265 | 2101 |
| 572 | 20240222 | 091800 | 84536425 | 2265 | 2265 | 2265 | 2265 | 70 |
| 573 | 20240222 | 091700 | 84377875 | 2265 | 2270 | 2270 | 2265 | 233 |
| 574 | 20240222 | 091600 | 83848970 | 2270 | 2260 | 2270 | 2260 | 145 |
| 575 | 20240222 | 091500 | 83521020 | 2265 | 2265 | 2265 | 2265 | 8503 |
| 576 | 20240222 | 091400 | 64261725 | 2270 | 2275 | 2275 | 2270 | 2576 |
| 577 | 20240222 | 091300 | 58412705 | 2275 | 2270 | 2275 | 2270 | 208 |
| 578 | 20240222 | 091200 | 57940470 | 2270 | 2270 | 2270 | 2270 | 238 |
| 579 | 20240222 | 091100 | 57400210 | 2275 | 2270 | 2275 | 2270 | 20 |
| 580 | 20240222 | 091000 | 57354745 | 2270 | 2270 | 2270 | 2265 | 3604 |
| 581 | 20240222 | 090900 | 49178665 | 2270 | 2270 | 2270 | 2270 | 609 |
| 582 | 20240222 | 090800 | 47796235 | 2270 | 2270 | 2270 | 2265 | 924 |
| 583 | 20240222 | 090700 | 45701425 | 2265 | 2265 | 2265 | 2265 | 2409 |
| 584 | 20240222 | 090600 | 40245040 | 2265 | 2265 | 2265 | 2265 | 234 |
| 585 | 20240222 | 090500 | 39715030 | 2265 | 2265 | 2270 | 2265 | 621 |
| 586 | 20240222 | 090400 | 38308365 | 2265 | 2265 | 2265 | 2265 | 1543 |
| 587 | 20240222 | 090300 | 34813470 | 2265 | 2265 | 2270 | 2260 | 394 |
| 588 | 20240222 | 090200 | 33921935 | 2265 | 2270 | 2270 | 2265 | 505 |
| 589 | 20240222 | 090100 | 32775610 | 2270 | 2265 | 2270 | 2265 | 6128 |
| 590 | 20240222 | 090000 | 18895615 | 2270 | 2275 | 2275 | 2270 | 8318 |