30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 7760 |
| 3 | 20240222 | 192500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20240222 | 192400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20240222 | 192300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20240222 | 192200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20240222 | 192100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20240222 | 192000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20240222 | 191900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20240222 | 191800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20240222 | 191700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20240222 | 191600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20240222 | 191500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20240222 | 191400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20240222 | 191300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20240222 | 191200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20240222 | 191100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20240222 | 191000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20240222 | 190900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20240222 | 190800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20240222 | 190700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20240222 | 190600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20240222 | 190500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20240222 | 190400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20240222 | 190300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20240222 | 190200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20240222 | 190100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20240222 | 190000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20240222 | 185900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20240222 | 185800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20240222 | 185700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20240222 | 185600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 7760 |
| 33 | 20240222 | 185500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20240222 | 185400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20240222 | 185300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20240222 | 185200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20240222 | 185100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20240222 | 185000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20240222 | 184900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20240222 | 184800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20240222 | 184700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20240222 | 184600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20240222 | 184500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20240222 | 184400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20240222 | 184300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20240222 | 184200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20240222 | 184100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20240222 | 184000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20240222 | 183900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20240222 | 183800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20240222 | 183700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20240222 | 183600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20240222 | 183500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20240222 | 183400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20240222 | 183300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20240222 | 183200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20240222 | 183100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20240222 | 183000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20240222 | 182900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20240222 | 182800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20240222 | 182700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20240222 | 182600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 7760 |
| 63 | 20240222 | 182500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20240222 | 182400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20240222 | 182300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20240222 | 182200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20240222 | 182100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20240222 | 182000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20240222 | 181900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20240222 | 181800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20240222 | 181700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20240222 | 181600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20240222 | 181500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20240222 | 181400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20240222 | 181300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20240222 | 181200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20240222 | 181100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20240222 | 181000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20240222 | 180900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20240222 | 180800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20240222 | 180700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20240222 | 180600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20240222 | 180500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20240222 | 180400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20240222 | 180300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20240222 | 180200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20240222 | 180100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20240222 | 180000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20240222 | 175900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20240222 | 175800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20240222 | 175700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20240222 | 175600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 7760 |
| 93 | 20240222 | 175500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20240222 | 175400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20240222 | 175300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20240222 | 175200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20240222 | 175100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20240222 | 175000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20240222 | 174900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20240222 | 174800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20240222 | 174700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20240222 | 174600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20240222 | 174500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20240222 | 174400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20240222 | 174300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20240222 | 174200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20240222 | 174100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20240222 | 174000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20240222 | 173900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20240222 | 173800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20240222 | 173700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20240222 | 173600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20240222 | 173500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20240222 | 173400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20240222 | 173300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20240222 | 173200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20240222 | 173100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20240222 | 173000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20240222 | 172900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20240222 | 172800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20240222 | 172700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20240222 | 172600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 7760 |
| 123 | 20240222 | 172500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20240222 | 172400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20240222 | 172300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20240222 | 172200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20240222 | 172100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20240222 | 172000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20240222 | 171900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20240222 | 171800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20240222 | 171700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20240222 | 171600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20240222 | 171500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20240222 | 171400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20240222 | 171300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20240222 | 171200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20240222 | 171100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20240222 | 171000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20240222 | 170900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20240222 | 170800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20240222 | 170700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20240222 | 170600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20240222 | 170500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20240222 | 170400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20240222 | 170300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20240222 | 170200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20240222 | 170100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20240222 | 170000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20240222 | 165900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20240222 | 165800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20240222 | 165700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20240222 | 165600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 7760 |
| 153 | 20240222 | 165500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20240222 | 165400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20240222 | 165300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20240222 | 165200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20240222 | 165100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20240222 | 165000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20240222 | 164900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20240222 | 164800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20240222 | 164700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20240222 | 164600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20240222 | 164500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20240222 | 164400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20240222 | 164300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20240222 | 164200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20240222 | 164100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20240222 | 164000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20240222 | 163900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20240222 | 163800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20240222 | 163700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20240222 | 163600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20240222 | 163500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20240222 | 163400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20240222 | 163300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20240222 | 163200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20240222 | 163100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20240222 | 163000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20240222 | 162900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20240222 | 162800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20240222 | 162700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20240222 | 162600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 7760 |
| 183 | 20240222 | 162500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20240222 | 162400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20240222 | 162300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20240222 | 162200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20240222 | 162100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20240222 | 162000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20240222 | 161900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20240222 | 161800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20240222 | 161700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20240222 | 161600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20240222 | 161500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20240222 | 161400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20240222 | 161300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20240222 | 161200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20240222 | 161100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20240222 | 161000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20240222 | 160900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20240222 | 160800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20240222 | 160700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20240222 | 160600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20240222 | 160500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20240222 | 160400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20240222 | 160300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20240222 | 160200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20240222 | 160100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20240222 | 160000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20240222 | 155900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20240222 | 155800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20240222 | 155700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20240222 | 155600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 7760 |
| 213 | 20240222 | 155500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20240222 | 155400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20240222 | 155300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20240222 | 155200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 217 | 20240222 | 155100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 218 | 20240222 | 155000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 219 | 20240222 | 154900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 220 | 20240222 | 154800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 221 | 20240222 | 154700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 222 | 20240222 | 154600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 223 | 20240222 | 154500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 224 | 20240222 | 154400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 225 | 20240222 | 154300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 226 | 20240222 | 154200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 227 | 20240222 | 154100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 228 | 20240222 | 154000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 229 | 20240222 | 153900 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 230 | 20240222 | 153800 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 231 | 20240222 | 153700 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 232 | 20240222 | 153600 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 233 | 20240222 | 153500 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 234 | 20240222 | 153400 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 235 | 20240222 | 153300 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 236 | 20240222 | 153200 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 237 | 20240222 | 153100 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 0 |
| 238 | 20240222 | 153000 | 1041354685 | 4430 | 4430 | 4430 | 4430 | 7760 |
| 239 | 20240222 | 152900 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20240222 | 152800 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 241 | 20240222 | 152700 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 242 | 20240222 | 152600 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 243 | 20240222 | 152500 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 244 | 20240222 | 152400 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 245 | 20240222 | 152300 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 246 | 20240222 | 152200 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 247 | 20240222 | 152100 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 248 | 20240222 | 152000 | 1006977885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 249 | 20240222 | 151900 | 1006977885 | 4460 | 4460 | 4460 | 4455 | 311 |
| 250 | 20240222 | 151800 | 1005590835 | 4455 | 4455 | 4460 | 4445 | 843 |
| 251 | 20240222 | 151700 | 1001836140 | 4460 | 4450 | 4460 | 4450 | 341 |
| 252 | 20240222 | 151600 | 1000317185 | 4450 | 4440 | 4455 | 4440 | 173 |
| 253 | 20240222 | 151500 | 999547005 | 4455 | 4455 | 4460 | 4440 | 488 |
| 254 | 20240222 | 151400 | 997377460 | 4440 | 4450 | 4460 | 4440 | 110 |
| 255 | 20240222 | 151300 | 996888895 | 4460 | 4455 | 4460 | 4440 | 577 |
| 256 | 20240222 | 151200 | 994326895 | 4440 | 4440 | 4440 | 4440 | 760 |
| 257 | 20240222 | 151100 | 990952495 | 4440 | 4460 | 4460 | 4440 | 4221 |
| 258 | 20240222 | 151000 | 972186400 | 4460 | 4455 | 4460 | 4455 | 81 |
| 259 | 20240222 | 150900 | 971825145 | 4460 | 4455 | 4460 | 4455 | 610 |
| 260 | 20240222 | 150800 | 969104560 | 4460 | 4445 | 4460 | 4445 | 18867 |
| 261 | 20240222 | 150700 | 885234685 | 4445 | 4445 | 4445 | 4440 | 502 |
| 262 | 20240222 | 150600 | 883003820 | 4445 | 4445 | 4445 | 4445 | 4500 |
| 263 | 20240222 | 150500 | 863001320 | 4445 | 4455 | 4460 | 4445 | 407 |
| 264 | 20240222 | 150400 | 861190800 | 4455 | 4450 | 4455 | 4450 | 1736 |
| 265 | 20240222 | 150300 | 853465180 | 4450 | 4450 | 4450 | 4450 | 12 |
| 266 | 20240222 | 150200 | 853411780 | 4450 | 4450 | 4450 | 4450 | 6 |
| 267 | 20240222 | 150100 | 853385080 | 4450 | 4445 | 4450 | 4445 | 1981 |
| 268 | 20240222 | 150000 | 844579515 | 4445 | 4445 | 4445 | 4445 | 2000 |
| 269 | 20240222 | 145900 | 835689515 | 4450 | 4450 | 4450 | 4450 | 10 |
| 270 | 20240222 | 145800 | 835645015 | 4450 | 4450 | 4450 | 4450 | 0 |
| 271 | 20240222 | 145700 | 835645015 | 4450 | 4450 | 4450 | 4450 | 20 |
| 272 | 20240222 | 145600 | 835556015 | 4450 | 4450 | 4460 | 4445 | 596 |
| 273 | 20240222 | 145500 | 832906650 | 4450 | 4450 | 4450 | 4450 | 175 |
| 274 | 20240222 | 145400 | 832127900 | 4450 | 4450 | 4450 | 4450 | 123 |
| 275 | 20240222 | 145300 | 831580550 | 4445 | 4445 | 4445 | 4445 | 0 |
| 276 | 20240222 | 145200 | 831580550 | 4445 | 4450 | 4450 | 4445 | 400 |
| 277 | 20240222 | 145100 | 829802250 | 4445 | 4445 | 4445 | 4445 | 1 |
| 278 | 20240222 | 145000 | 829797805 | 4445 | 4445 | 4445 | 4445 | 500 |
| 279 | 20240222 | 144900 | 827575305 | 4445 | 4455 | 4455 | 4440 | 3771 |
| 280 | 20240222 | 144800 | 810819425 | 4490 | 4480 | 4490 | 4480 | 300 |
| 281 | 20240222 | 144700 | 809472690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 282 | 20240222 | 144600 | 809472690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 283 | 20240222 | 144500 | 809472690 | 4490 | 4465 | 4490 | 4465 | 2659 |
| 284 | 20240222 | 144400 | 797570340 | 4460 | 4460 | 4460 | 4460 | 566 |
| 285 | 20240222 | 144300 | 795045980 | 4460 | 4460 | 4460 | 4460 | 1 |
| 286 | 20240222 | 144200 | 795041520 | 4450 | 4450 | 4450 | 4445 | 1252 |
| 287 | 20240222 | 144100 | 789470415 | 4450 | 4460 | 4460 | 4450 | 762 |
| 288 | 20240222 | 144000 | 786077495 | 4455 | 4455 | 4455 | 4455 | 2 |
| 289 | 20240222 | 143900 | 786068585 | 4460 | 4455 | 4460 | 4455 | 10 |
| 290 | 20240222 | 143800 | 786023990 | 4460 | 4455 | 4460 | 4455 | 5 |
| 291 | 20240222 | 143700 | 786001700 | 4445 | 4445 | 4445 | 4445 | 1 |
| 292 | 20240222 | 143600 | 785997255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 293 | 20240222 | 143500 | 785997255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 294 | 20240222 | 143400 | 785997255 | 4460 | 4455 | 4460 | 4455 | 84 |
| 295 | 20240222 | 143300 | 785622620 | 4460 | 4460 | 4460 | 4460 | 200 |
| 296 | 20240222 | 143200 | 784730620 | 4445 | 4445 | 4445 | 4445 | 852 |
| 297 | 20240222 | 143100 | 780943480 | 4445 | 4450 | 4450 | 4445 | 685 |
| 298 | 20240222 | 143000 | 777898300 | 4465 | 4465 | 4465 | 4465 | 0 |
| 299 | 20240222 | 142900 | 777898300 | 4465 | 4465 | 4465 | 4465 | 1 |
| 300 | 20240222 | 142800 | 777893835 | 4445 | 4460 | 4460 | 4445 | 2000 |
| 301 | 20240222 | 142700 | 768993590 | 4465 | 4460 | 4465 | 4460 | 53 |
| 302 | 20240222 | 142600 | 768757115 | 4455 | 4455 | 4455 | 4455 | 85 |
| 303 | 20240222 | 142500 | 768378440 | 4450 | 4450 | 4450 | 4450 | 0 |
| 304 | 20240222 | 142400 | 768378440 | 4450 | 4450 | 4450 | 4450 | 736 |
| 305 | 20240222 | 142300 | 765103240 | 4450 | 4450 | 4450 | 4450 | 925 |
| 306 | 20240222 | 142200 | 760986990 | 4450 | 4460 | 4460 | 4450 | 2019 |
| 307 | 20240222 | 142100 | 752000405 | 4460 | 4460 | 4460 | 4460 | 0 |
| 308 | 20240222 | 142000 | 752000405 | 4460 | 4460 | 4460 | 4460 | 0 |
| 309 | 20240222 | 141900 | 752000405 | 4460 | 4460 | 4460 | 4460 | 0 |
| 310 | 20240222 | 141800 | 752000405 | 4460 | 4465 | 4465 | 4460 | 200 |
| 311 | 20240222 | 141700 | 751108395 | 4460 | 4460 | 4460 | 4460 | 0 |
| 312 | 20240222 | 141600 | 751108395 | 4460 | 4460 | 4460 | 4460 | 1 |
| 313 | 20240222 | 141500 | 751103935 | 4460 | 4460 | 4460 | 4460 | 377 |
| 314 | 20240222 | 141400 | 749422515 | 4460 | 4460 | 4460 | 4460 | 6 |
| 315 | 20240222 | 141300 | 749395755 | 4460 | 4460 | 4460 | 4460 | 0 |
| 316 | 20240222 | 141200 | 749395755 | 4460 | 4460 | 4460 | 4460 | 66 |
| 317 | 20240222 | 141100 | 749101395 | 4460 | 4460 | 4460 | 4450 | 1184 |
| 318 | 20240222 | 141000 | 743829070 | 4450 | 4460 | 4460 | 4450 | 5750 |
| 319 | 20240222 | 140900 | 718221140 | 4460 | 4465 | 4465 | 4460 | 3125 |
| 320 | 20240222 | 140800 | 704273795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 321 | 20240222 | 140700 | 704273795 | 4465 | 4465 | 4465 | 4465 | 300 |
| 322 | 20240222 | 140600 | 702934295 | 4465 | 4465 | 4465 | 4465 | 50 |
| 323 | 20240222 | 140500 | 702711045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 324 | 20240222 | 140400 | 702711045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 325 | 20240222 | 140300 | 702711045 | 4470 | 4470 | 4470 | 4470 | 1066 |
| 326 | 20240222 | 140200 | 697946025 | 4470 | 4470 | 4470 | 4470 | 0 |
| 327 | 20240222 | 140100 | 697946025 | 4470 | 4470 | 4470 | 4470 | 0 |
| 328 | 20240222 | 140000 | 697946025 | 4470 | 4475 | 4475 | 4470 | 241 |
| 329 | 20240222 | 135900 | 696868735 | 4475 | 4475 | 4475 | 4475 | 0 |
| 330 | 20240222 | 135800 | 696868735 | 4475 | 4485 | 4485 | 4475 | 302 |
| 331 | 20240222 | 135700 | 695515235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 332 | 20240222 | 135600 | 695515235 | 4485 | 4480 | 4485 | 4480 | 3 |
| 333 | 20240222 | 135500 | 695501790 | 4480 | 4480 | 4480 | 4480 | 0 |
| 334 | 20240222 | 135400 | 695501790 | 4480 | 4480 | 4480 | 4480 | 19 |
| 335 | 20240222 | 135300 | 695416670 | 4480 | 4480 | 4480 | 4480 | 1125 |
| 336 | 20240222 | 135200 | 690376670 | 4485 | 4485 | 4485 | 4485 | 0 |
| 337 | 20240222 | 135100 | 690376670 | 4485 | 4485 | 4485 | 4485 | 50 |
| 338 | 20240222 | 135000 | 690152420 | 4490 | 4490 | 4490 | 4490 | 156 |
| 339 | 20240222 | 134900 | 689451980 | 4490 | 4490 | 4490 | 4490 | 150 |
| 340 | 20240222 | 134800 | 688778480 | 4480 | 4480 | 4480 | 4480 | 4000 |
| 341 | 20240222 | 134700 | 670858480 | 4490 | 4485 | 4490 | 4485 | 159 |
| 342 | 20240222 | 134600 | 670144610 | 4490 | 4490 | 4490 | 4490 | 0 |
| 343 | 20240222 | 134500 | 670144610 | 4490 | 4490 | 4490 | 4490 | 100 |
| 344 | 20240222 | 134400 | 669695610 | 4490 | 4490 | 4490 | 4490 | 160 |
| 345 | 20240222 | 134300 | 668977210 | 4490 | 4490 | 4490 | 4490 | 0 |
| 346 | 20240222 | 134200 | 668977210 | 4490 | 4490 | 4490 | 4490 | 150 |
| 347 | 20240222 | 134100 | 668303710 | 4480 | 4480 | 4480 | 4480 | 1 |
| 348 | 20240222 | 134000 | 668299230 | 4470 | 4470 | 4470 | 4470 | 600 |
| 349 | 20240222 | 133900 | 665617230 | 4490 | 4490 | 4490 | 4490 | 0 |
| 350 | 20240222 | 133800 | 665617230 | 4490 | 4490 | 4490 | 4490 | 1 |
| 351 | 20240222 | 133700 | 665612740 | 4490 | 4490 | 4490 | 4490 | 1 |
| 352 | 20240222 | 133600 | 665608250 | 4470 | 4470 | 4470 | 4470 | 0 |
| 353 | 20240222 | 133500 | 665608250 | 4470 | 4470 | 4470 | 4470 | 0 |
| 354 | 20240222 | 133400 | 665608250 | 4470 | 4470 | 4470 | 4470 | 115 |
| 355 | 20240222 | 133300 | 665094200 | 4490 | 4475 | 4490 | 4475 | 600 |
| 356 | 20240222 | 133200 | 662401710 | 4485 | 4485 | 4485 | 4485 | 0 |
| 357 | 20240222 | 133100 | 662401710 | 4485 | 4485 | 4485 | 4485 | 8 |
| 358 | 20240222 | 133000 | 662365830 | 4485 | 4485 | 4485 | 4485 | 0 |
| 359 | 20240222 | 132900 | 662365830 | 4485 | 4485 | 4485 | 4485 | 100 |
| 360 | 20240222 | 132800 | 661917330 | 4485 | 4485 | 4485 | 4485 | 0 |
| 361 | 20240222 | 132700 | 661917330 | 4485 | 4485 | 4485 | 4485 | 20 |
| 362 | 20240222 | 132600 | 661827630 | 4470 | 4470 | 4470 | 4470 | 0 |
| 363 | 20240222 | 132500 | 661827630 | 4470 | 4470 | 4470 | 4470 | 0 |
| 364 | 20240222 | 132400 | 661827630 | 4470 | 4470 | 4470 | 4470 | 500 |
| 365 | 20240222 | 132300 | 659592630 | 4470 | 4470 | 4470 | 4470 | 0 |
| 366 | 20240222 | 132200 | 659592630 | 4470 | 4470 | 4470 | 4470 | 0 |
| 367 | 20240222 | 132100 | 659592630 | 4470 | 4470 | 4470 | 4470 | 0 |
| 368 | 20240222 | 132000 | 659592630 | 4470 | 4470 | 4470 | 4470 | 0 |
| 369 | 20240222 | 131900 | 659592630 | 4470 | 4470 | 4470 | 4470 | 16 |
| 370 | 20240222 | 131800 | 659521110 | 4470 | 4470 | 4470 | 4470 | 0 |
| 371 | 20240222 | 131700 | 659521110 | 4470 | 4470 | 4470 | 4470 | 0 |
| 372 | 20240222 | 131600 | 659521110 | 4470 | 4480 | 4480 | 4470 | 460 |
| 373 | 20240222 | 131500 | 657463310 | 4480 | 4480 | 4480 | 4480 | 1 |
| 374 | 20240222 | 131400 | 657458830 | 4480 | 4480 | 4480 | 4480 | 0 |
| 375 | 20240222 | 131300 | 657458830 | 4480 | 4480 | 4480 | 4480 | 0 |
| 376 | 20240222 | 131200 | 657458830 | 4480 | 4480 | 4480 | 4480 | 0 |
| 377 | 20240222 | 131100 | 657458830 | 4480 | 4480 | 4480 | 4480 | 0 |
| 378 | 20240222 | 131000 | 657458830 | 4480 | 4470 | 4480 | 4470 | 303 |
| 379 | 20240222 | 130900 | 656101420 | 4460 | 4460 | 4460 | 4460 | 3792 |
| 380 | 20240222 | 130800 | 639189100 | 4480 | 4480 | 4480 | 4480 | 363 |
| 381 | 20240222 | 130700 | 637562860 | 4475 | 4460 | 4475 | 4460 | 148 |
| 382 | 20240222 | 130600 | 636901925 | 4460 | 4460 | 4460 | 4460 | 626 |
| 383 | 20240222 | 130500 | 634109965 | 4460 | 4460 | 4460 | 4455 | 1732 |
| 384 | 20240222 | 130400 | 626393605 | 4455 | 4470 | 4470 | 4455 | 1501 |
| 385 | 20240222 | 130300 | 619702335 | 4470 | 4480 | 4480 | 4470 | 40 |
| 386 | 20240222 | 130200 | 619523450 | 4475 | 4475 | 4475 | 4475 | 0 |
| 387 | 20240222 | 130100 | 619523450 | 4475 | 4475 | 4475 | 4475 | 0 |
| 388 | 20240222 | 130000 | 619523450 | 4475 | 4475 | 4475 | 4475 | 125 |
| 389 | 20240222 | 125900 | 618964075 | 4475 | 4475 | 4475 | 4475 | 58 |
| 390 | 20240222 | 125800 | 618704525 | 4475 | 4485 | 4485 | 4475 | 21 |
| 391 | 20240222 | 125700 | 618610350 | 4475 | 4475 | 4475 | 4475 | 61 |
| 392 | 20240222 | 125600 | 618337375 | 4485 | 4485 | 4485 | 4485 | 0 |
| 393 | 20240222 | 125500 | 618337375 | 4485 | 4485 | 4485 | 4485 | 0 |
| 394 | 20240222 | 125400 | 618337375 | 4485 | 4460 | 4485 | 4460 | 75 |
| 395 | 20240222 | 125300 | 618002825 | 4460 | 4465 | 4465 | 4460 | 1032 |
| 396 | 20240222 | 125200 | 613400005 | 4485 | 4485 | 4485 | 4485 | 0 |
| 397 | 20240222 | 125100 | 613400005 | 4485 | 4485 | 4485 | 4485 | 0 |
| 398 | 20240222 | 125000 | 613400005 | 4485 | 4485 | 4485 | 4485 | 0 |
| 399 | 20240222 | 124900 | 613400005 | 4485 | 4470 | 4485 | 4460 | 84 |
| 400 | 20240222 | 124800 | 613024900 | 4470 | 4470 | 4470 | 4470 | 500 |
| 401 | 20240222 | 124700 | 610789900 | 4470 | 4470 | 4470 | 4470 | 0 |
| 402 | 20240222 | 124600 | 610789900 | 4470 | 4470 | 4470 | 4470 | 100 |
| 403 | 20240222 | 124500 | 610342900 | 4460 | 4460 | 4460 | 4460 | 0 |
| 404 | 20240222 | 124400 | 610342900 | 4460 | 4460 | 4460 | 4460 | 0 |
| 405 | 20240222 | 124300 | 610342900 | 4460 | 4460 | 4460 | 4460 | 30 |
| 406 | 20240222 | 124200 | 610209100 | 4485 | 4485 | 4485 | 4485 | 1 |
| 407 | 20240222 | 124100 | 610204615 | 4460 | 4460 | 4460 | 4460 | 35 |
| 408 | 20240222 | 124000 | 610048515 | 4460 | 4465 | 4465 | 4460 | 1500 |
| 409 | 20240222 | 123900 | 603353440 | 4465 | 4470 | 4470 | 4465 | 135 |
| 410 | 20240222 | 123800 | 602750575 | 4495 | 4495 | 4495 | 4495 | 0 |
| 411 | 20240222 | 123700 | 602750575 | 4495 | 4495 | 4495 | 4495 | 0 |
| 412 | 20240222 | 123600 | 602750575 | 4495 | 4495 | 4495 | 4495 | 0 |
| 413 | 20240222 | 123500 | 602750575 | 4495 | 4495 | 4495 | 4495 | 1 |
| 414 | 20240222 | 123400 | 602746080 | 4490 | 4490 | 4490 | 4490 | 10 |
| 415 | 20240222 | 123300 | 602701180 | 4495 | 4495 | 4495 | 4495 | 0 |
| 416 | 20240222 | 123200 | 602701180 | 4495 | 4495 | 4495 | 4495 | 1 |
| 417 | 20240222 | 123100 | 602696685 | 4460 | 4490 | 4490 | 4460 | 2061 |
| 418 | 20240222 | 123000 | 593457355 | 4495 | 4495 | 4495 | 4495 | 1 |
| 419 | 20240222 | 122900 | 593452860 | 4485 | 4475 | 4495 | 4475 | 31 |
| 420 | 20240222 | 122800 | 593313810 | 4465 | 4465 | 4465 | 4465 | 5 |
| 421 | 20240222 | 122700 | 593291485 | 4465 | 4460 | 4465 | 4460 | 471 |
| 422 | 20240222 | 122600 | 591190400 | 4465 | 4465 | 4465 | 4465 | 1108 |
| 423 | 20240222 | 122500 | 586243180 | 4470 | 4465 | 4470 | 4465 | 32 |
| 424 | 20240222 | 122400 | 586100145 | 4470 | 4470 | 4470 | 4470 | 0 |
| 425 | 20240222 | 122300 | 586100145 | 4470 | 4470 | 4470 | 4470 | 5 |
| 426 | 20240222 | 122200 | 586077795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 427 | 20240222 | 122100 | 586077795 | 4470 | 4470 | 4470 | 4470 | 8 |
| 428 | 20240222 | 122000 | 586042035 | 4470 | 4470 | 4470 | 4470 | 1 |
| 429 | 20240222 | 121900 | 586037565 | 4470 | 4470 | 4470 | 4470 | 99 |
| 430 | 20240222 | 121800 | 585595035 | 4470 | 4470 | 4470 | 4470 | 0 |
| 431 | 20240222 | 121700 | 585595035 | 4470 | 4470 | 4470 | 4470 | 98 |
| 432 | 20240222 | 121600 | 585156975 | 4490 | 4490 | 4490 | 4490 | 1 |
| 433 | 20240222 | 121500 | 585152485 | 4490 | 4490 | 4490 | 4490 | 0 |
| 434 | 20240222 | 121400 | 585152485 | 4490 | 4490 | 4490 | 4490 | 0 |
| 435 | 20240222 | 121300 | 585152485 | 4490 | 4485 | 4490 | 4485 | 500 |
| 436 | 20240222 | 121200 | 582907490 | 4490 | 4485 | 4490 | 4485 | 1184 |
| 437 | 20240222 | 121100 | 577594830 | 4470 | 4470 | 4470 | 4470 | 0 |
| 438 | 20240222 | 121000 | 577594830 | 4470 | 4470 | 4470 | 4470 | 5 |
| 439 | 20240222 | 120900 | 577572480 | 4465 | 4470 | 4470 | 4465 | 50 |
| 440 | 20240222 | 120800 | 577349130 | 4465 | 4465 | 4465 | 4465 | 0 |
| 441 | 20240222 | 120700 | 577349130 | 4465 | 4465 | 4465 | 4465 | 0 |
| 442 | 20240222 | 120600 | 577349130 | 4465 | 4485 | 4485 | 4465 | 2404 |
| 443 | 20240222 | 120500 | 566613205 | 4485 | 4485 | 4485 | 4485 | 0 |
| 444 | 20240222 | 120400 | 566613205 | 4485 | 4485 | 4485 | 4485 | 1000 |
| 445 | 20240222 | 120300 | 562128205 | 4490 | 4490 | 4490 | 4490 | 9 |
| 446 | 20240222 | 120200 | 562087795 | 4490 | 4490 | 4490 | 4490 | 5 |
| 447 | 20240222 | 120100 | 562065345 | 4485 | 4485 | 4485 | 4485 | 252 |
| 448 | 20240222 | 120000 | 560935125 | 4485 | 4485 | 4485 | 4485 | 0 |
| 449 | 20240222 | 115900 | 560935125 | 4485 | 4485 | 4485 | 4485 | 59 |
| 450 | 20240222 | 115800 | 560670510 | 4470 | 4470 | 4470 | 4470 | 0 |
| 451 | 20240222 | 115700 | 560670510 | 4470 | 4470 | 4470 | 4470 | 3 |
| 452 | 20240222 | 115600 | 560657100 | 4470 | 4470 | 4470 | 4470 | 0 |
| 453 | 20240222 | 115500 | 560657100 | 4470 | 4470 | 4470 | 4470 | 0 |
| 454 | 20240222 | 115400 | 560657100 | 4470 | 4470 | 4470 | 4470 | 0 |
| 455 | 20240222 | 115300 | 560657100 | 4470 | 4470 | 4470 | 4470 | 0 |
| 456 | 20240222 | 115200 | 560657100 | 4470 | 4485 | 4485 | 4470 | 56 |
| 457 | 20240222 | 115100 | 560406765 | 4465 | 4465 | 4465 | 4465 | 0 |
| 458 | 20240222 | 115000 | 560406765 | 4465 | 4465 | 4465 | 4465 | 0 |
| 459 | 20240222 | 114900 | 560406765 | 4465 | 4465 | 4465 | 4465 | 5 |
| 460 | 20240222 | 114800 | 560384440 | 4465 | 4465 | 4465 | 4465 | 500 |
| 461 | 20240222 | 114700 | 558151940 | 4465 | 4465 | 4465 | 4465 | 0 |
| 462 | 20240222 | 114600 | 558151940 | 4465 | 4470 | 4470 | 4465 | 402 |
| 463 | 20240222 | 114500 | 556355590 | 4470 | 4470 | 4470 | 4470 | 417 |
| 464 | 20240222 | 114400 | 554491600 | 4470 | 4470 | 4470 | 4470 | 12 |
| 465 | 20240222 | 114300 | 554437960 | 4485 | 4485 | 4485 | 4485 | 10 |
| 466 | 20240222 | 114200 | 554393110 | 4485 | 4485 | 4485 | 4485 | 0 |
| 467 | 20240222 | 114100 | 554393110 | 4485 | 4485 | 4485 | 4485 | 1010 |
| 468 | 20240222 | 114000 | 549863260 | 4485 | 4485 | 4485 | 4485 | 0 |
| 469 | 20240222 | 113900 | 549863260 | 4485 | 4485 | 4485 | 4485 | 0 |
| 470 | 20240222 | 113800 | 549863260 | 4485 | 4485 | 4485 | 4485 | 0 |
| 471 | 20240222 | 113700 | 549863260 | 4485 | 4485 | 4485 | 4485 | 36 |
| 472 | 20240222 | 113600 | 549701800 | 4485 | 4485 | 4485 | 4485 | 2000 |
| 473 | 20240222 | 113500 | 540731800 | 4460 | 4470 | 4470 | 4460 | 535 |
| 474 | 20240222 | 113400 | 538345440 | 4470 | 4475 | 4475 | 4470 | 163 |
| 475 | 20240222 | 113300 | 537616805 | 4470 | 4470 | 4470 | 4460 | 566 |
| 476 | 20240222 | 113200 | 535088605 | 4485 | 4475 | 4485 | 4475 | 317 |
| 477 | 20240222 | 113100 | 533669550 | 4480 | 4480 | 4480 | 4480 | 1723 |
| 478 | 20240222 | 113000 | 525950510 | 4490 | 4490 | 4490 | 4490 | 1 |
| 479 | 20240222 | 112900 | 525946020 | 4480 | 4480 | 4480 | 4480 | 4000 |
| 480 | 20240222 | 112800 | 508026020 | 4485 | 4485 | 4485 | 4485 | 14 |
| 481 | 20240222 | 112700 | 507963230 | 4485 | 4490 | 4490 | 4485 | 312 |
| 482 | 20240222 | 112600 | 506563500 | 4490 | 4490 | 4490 | 4490 | 0 |
| 483 | 20240222 | 112500 | 506563500 | 4490 | 4490 | 4490 | 4490 | 0 |
| 484 | 20240222 | 112400 | 506563500 | 4490 | 4495 | 4495 | 4490 | 40 |
| 485 | 20240222 | 112300 | 506383880 | 4500 | 4500 | 4500 | 4500 | 1 |
| 486 | 20240222 | 112200 | 506379380 | 4495 | 4495 | 4495 | 4495 | 0 |
| 487 | 20240222 | 112100 | 506379380 | 4495 | 4495 | 4495 | 4495 | 2 |
| 488 | 20240222 | 112000 | 506370390 | 4500 | 4500 | 4500 | 4500 | 354 |
| 489 | 20240222 | 111900 | 504777390 | 4500 | 4500 | 4500 | 4500 | 0 |
| 490 | 20240222 | 111800 | 504777390 | 4500 | 4500 | 4500 | 4500 | 0 |
| 491 | 20240222 | 111700 | 504777390 | 4500 | 4500 | 4500 | 4500 | 0 |
| 492 | 20240222 | 111600 | 504777390 | 4500 | 4500 | 4500 | 4500 | 0 |
| 493 | 20240222 | 111500 | 504777390 | 4500 | 4500 | 4500 | 4500 | 120 |
| 494 | 20240222 | 111400 | 504237390 | 4500 | 4500 | 4500 | 4500 | 500 |
| 495 | 20240222 | 111300 | 501987390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 496 | 20240222 | 111200 | 501987390 | 4510 | 4510 | 4510 | 4510 | 100 |
| 497 | 20240222 | 111100 | 501536390 | 4500 | 4500 | 4500 | 4500 | 0 |
| 498 | 20240222 | 111000 | 501536390 | 4500 | 4505 | 4505 | 4500 | 459 |
| 499 | 20240222 | 110900 | 499470885 | 4510 | 4510 | 4510 | 4510 | 1 |
| 500 | 20240222 | 110800 | 499466375 | 4500 | 4500 | 4500 | 4500 | 11 |
| 501 | 20240222 | 110700 | 499416875 | 4500 | 4510 | 4510 | 4500 | 1001 |
| 502 | 20240222 | 110600 | 494912365 | 4510 | 4510 | 4510 | 4510 | 0 |
| 503 | 20240222 | 110500 | 494912365 | 4510 | 4510 | 4510 | 4510 | 104 |
| 504 | 20240222 | 110400 | 494443325 | 4510 | 4510 | 4510 | 4510 | 0 |
| 505 | 20240222 | 110300 | 494443325 | 4510 | 4510 | 4510 | 4510 | 0 |
| 506 | 20240222 | 110200 | 494443325 | 4510 | 4510 | 4510 | 4510 | 221 |
| 507 | 20240222 | 110100 | 493446615 | 4510 | 4510 | 4510 | 4510 | 5 |
| 508 | 20240222 | 110000 | 493424065 | 4510 | 4510 | 4510 | 4485 | 203 |
| 509 | 20240222 | 105900 | 492511035 | 4510 | 4485 | 4510 | 4485 | 4 |
| 510 | 20240222 | 105800 | 492493070 | 4500 | 4500 | 4500 | 4500 | 0 |
| 511 | 20240222 | 105700 | 492493070 | 4500 | 4500 | 4500 | 4500 | 0 |
| 512 | 20240222 | 105600 | 492493070 | 4500 | 4485 | 4500 | 4485 | 28 |
| 513 | 20240222 | 105500 | 492367460 | 4485 | 4485 | 4485 | 4485 | 530 |
| 514 | 20240222 | 105400 | 489990410 | 4480 | 4490 | 4490 | 4480 | 1780 |
| 515 | 20240222 | 105300 | 482009315 | 4500 | 4500 | 4500 | 4500 | 104 |
| 516 | 20240222 | 105200 | 481541315 | 4510 | 4510 | 4510 | 4510 | 0 |
| 517 | 20240222 | 105100 | 481541315 | 4510 | 4515 | 4515 | 4510 | 21 |
| 518 | 20240222 | 105000 | 481446600 | 4500 | 4490 | 4500 | 4490 | 901 |
| 519 | 20240222 | 104900 | 477392120 | 4490 | 4490 | 4490 | 4490 | 0 |
| 520 | 20240222 | 104800 | 477392120 | 4490 | 4500 | 4500 | 4490 | 31 |
| 521 | 20240222 | 104700 | 477252820 | 4500 | 4500 | 4500 | 4500 | 11 |
| 522 | 20240222 | 104600 | 477203320 | 4490 | 4500 | 4500 | 4490 | 650 |
| 523 | 20240222 | 104500 | 474282605 | 4515 | 4510 | 4515 | 4510 | 4 |
| 524 | 20240222 | 104400 | 474264550 | 4515 | 4515 | 4515 | 4515 | 28 |
| 525 | 20240222 | 104300 | 474138130 | 4515 | 4495 | 4515 | 4490 | 2500 |
| 526 | 20240222 | 104200 | 462862960 | 4515 | 4515 | 4515 | 4515 | 1000 |
| 527 | 20240222 | 104100 | 458347960 | 4515 | 4515 | 4515 | 4515 | 1003 |
| 528 | 20240222 | 104000 | 453819415 | 4515 | 4515 | 4515 | 4515 | 1050 |
| 529 | 20240222 | 103900 | 449078665 | 4515 | 4515 | 4515 | 4515 | 0 |
| 530 | 20240222 | 103800 | 449078665 | 4515 | 4515 | 4515 | 4515 | 0 |
| 531 | 20240222 | 103700 | 449078665 | 4515 | 4515 | 4515 | 4515 | 100 |
| 532 | 20240222 | 103600 | 448627165 | 4515 | 4515 | 4515 | 4515 | 21 |
| 533 | 20240222 | 103500 | 448532350 | 4495 | 4515 | 4515 | 4495 | 700 |
| 534 | 20240222 | 103400 | 445381850 | 4515 | 4515 | 4515 | 4515 | 11 |
| 535 | 20240222 | 103300 | 445332185 | 4515 | 4515 | 4515 | 4515 | 1 |
| 536 | 20240222 | 103200 | 445327670 | 4490 | 4490 | 4490 | 4490 | 700 |
| 537 | 20240222 | 103100 | 442184670 | 4490 | 4490 | 4490 | 4490 | 0 |
| 538 | 20240222 | 103000 | 442184670 | 4490 | 4490 | 4490 | 4490 | 10 |
| 539 | 20240222 | 102900 | 442139770 | 4515 | 4515 | 4515 | 4515 | 0 |
| 540 | 20240222 | 102800 | 442139770 | 4515 | 4515 | 4515 | 4515 | 0 |
| 541 | 20240222 | 102700 | 442139770 | 4515 | 4515 | 4515 | 4515 | 6 |
| 542 | 20240222 | 102600 | 442112680 | 4490 | 4490 | 4490 | 4490 | 0 |
| 543 | 20240222 | 102500 | 442112680 | 4490 | 4500 | 4500 | 4490 | 578 |
| 544 | 20240222 | 102400 | 439517380 | 4520 | 4505 | 4520 | 4505 | 312 |
| 545 | 20240222 | 102300 | 438111805 | 4520 | 4520 | 4520 | 4520 | 0 |
| 546 | 20240222 | 102200 | 438111805 | 4520 | 4505 | 4520 | 4505 | 57 |
| 547 | 20240222 | 102100 | 437854980 | 4505 | 4505 | 4505 | 4505 | 131 |
| 548 | 20240222 | 102000 | 437264825 | 4505 | 4505 | 4505 | 4505 | 1 |
| 549 | 20240222 | 101900 | 437260320 | 4500 | 4500 | 4500 | 4500 | 60 |
| 550 | 20240222 | 101800 | 436990320 | 4500 | 4505 | 4505 | 4500 | 1001 |
| 551 | 20240222 | 101700 | 432485765 | 4510 | 4510 | 4510 | 4510 | 0 |
| 552 | 20240222 | 101600 | 432485765 | 4510 | 4510 | 4510 | 4510 | 2000 |
| 553 | 20240222 | 101500 | 423465765 | 4510 | 4510 | 4510 | 4510 | 0 |
| 554 | 20240222 | 101400 | 423465765 | 4510 | 4510 | 4510 | 4510 | 137 |
| 555 | 20240222 | 101300 | 422847895 | 4510 | 4510 | 4510 | 4510 | 3001 |
| 556 | 20240222 | 101200 | 409313385 | 4500 | 4510 | 4510 | 4500 | 44 |
| 557 | 20240222 | 101100 | 409115375 | 4500 | 4500 | 4500 | 4500 | 349 |
| 558 | 20240222 | 101000 | 407544875 | 4490 | 4495 | 4495 | 4490 | 1000 |
| 559 | 20240222 | 100900 | 403054795 | 4500 | 4500 | 4500 | 4500 | 1006 |
| 560 | 20240222 | 100800 | 398527795 | 4510 | 4510 | 4510 | 4510 | 0 |
| 561 | 20240222 | 100700 | 398527795 | 4510 | 4510 | 4510 | 4510 | 0 |
| 562 | 20240222 | 100600 | 398527795 | 4510 | 4520 | 4520 | 4490 | 560 |
| 563 | 20240222 | 100500 | 396001375 | 4520 | 4495 | 4520 | 4495 | 213 |
| 564 | 20240222 | 100400 | 395043915 | 4530 | 4530 | 4530 | 4530 | 0 |
| 565 | 20240222 | 100300 | 395043915 | 4530 | 4530 | 4530 | 4530 | 103 |
| 566 | 20240222 | 100200 | 394577325 | 4535 | 4495 | 4535 | 4485 | 501 |
| 567 | 20240222 | 100100 | 392329700 | 4500 | 4520 | 4520 | 4500 | 517 |
| 568 | 20240222 | 100000 | 389993200 | 4520 | 4520 | 4535 | 4500 | 4798 |
| 569 | 20240222 | 095900 | 368346670 | 4550 | 4510 | 4550 | 4510 | 2476 |
| 570 | 20240222 | 095800 | 357148325 | 4510 | 4510 | 4510 | 4510 | 51 |
| 571 | 20240222 | 095700 | 356918315 | 4505 | 4505 | 4505 | 4505 | 415 |
| 572 | 20240222 | 095600 | 355048740 | 4505 | 4500 | 4505 | 4500 | 2629 |
| 573 | 20240222 | 095500 | 343217815 | 4500 | 4500 | 4500 | 4500 | 756 |
| 574 | 20240222 | 095400 | 339815815 | 4500 | 4500 | 4500 | 4455 | 2012 |
| 575 | 20240222 | 095300 | 330820740 | 4505 | 4505 | 4505 | 4505 | 1 |
| 576 | 20240222 | 095200 | 330816235 | 4500 | 4500 | 4500 | 4500 | 0 |
| 577 | 20240222 | 095100 | 330816235 | 4500 | 4500 | 4500 | 4500 | 13 |
| 578 | 20240222 | 095000 | 330757735 | 4500 | 4500 | 4500 | 4500 | 98 |
| 579 | 20240222 | 094900 | 330316735 | 4500 | 4500 | 4500 | 4500 | 350 |
| 580 | 20240222 | 094800 | 328741735 | 4500 | 4495 | 4500 | 4490 | 3914 |
| 581 | 20240222 | 094700 | 311143750 | 4485 | 4485 | 4485 | 4485 | 0 |
| 582 | 20240222 | 094600 | 311143750 | 4485 | 4495 | 4495 | 4485 | 154 |
| 583 | 20240222 | 094500 | 310452255 | 4495 | 4495 | 4495 | 4495 | 0 |
| 584 | 20240222 | 094400 | 310452255 | 4495 | 4500 | 4500 | 4495 | 4 |
| 585 | 20240222 | 094300 | 310434260 | 4500 | 4500 | 4500 | 4500 | 81 |
| 586 | 20240222 | 094200 | 310069760 | 4500 | 4470 | 4505 | 4470 | 407 |
| 587 | 20240222 | 094100 | 308236410 | 4470 | 4490 | 4490 | 4450 | 5551 |
| 588 | 20240222 | 094000 | 283503145 | 4500 | 4500 | 4500 | 4500 | 3004 |
| 589 | 20240222 | 093900 | 269985145 | 4490 | 4495 | 4495 | 4490 | 39 |
| 590 | 20240222 | 093800 | 269809850 | 4495 | 4495 | 4495 | 4495 | 21 |
| 591 | 20240222 | 093700 | 269715455 | 4500 | 4500 | 4500 | 4500 | 58 |
| 592 | 20240222 | 093600 | 269454455 | 4500 | 4510 | 4510 | 4500 | 4393 |
| 593 | 20240222 | 093500 | 249679010 | 4510 | 4510 | 4510 | 4510 | 10 |
| 594 | 20240222 | 093400 | 249633910 | 4510 | 4510 | 4510 | 4510 | 108 |
| 595 | 20240222 | 093300 | 249146830 | 4510 | 4515 | 4515 | 4510 | 279 |
| 596 | 20240222 | 093200 | 247887680 | 4515 | 4505 | 4515 | 4505 | 231 |
| 597 | 20240222 | 093100 | 246846625 | 4505 | 4490 | 4505 | 4490 | 1382 |
| 598 | 20240222 | 093000 | 240633680 | 4475 | 4460 | 4475 | 4450 | 2585 |
| 599 | 20240222 | 092900 | 229117065 | 4495 | 4495 | 4495 | 4495 | 11 |
| 600 | 20240222 | 092800 | 229067620 | 4450 | 4495 | 4495 | 4445 | 4669 |
| 601 | 20240222 | 092700 | 208281120 | 4495 | 4495 | 4495 | 4495 | 235 |
| 602 | 20240222 | 092600 | 207224795 | 4495 | 4495 | 4495 | 4495 | 2 |
| 603 | 20240222 | 092500 | 207215805 | 4495 | 4480 | 4495 | 4435 | 5010 |
| 604 | 20240222 | 092400 | 184893895 | 4495 | 4495 | 4495 | 4495 | 2 |
| 605 | 20240222 | 092300 | 184884905 | 4500 | 4515 | 4515 | 4500 | 512 |
| 606 | 20240222 | 092200 | 182578390 | 4470 | 4480 | 4480 | 4470 | 100 |
| 607 | 20240222 | 092100 | 182131290 | 4470 | 4475 | 4475 | 4470 | 300 |
| 608 | 20240222 | 092000 | 180790180 | 4470 | 4470 | 4525 | 4465 | 1012 |
| 609 | 20240222 | 091900 | 176243125 | 4510 | 4520 | 4520 | 4465 | 1014 |
| 610 | 20240222 | 091800 | 171709135 | 4525 | 4490 | 4525 | 4455 | 1534 |
| 611 | 20240222 | 091700 | 164831615 | 4500 | 4505 | 4515 | 4500 | 4128 |
| 612 | 20240222 | 091600 | 146255530 | 4500 | 4490 | 4500 | 4490 | 896 |
| 613 | 20240222 | 091500 | 142224005 | 4485 | 4480 | 4485 | 4470 | 387 |
| 614 | 20240222 | 091400 | 140490730 | 4480 | 4480 | 4480 | 4480 | 375 |
| 615 | 20240222 | 091300 | 138810730 | 4480 | 4475 | 4480 | 4470 | 287 |
| 616 | 20240222 | 091200 | 137526235 | 4470 | 4475 | 4475 | 4470 | 741 |
| 617 | 20240222 | 091100 | 134211315 | 4470 | 4470 | 4470 | 4470 | 141 |
| 618 | 20240222 | 091000 | 133581045 | 4475 | 4475 | 4475 | 4475 | 50 |
| 619 | 20240222 | 090900 | 133357295 | 4475 | 4455 | 4475 | 4450 | 909 |
| 620 | 20240222 | 090800 | 129305720 | 4450 | 4475 | 4475 | 4450 | 199 |
| 621 | 20240222 | 090700 | 128419620 | 4475 | 4480 | 4480 | 4440 | 839 |
| 622 | 20240222 | 090600 | 124681595 | 4445 | 4485 | 4485 | 4435 | 4440 |
| 623 | 20240222 | 090500 | 104982345 | 4440 | 4420 | 4440 | 4420 | 4530 |
| 624 | 20240222 | 090400 | 84914050 | 4425 | 4425 | 4425 | 4425 | 51 |
| 625 | 20240222 | 090300 | 84688375 | 4425 | 4415 | 4435 | 4410 | 3965 |
| 626 | 20240222 | 090200 | 67154295 | 4410 | 4440 | 4440 | 4410 | 7326 |
| 627 | 20240222 | 090100 | 34728725 | 4440 | 4455 | 4455 | 4435 | 3449 |
| 628 | 20240222 | 090000 | 19418440 | 4450 | 4450 | 4510 | 4425 | 4362 |