28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 17359 |
| 3 | 20240222 | 183400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20240222 | 183300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20240222 | 183200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20240222 | 183100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20240222 | 183000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20240222 | 182900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20240222 | 182800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20240222 | 182700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20240222 | 182600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20240222 | 182500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20240222 | 182400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20240222 | 182300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20240222 | 182200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20240222 | 182100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20240222 | 182000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20240222 | 181900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20240222 | 181800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20240222 | 181700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20240222 | 181600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20240222 | 181500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20240222 | 181400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20240222 | 181300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20240222 | 181200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20240222 | 181100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20240222 | 181000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20240222 | 180900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20240222 | 180800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20240222 | 180700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20240222 | 180600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20240222 | 180500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 17359 |
| 33 | 20240222 | 180400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20240222 | 180300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20240222 | 180200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20240222 | 180100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20240222 | 180000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20240222 | 175900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20240222 | 175800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20240222 | 175700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20240222 | 175600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20240222 | 175500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20240222 | 175400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20240222 | 175300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20240222 | 175200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20240222 | 175100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20240222 | 175000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20240222 | 174900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20240222 | 174800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20240222 | 174700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20240222 | 174600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20240222 | 174500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20240222 | 174400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20240222 | 174300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20240222 | 174200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20240222 | 174100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20240222 | 174000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20240222 | 173900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20240222 | 173800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20240222 | 173700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20240222 | 173600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20240222 | 173500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 17359 |
| 63 | 20240222 | 173400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20240222 | 173300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20240222 | 173200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20240222 | 173100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20240222 | 173000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20240222 | 172900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20240222 | 172800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20240222 | 172700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20240222 | 172600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20240222 | 172500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20240222 | 172400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20240222 | 172300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20240222 | 172200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20240222 | 172100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20240222 | 172000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20240222 | 171900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20240222 | 171800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20240222 | 171700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20240222 | 171600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20240222 | 171500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20240222 | 171400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20240222 | 171300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20240222 | 171200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20240222 | 171100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20240222 | 171000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20240222 | 170900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20240222 | 170800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20240222 | 170700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20240222 | 170600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20240222 | 170500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 17359 |
| 93 | 20240222 | 170400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20240222 | 170300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20240222 | 170200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20240222 | 170100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20240222 | 170000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20240222 | 165900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20240222 | 165800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20240222 | 165700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20240222 | 165600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20240222 | 165500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20240222 | 165400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20240222 | 165300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20240222 | 165200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20240222 | 165100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20240222 | 165000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20240222 | 164900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20240222 | 164800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20240222 | 164700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20240222 | 164600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20240222 | 164500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20240222 | 164400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20240222 | 164300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20240222 | 164200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20240222 | 164100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20240222 | 164000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20240222 | 163900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20240222 | 163800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20240222 | 163700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20240222 | 163600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20240222 | 163500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 17359 |
| 123 | 20240222 | 163400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20240222 | 163300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20240222 | 163200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20240222 | 163100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20240222 | 163000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20240222 | 162900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20240222 | 162800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20240222 | 162700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20240222 | 162600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20240222 | 162500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20240222 | 162400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20240222 | 162300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20240222 | 162200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20240222 | 162100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20240222 | 162000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20240222 | 161900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20240222 | 161800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20240222 | 161700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20240222 | 161600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20240222 | 161500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20240222 | 161400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20240222 | 161300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20240222 | 161200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20240222 | 161100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20240222 | 161000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20240222 | 160900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20240222 | 160800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20240222 | 160700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20240222 | 160600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20240222 | 160500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 17359 |
| 153 | 20240222 | 160400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20240222 | 160300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20240222 | 160200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20240222 | 160100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20240222 | 160000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20240222 | 155900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20240222 | 155800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20240222 | 155700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20240222 | 155600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20240222 | 155500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20240222 | 155400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20240222 | 155300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20240222 | 155200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20240222 | 155100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20240222 | 155000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20240222 | 154900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20240222 | 154800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20240222 | 154700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20240222 | 154600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20240222 | 154500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20240222 | 154400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20240222 | 154300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20240222 | 154200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20240222 | 154100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20240222 | 154000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20240222 | 153900 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20240222 | 153800 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20240222 | 153700 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20240222 | 153600 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20240222 | 153500 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 17359 |
| 183 | 20240222 | 153400 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20240222 | 153300 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20240222 | 153200 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20240222 | 153100 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20240222 | 153000 | 3124627305 | 3495 | 3495 | 3495 | 3495 | 17359 |
| 188 | 20240222 | 152900 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240222 | 152800 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240222 | 152700 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240222 | 152600 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240222 | 152500 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240222 | 152400 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240222 | 152300 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240222 | 152200 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240222 | 152100 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240222 | 152000 | 3063957600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240222 | 151900 | 3063957600 | 3490 | 3480 | 3490 | 3480 | 6040 |
| 199 | 20240222 | 151800 | 3042906430 | 3485 | 3485 | 3485 | 3480 | 4906 |
| 200 | 20240222 | 151700 | 3025813320 | 3485 | 3485 | 3485 | 3485 | 435 |
| 201 | 20240222 | 151600 | 3024297345 | 3485 | 3475 | 3485 | 3475 | 4511 |
| 202 | 20240222 | 151500 | 3008599055 | 3480 | 3475 | 3480 | 3475 | 2347 |
| 203 | 20240222 | 151400 | 3000438230 | 3475 | 3480 | 3480 | 3475 | 1018 |
| 204 | 20240222 | 151300 | 2996895680 | 3475 | 3475 | 3475 | 3475 | 2278 |
| 205 | 20240222 | 151200 | 2988979630 | 3475 | 3475 | 3475 | 3475 | 252 |
| 206 | 20240222 | 151100 | 2988103930 | 3475 | 3475 | 3475 | 3475 | 586 |
| 207 | 20240222 | 151000 | 2986067580 | 3475 | 3475 | 3480 | 3475 | 3332 |
| 208 | 20240222 | 150900 | 2974488335 | 3480 | 3470 | 3480 | 3470 | 977 |
| 209 | 20240222 | 150800 | 2971093275 | 3470 | 3475 | 3475 | 3470 | 1179 |
| 210 | 20240222 | 150700 | 2966996260 | 3475 | 3470 | 3475 | 3470 | 5749 |
| 211 | 20240222 | 150600 | 2947030545 | 3470 | 3470 | 3475 | 3470 | 1718 |
| 212 | 20240222 | 150500 | 2941069030 | 3470 | 3470 | 3470 | 3470 | 159 |
| 213 | 20240222 | 150400 | 2940517300 | 3475 | 3470 | 3475 | 3470 | 2409 |
| 214 | 20240222 | 150300 | 2932157350 | 3470 | 3470 | 3470 | 3470 | 4730 |
| 215 | 20240222 | 150200 | 2915744250 | 3470 | 3470 | 3475 | 3470 | 17 |
| 216 | 20240222 | 150100 | 2915685210 | 3470 | 3465 | 3470 | 3465 | 1131 |
| 217 | 20240222 | 150000 | 2911761285 | 3465 | 3465 | 3465 | 3465 | 1009 |
| 218 | 20240222 | 145900 | 2908265100 | 3465 | 3465 | 3470 | 3465 | 109 |
| 219 | 20240222 | 145800 | 2907886905 | 3470 | 3465 | 3470 | 3465 | 219 |
| 220 | 20240222 | 145700 | 2907127520 | 3470 | 3465 | 3470 | 3465 | 223 |
| 221 | 20240222 | 145600 | 2906353750 | 3465 | 3465 | 3470 | 3465 | 12 |
| 222 | 20240222 | 145500 | 2906312150 | 3465 | 3465 | 3470 | 3465 | 460 |
| 223 | 20240222 | 145400 | 2904718000 | 3465 | 3465 | 3465 | 3465 | 1009 |
| 224 | 20240222 | 145300 | 2901221815 | 3465 | 3465 | 3470 | 3465 | 2131 |
| 225 | 20240222 | 145200 | 2893837255 | 3465 | 3470 | 3470 | 3465 | 152 |
| 226 | 20240222 | 145100 | 2893309850 | 3465 | 3470 | 3470 | 3465 | 1122 |
| 227 | 20240222 | 145000 | 2889422105 | 3465 | 3470 | 3470 | 3465 | 590 |
| 228 | 20240222 | 144900 | 2887376690 | 3465 | 3465 | 3470 | 3465 | 1183 |
| 229 | 20240222 | 144800 | 2883272595 | 3465 | 3465 | 3465 | 3465 | 2248 |
| 230 | 20240222 | 144700 | 2875483275 | 3465 | 3465 | 3465 | 3465 | 1597 |
| 231 | 20240222 | 144600 | 2869949670 | 3465 | 3465 | 3470 | 3465 | 1746 |
| 232 | 20240222 | 144500 | 2863896980 | 3470 | 3470 | 3480 | 3470 | 482 |
| 233 | 20240222 | 144400 | 2862224420 | 3470 | 3480 | 3480 | 3470 | 5806 |
| 234 | 20240222 | 144300 | 2842077385 | 3475 | 3475 | 3480 | 3470 | 15 |
| 235 | 20240222 | 144200 | 2842025260 | 3470 | 3470 | 3475 | 3470 | 4578 |
| 236 | 20240222 | 144100 | 2826134330 | 3470 | 3475 | 3475 | 3470 | 159 |
| 237 | 20240222 | 144000 | 2825582350 | 3480 | 3465 | 3480 | 3465 | 7006 |
| 238 | 20240222 | 143900 | 2801247305 | 3465 | 3465 | 3470 | 3465 | 119 |
| 239 | 20240222 | 143800 | 2800834420 | 3465 | 3465 | 3465 | 3465 | 1635 |
| 240 | 20240222 | 143700 | 2795169145 | 3465 | 3465 | 3465 | 3465 | 8 |
| 241 | 20240222 | 143600 | 2795141425 | 3465 | 3465 | 3465 | 3465 | 107 |
| 242 | 20240222 | 143500 | 2794770670 | 3465 | 3470 | 3470 | 3465 | 57 |
| 243 | 20240222 | 143400 | 2794573160 | 3465 | 3470 | 3470 | 3465 | 12 |
| 244 | 20240222 | 143300 | 2794531555 | 3465 | 3465 | 3465 | 3460 | 561 |
| 245 | 20240222 | 143200 | 2792587705 | 3465 | 3465 | 3465 | 3465 | 1519 |
| 246 | 20240222 | 143100 | 2787324370 | 3465 | 3465 | 3465 | 3465 | 29 |
| 247 | 20240222 | 143000 | 2787223885 | 3465 | 3465 | 3470 | 3455 | 2821 |
| 248 | 20240222 | 142900 | 2777455335 | 3465 | 3465 | 3465 | 3465 | 33 |
| 249 | 20240222 | 142800 | 2777340990 | 3460 | 3455 | 3460 | 3455 | 500 |
| 250 | 20240222 | 142700 | 2775611490 | 3455 | 3455 | 3455 | 3455 | 0 |
| 251 | 20240222 | 142600 | 2775611490 | 3455 | 3455 | 3455 | 3455 | 500 |
| 252 | 20240222 | 142500 | 2773883990 | 3455 | 3460 | 3460 | 3455 | 739 |
| 253 | 20240222 | 142400 | 2771329995 | 3460 | 3460 | 3460 | 3455 | 798 |
| 254 | 20240222 | 142300 | 2768569960 | 3465 | 3465 | 3465 | 3465 | 50 |
| 255 | 20240222 | 142200 | 2768396710 | 3460 | 3465 | 3465 | 3460 | 4089 |
| 256 | 20240222 | 142100 | 2754248660 | 3465 | 3465 | 3465 | 3465 | 6 |
| 257 | 20240222 | 142000 | 2754227870 | 3460 | 3460 | 3460 | 3460 | 800 |
| 258 | 20240222 | 141900 | 2751459870 | 3465 | 3460 | 3465 | 3460 | 5817 |
| 259 | 20240222 | 141800 | 2731328745 | 3460 | 3460 | 3460 | 3460 | 623 |
| 260 | 20240222 | 141700 | 2729173165 | 3460 | 3455 | 3460 | 3455 | 6720 |
| 261 | 20240222 | 141600 | 2705935565 | 3455 | 3455 | 3455 | 3455 | 0 |
| 262 | 20240222 | 141500 | 2705935565 | 3455 | 3455 | 3460 | 3455 | 2209 |
| 263 | 20240222 | 141400 | 2698302970 | 3455 | 3455 | 3455 | 3455 | 502 |
| 264 | 20240222 | 141300 | 2696568560 | 3455 | 3455 | 3460 | 3455 | 9470 |
| 265 | 20240222 | 141200 | 2663847210 | 3455 | 3460 | 3460 | 3455 | 5511 |
| 266 | 20240222 | 141100 | 2644779900 | 3460 | 3465 | 3465 | 3460 | 7998 |
| 267 | 20240222 | 141000 | 2617074955 | 3470 | 3470 | 3470 | 3470 | 3390 |
| 268 | 20240222 | 140900 | 2605311655 | 3475 | 3475 | 3475 | 3475 | 3566 |
| 269 | 20240222 | 140800 | 2592919805 | 3475 | 3480 | 3480 | 3470 | 65 |
| 270 | 20240222 | 140700 | 2592693765 | 3470 | 3470 | 3470 | 3470 | 311 |
| 271 | 20240222 | 140600 | 2591614595 | 3480 | 3480 | 3480 | 3480 | 292 |
| 272 | 20240222 | 140500 | 2590598435 | 3475 | 3475 | 3475 | 3475 | 209 |
| 273 | 20240222 | 140400 | 2589872160 | 3470 | 3470 | 3470 | 3470 | 560 |
| 274 | 20240222 | 140300 | 2587928960 | 3480 | 3480 | 3480 | 3480 | 200 |
| 275 | 20240222 | 140200 | 2587232960 | 3470 | 3470 | 3470 | 3470 | 1506 |
| 276 | 20240222 | 140100 | 2582007140 | 3470 | 3470 | 3475 | 3470 | 2283 |
| 277 | 20240222 | 140000 | 2574085045 | 3470 | 3475 | 3475 | 3470 | 3150 |
| 278 | 20240222 | 135900 | 2563152085 | 3480 | 3480 | 3480 | 3480 | 400 |
| 279 | 20240222 | 135800 | 2561760085 | 3475 | 3480 | 3480 | 3475 | 2156 |
| 280 | 20240222 | 135700 | 2554257225 | 3480 | 3480 | 3480 | 3480 | 10 |
| 281 | 20240222 | 135600 | 2554222425 | 3485 | 3480 | 3485 | 3480 | 273 |
| 282 | 20240222 | 135500 | 2553271805 | 3475 | 3475 | 3475 | 3475 | 0 |
| 283 | 20240222 | 135400 | 2553271805 | 3475 | 3485 | 3490 | 3475 | 4301 |
| 284 | 20240222 | 135300 | 2538274640 | 3485 | 3485 | 3485 | 3485 | 16 |
| 285 | 20240222 | 135200 | 2538218880 | 3485 | 3485 | 3485 | 3485 | 360 |
| 286 | 20240222 | 135100 | 2536964280 | 3485 | 3480 | 3485 | 3475 | 2690 |
| 287 | 20240222 | 135000 | 2527611930 | 3475 | 3475 | 3475 | 3475 | 0 |
| 288 | 20240222 | 134900 | 2527611930 | 3475 | 3480 | 3480 | 3475 | 668 |
| 289 | 20240222 | 134800 | 2525288595 | 3480 | 3480 | 3480 | 3480 | 316 |
| 290 | 20240222 | 134700 | 2524188915 | 3480 | 3480 | 3480 | 3480 | 2 |
| 291 | 20240222 | 134600 | 2524181955 | 3480 | 3480 | 3480 | 3480 | 382 |
| 292 | 20240222 | 134500 | 2522852595 | 3480 | 3480 | 3480 | 3480 | 641 |
| 293 | 20240222 | 134400 | 2520621915 | 3480 | 3475 | 3480 | 3475 | 152 |
| 294 | 20240222 | 134300 | 2520093615 | 3475 | 3475 | 3475 | 3475 | 51 |
| 295 | 20240222 | 134200 | 2519916390 | 3475 | 3475 | 3475 | 3475 | 770 |
| 296 | 20240222 | 134100 | 2517240640 | 3480 | 3485 | 3485 | 3480 | 2163 |
| 297 | 20240222 | 134000 | 2509712395 | 3485 | 3485 | 3485 | 3485 | 0 |
| 298 | 20240222 | 133900 | 2509712395 | 3485 | 3480 | 3485 | 3480 | 931 |
| 299 | 20240222 | 133800 | 2506469510 | 3480 | 3480 | 3480 | 3480 | 824 |
| 300 | 20240222 | 133700 | 2503601990 | 3480 | 3480 | 3480 | 3480 | 177 |
| 301 | 20240222 | 133600 | 2502986030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 302 | 20240222 | 133500 | 2502986030 | 3465 | 3485 | 3485 | 3465 | 5257 |
| 303 | 20240222 | 133400 | 2484712295 | 3485 | 3470 | 3485 | 3470 | 40596 |
| 304 | 20240222 | 133300 | 2343810635 | 3470 | 3470 | 3470 | 3470 | 0 |
| 305 | 20240222 | 133200 | 2343810635 | 3470 | 3465 | 3470 | 3465 | 198 |
| 306 | 20240222 | 133100 | 2343123975 | 3470 | 3465 | 3470 | 3465 | 423 |
| 307 | 20240222 | 133000 | 2341658275 | 3470 | 3470 | 3470 | 3470 | 0 |
| 308 | 20240222 | 132900 | 2341658275 | 3470 | 3470 | 3470 | 3470 | 0 |
| 309 | 20240222 | 132800 | 2341658275 | 3470 | 3465 | 3470 | 3465 | 463 |
| 310 | 20240222 | 132700 | 2340051955 | 3465 | 3460 | 3465 | 3460 | 580 |
| 311 | 20240222 | 132600 | 2338042630 | 3465 | 3465 | 3465 | 3465 | 487 |
| 312 | 20240222 | 132500 | 2336355175 | 3465 | 3465 | 3465 | 3460 | 1206 |
| 313 | 20240222 | 132400 | 2332177065 | 3465 | 3470 | 3470 | 3465 | 1890 |
| 314 | 20240222 | 132300 | 2325621265 | 3470 | 3465 | 3470 | 3455 | 11478 |
| 315 | 20240222 | 132200 | 2285870040 | 3470 | 3470 | 3470 | 3470 | 0 |
| 316 | 20240222 | 132100 | 2285870040 | 3470 | 3470 | 3470 | 3470 | 10178 |
| 317 | 20240222 | 132000 | 2250552380 | 3470 | 3470 | 3470 | 3470 | 401 |
| 318 | 20240222 | 131900 | 2249160910 | 3470 | 3470 | 3470 | 3470 | 1041 |
| 319 | 20240222 | 131800 | 2245548640 | 3470 | 3465 | 3470 | 3465 | 1601 |
| 320 | 20240222 | 131700 | 2240000675 | 3465 | 3465 | 3470 | 3465 | 2294 |
| 321 | 20240222 | 131600 | 2232051920 | 3470 | 3470 | 3470 | 3470 | 4351 |
| 322 | 20240222 | 131500 | 2216953950 | 3470 | 3475 | 3475 | 3470 | 3072 |
| 323 | 20240222 | 131400 | 2206286240 | 3475 | 3475 | 3480 | 3475 | 3477 |
| 324 | 20240222 | 131300 | 2194203660 | 3480 | 3475 | 3480 | 3475 | 1232 |
| 325 | 20240222 | 131200 | 2189921945 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 326 | 20240222 | 131100 | 2186446945 | 3475 | 3480 | 3480 | 3475 | 445 |
| 327 | 20240222 | 131000 | 2184898360 | 3480 | 3485 | 3485 | 3480 | 3335 |
| 328 | 20240222 | 130900 | 2173291045 | 3485 | 3485 | 3485 | 3485 | 20 |
| 329 | 20240222 | 130800 | 2173221345 | 3485 | 3485 | 3485 | 3485 | 3000 |
| 330 | 20240222 | 130700 | 2162766345 | 3490 | 3480 | 3490 | 3480 | 130 |
| 331 | 20240222 | 130600 | 2162313645 | 3490 | 3490 | 3490 | 3490 | 1 |
| 332 | 20240222 | 130500 | 2162310155 | 3480 | 3480 | 3485 | 3480 | 2404 |
| 333 | 20240222 | 130400 | 2153939235 | 3490 | 3485 | 3490 | 3480 | 4601 |
| 334 | 20240222 | 130300 | 2137926715 | 3480 | 3485 | 3485 | 3480 | 3093 |
| 335 | 20240222 | 130200 | 2127150110 | 3485 | 3490 | 3490 | 3485 | 787 |
| 336 | 20240222 | 130100 | 2124407365 | 3490 | 3490 | 3490 | 3490 | 111 |
| 337 | 20240222 | 130000 | 2124019975 | 3490 | 3490 | 3490 | 3490 | 503 |
| 338 | 20240222 | 125900 | 2122264505 | 3490 | 3490 | 3490 | 3490 | 0 |
| 339 | 20240222 | 125800 | 2122264505 | 3490 | 3490 | 3490 | 3485 | 3136 |
| 340 | 20240222 | 125700 | 2111331530 | 3490 | 3490 | 3490 | 3490 | 1232 |
| 341 | 20240222 | 125600 | 2107031850 | 3490 | 3490 | 3500 | 3490 | 6112 |
| 342 | 20240222 | 125500 | 2085700850 | 3490 | 3490 | 3500 | 3490 | 231 |
| 343 | 20240222 | 125400 | 2084894650 | 3500 | 3495 | 3500 | 3495 | 12 |
| 344 | 20240222 | 125300 | 2084852705 | 3495 | 3495 | 3495 | 3490 | 8758 |
| 345 | 20240222 | 125200 | 2054280485 | 3500 | 3500 | 3500 | 3500 | 1 |
| 346 | 20240222 | 125100 | 2054276985 | 3495 | 3495 | 3495 | 3495 | 757 |
| 347 | 20240222 | 125000 | 2051631270 | 3500 | 3500 | 3500 | 3500 | 0 |
| 348 | 20240222 | 124900 | 2051631270 | 3500 | 3500 | 3500 | 3500 | 100 |
| 349 | 20240222 | 124800 | 2051281270 | 3500 | 3500 | 3500 | 3500 | 1 |
| 350 | 20240222 | 124700 | 2051277770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 351 | 20240222 | 124600 | 2051277770 | 3500 | 3490 | 3500 | 3490 | 101 |
| 352 | 20240222 | 124500 | 2050924280 | 3500 | 3500 | 3500 | 3490 | 3 |
| 353 | 20240222 | 124400 | 2050913790 | 3490 | 3495 | 3495 | 3490 | 3983 |
| 354 | 20240222 | 124300 | 2037011325 | 3495 | 3495 | 3495 | 3495 | 1603 |
| 355 | 20240222 | 124200 | 2031408840 | 3495 | 3495 | 3495 | 3495 | 1115 |
| 356 | 20240222 | 124100 | 2027511915 | 3495 | 3495 | 3495 | 3495 | 1 |
| 357 | 20240222 | 124000 | 2027508420 | 3500 | 3500 | 3500 | 3500 | 50 |
| 358 | 20240222 | 123900 | 2027333420 | 3495 | 3495 | 3495 | 3495 | 500 |
| 359 | 20240222 | 123800 | 2025585920 | 3495 | 3495 | 3495 | 3495 | 90 |
| 360 | 20240222 | 123700 | 2025271370 | 3500 | 3500 | 3500 | 3500 | 5568 |
| 361 | 20240222 | 123600 | 2005783370 | 3500 | 3500 | 3500 | 3500 | 2670 |
| 362 | 20240222 | 123500 | 1996438370 | 3500 | 3500 | 3500 | 3500 | 1058 |
| 363 | 20240222 | 123400 | 1992735370 | 3505 | 3505 | 3505 | 3505 | 61 |
| 364 | 20240222 | 123300 | 1992521565 | 3500 | 3500 | 3500 | 3500 | 3 |
| 365 | 20240222 | 123200 | 1992511065 | 3500 | 3505 | 3505 | 3500 | 2620 |
| 366 | 20240222 | 123100 | 1983339070 | 3505 | 3505 | 3505 | 3505 | 8 |
| 367 | 20240222 | 123000 | 1983311030 | 3505 | 3500 | 3505 | 3500 | 2749 |
| 368 | 20240222 | 122900 | 1973678895 | 3505 | 3500 | 3505 | 3500 | 265 |
| 369 | 20240222 | 122800 | 1972750885 | 3505 | 3500 | 3505 | 3500 | 31 |
| 370 | 20240222 | 122700 | 1972642320 | 3500 | 3500 | 3505 | 3500 | 386 |
| 371 | 20240222 | 122600 | 1971289720 | 3505 | 3505 | 3505 | 3505 | 107 |
| 372 | 20240222 | 122500 | 1970914685 | 3505 | 3505 | 3505 | 3505 | 1322 |
| 373 | 20240222 | 122400 | 1966281075 | 3505 | 3510 | 3510 | 3505 | 592 |
| 374 | 20240222 | 122300 | 1964204625 | 3510 | 3505 | 3510 | 3505 | 858 |
| 375 | 20240222 | 122200 | 1961195430 | 3505 | 3505 | 3505 | 3505 | 3 |
| 376 | 20240222 | 122100 | 1961184915 | 3505 | 3510 | 3510 | 3505 | 478 |
| 377 | 20240222 | 122000 | 1959507335 | 3505 | 3505 | 3505 | 3505 | 1324 |
| 378 | 20240222 | 121900 | 1954866715 | 3505 | 3505 | 3505 | 3505 | 299 |
| 379 | 20240222 | 121800 | 1953818720 | 3505 | 3510 | 3510 | 3505 | 300 |
| 380 | 20240222 | 121700 | 1952766220 | 3510 | 3505 | 3510 | 3505 | 142 |
| 381 | 20240222 | 121600 | 1952268505 | 3505 | 3505 | 3505 | 3505 | 0 |
| 382 | 20240222 | 121500 | 1952268505 | 3505 | 3505 | 3505 | 3505 | 972 |
| 383 | 20240222 | 121400 | 1948861645 | 3510 | 3505 | 3510 | 3505 | 847 |
| 384 | 20240222 | 121300 | 1945891925 | 3505 | 3505 | 3505 | 3505 | 800 |
| 385 | 20240222 | 121200 | 1943087925 | 3505 | 3505 | 3505 | 3505 | 50 |
| 386 | 20240222 | 121100 | 1942912675 | 3505 | 3505 | 3510 | 3505 | 1198 |
| 387 | 20240222 | 121000 | 1938713530 | 3505 | 3505 | 3505 | 3505 | 1667 |
| 388 | 20240222 | 120900 | 1932870695 | 3505 | 3505 | 3505 | 3505 | 702 |
| 389 | 20240222 | 120800 | 1930410185 | 3510 | 3510 | 3510 | 3510 | 1424 |
| 390 | 20240222 | 120700 | 1925411945 | 3510 | 3505 | 3510 | 3505 | 331 |
| 391 | 20240222 | 120600 | 1924251640 | 3510 | 3510 | 3510 | 3510 | 176 |
| 392 | 20240222 | 120500 | 1923633880 | 3510 | 3510 | 3510 | 3510 | 0 |
| 393 | 20240222 | 120400 | 1923633880 | 3510 | 3510 | 3510 | 3510 | 5 |
| 394 | 20240222 | 120300 | 1923616330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 395 | 20240222 | 120200 | 1923616330 | 3500 | 3505 | 3505 | 3500 | 579 |
| 396 | 20240222 | 120100 | 1921589775 | 3505 | 3500 | 3505 | 3500 | 1632 |
| 397 | 20240222 | 120000 | 1915874945 | 3500 | 3505 | 3505 | 3500 | 390 |
| 398 | 20240222 | 115900 | 1914509795 | 3505 | 3505 | 3505 | 3505 | 2030 |
| 399 | 20240222 | 115800 | 1907394645 | 3505 | 3505 | 3505 | 3505 | 18 |
| 400 | 20240222 | 115700 | 1907331555 | 3500 | 3505 | 3505 | 3500 | 305 |
| 401 | 20240222 | 115600 | 1906262560 | 3505 | 3505 | 3505 | 3505 | 984 |
| 402 | 20240222 | 115500 | 1902813640 | 3505 | 3510 | 3510 | 3505 | 431 |
| 403 | 20240222 | 115400 | 1901301485 | 3510 | 3505 | 3510 | 3505 | 271 |
| 404 | 20240222 | 115300 | 1900351625 | 3505 | 3505 | 3505 | 3505 | 177 |
| 405 | 20240222 | 115200 | 1899731240 | 3505 | 3510 | 3510 | 3505 | 862 |
| 406 | 20240222 | 115100 | 1896709615 | 3510 | 3510 | 3515 | 3510 | 386 |
| 407 | 20240222 | 115000 | 1895353330 | 3510 | 3510 | 3515 | 3510 | 161 |
| 408 | 20240222 | 114900 | 1894788210 | 3510 | 3510 | 3510 | 3510 | 629 |
| 409 | 20240222 | 114800 | 1892580420 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 410 | 20240222 | 114700 | 1889070420 | 3510 | 3510 | 3510 | 3510 | 1023 |
| 411 | 20240222 | 114600 | 1885479690 | 3510 | 3510 | 3510 | 3510 | 83 |
| 412 | 20240222 | 114500 | 1885188360 | 3510 | 3510 | 3510 | 3510 | 36 |
| 413 | 20240222 | 114400 | 1885062000 | 3510 | 3515 | 3515 | 3510 | 649 |
| 414 | 20240222 | 114300 | 1882783360 | 3515 | 3510 | 3515 | 3510 | 180 |
| 415 | 20240222 | 114200 | 1882151410 | 3515 | 3515 | 3515 | 3515 | 0 |
| 416 | 20240222 | 114100 | 1882151410 | 3515 | 3510 | 3515 | 3510 | 4032 |
| 417 | 20240222 | 114000 | 1867984880 | 3510 | 3510 | 3510 | 3510 | 1538 |
| 418 | 20240222 | 113900 | 1862586500 | 3510 | 3515 | 3515 | 3510 | 3284 |
| 419 | 20240222 | 113800 | 1851052200 | 3515 | 3515 | 3515 | 3515 | 1952 |
| 420 | 20240222 | 113700 | 1844190920 | 3510 | 3510 | 3515 | 3510 | 436 |
| 421 | 20240222 | 113600 | 1842660485 | 3510 | 3510 | 3515 | 3510 | 943 |
| 422 | 20240222 | 113500 | 1839350480 | 3510 | 3510 | 3510 | 3510 | 623 |
| 423 | 20240222 | 113400 | 1837163750 | 3510 | 3510 | 3515 | 3510 | 3525 |
| 424 | 20240222 | 113300 | 1824774865 | 3515 | 3510 | 3515 | 3510 | 35 |
| 425 | 20240222 | 113200 | 1824651940 | 3515 | 3520 | 3520 | 3505 | 2162 |
| 426 | 20240222 | 113100 | 1817051020 | 3520 | 3505 | 3520 | 3500 | 21221 |
| 427 | 20240222 | 113000 | 1742614300 | 3500 | 3500 | 3500 | 3500 | 44 |
| 428 | 20240222 | 112900 | 1742460300 | 3505 | 3500 | 3505 | 3500 | 894 |
| 429 | 20240222 | 112800 | 1739331225 | 3505 | 3500 | 3505 | 3500 | 461 |
| 430 | 20240222 | 112700 | 1737717650 | 3500 | 3500 | 3505 | 3500 | 20015 |
| 431 | 20240222 | 112600 | 1667665075 | 3505 | 3505 | 3505 | 3500 | 1693 |
| 432 | 20240222 | 112500 | 1661739270 | 3500 | 3505 | 3505 | 3500 | 1101 |
| 433 | 20240222 | 112400 | 1657885265 | 3505 | 3505 | 3505 | 3505 | 66 |
| 434 | 20240222 | 112300 | 1657653935 | 3505 | 3505 | 3505 | 3505 | 15 |
| 435 | 20240222 | 112200 | 1657601360 | 3505 | 3505 | 3505 | 3505 | 15 |
| 436 | 20240222 | 112100 | 1657548785 | 3505 | 3505 | 3505 | 3500 | 114 |
| 437 | 20240222 | 112000 | 1657149705 | 3500 | 3500 | 3500 | 3500 | 300 |
| 438 | 20240222 | 111900 | 1656099705 | 3505 | 3500 | 3505 | 3500 | 1209 |
| 439 | 20240222 | 111800 | 1651867130 | 3500 | 3505 | 3505 | 3500 | 77 |
| 440 | 20240222 | 111700 | 1651597555 | 3500 | 3505 | 3505 | 3500 | 173 |
| 441 | 20240222 | 111600 | 1650991970 | 3500 | 3500 | 3500 | 3500 | 357 |
| 442 | 20240222 | 111500 | 1649742470 | 3495 | 3500 | 3500 | 3495 | 673 |
| 443 | 20240222 | 111400 | 1647387120 | 3505 | 3505 | 3505 | 3500 | 235 |
| 444 | 20240222 | 111300 | 1646563825 | 3505 | 3505 | 3505 | 3505 | 1035 |
| 445 | 20240222 | 111200 | 1642936150 | 3500 | 3505 | 3505 | 3500 | 1030 |
| 446 | 20240222 | 111100 | 1639331075 | 3500 | 3495 | 3500 | 3495 | 611 |
| 447 | 20240222 | 111000 | 1637193575 | 3500 | 3495 | 3500 | 3495 | 21 |
| 448 | 20240222 | 110900 | 1637120105 | 3500 | 3495 | 3500 | 3495 | 221 |
| 449 | 20240222 | 110800 | 1636346625 | 3500 | 3500 | 3500 | 3495 | 76 |
| 450 | 20240222 | 110700 | 1636080785 | 3500 | 3500 | 3500 | 3500 | 50 |
| 451 | 20240222 | 110600 | 1635905785 | 3495 | 3495 | 3495 | 3495 | 1050 |
| 452 | 20240222 | 110500 | 1632236035 | 3500 | 3500 | 3500 | 3500 | 592 |
| 453 | 20240222 | 110400 | 1630164035 | 3500 | 3500 | 3500 | 3500 | 56 |
| 454 | 20240222 | 110300 | 1629968035 | 3505 | 3500 | 3505 | 3495 | 2250 |
| 455 | 20240222 | 110200 | 1622092975 | 3505 | 3500 | 3505 | 3500 | 571 |
| 456 | 20240222 | 110100 | 1620091625 | 3500 | 3500 | 3500 | 3500 | 38 |
| 457 | 20240222 | 110000 | 1619958625 | 3500 | 3500 | 3500 | 3500 | 163 |
| 458 | 20240222 | 105900 | 1619388125 | 3500 | 3500 | 3500 | 3500 | 1982 |
| 459 | 20240222 | 105800 | 1612451125 | 3500 | 3490 | 3500 | 3490 | 2679 |
| 460 | 20240222 | 105700 | 1603083625 | 3490 | 3490 | 3490 | 3485 | 2393 |
| 461 | 20240222 | 105600 | 1594732315 | 3490 | 3490 | 3490 | 3490 | 454 |
| 462 | 20240222 | 105500 | 1593147855 | 3490 | 3490 | 3490 | 3490 | 1202 |
| 463 | 20240222 | 105400 | 1588952875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 464 | 20240222 | 105300 | 1588952875 | 3490 | 3490 | 3490 | 3490 | 97 |
| 465 | 20240222 | 105200 | 1588614345 | 3490 | 3490 | 3490 | 3490 | 2263 |
| 466 | 20240222 | 105100 | 1580716475 | 3490 | 3490 | 3495 | 3490 | 1050 |
| 467 | 20240222 | 105000 | 1577050955 | 3490 | 3490 | 3490 | 3490 | 1 |
| 468 | 20240222 | 104900 | 1577047465 | 3490 | 3495 | 3495 | 3490 | 1101 |
| 469 | 20240222 | 104800 | 1573204470 | 3495 | 3495 | 3495 | 3495 | 160 |
| 470 | 20240222 | 104700 | 1572645270 | 3495 | 3495 | 3495 | 3495 | 563 |
| 471 | 20240222 | 104600 | 1570677585 | 3495 | 3495 | 3495 | 3495 | 354 |
| 472 | 20240222 | 104500 | 1569440355 | 3495 | 3495 | 3495 | 3490 | 3472 |
| 473 | 20240222 | 104400 | 1557321675 | 3495 | 3495 | 3495 | 3495 | 0 |
| 474 | 20240222 | 104300 | 1557321675 | 3495 | 3495 | 3495 | 3495 | 42 |
| 475 | 20240222 | 104200 | 1557174885 | 3490 | 3490 | 3490 | 3490 | 40 |
| 476 | 20240222 | 104100 | 1557035285 | 3490 | 3490 | 3490 | 3490 | 300 |
| 477 | 20240222 | 104000 | 1555988285 | 3495 | 3500 | 3500 | 3495 | 3903 |
| 478 | 20240222 | 103900 | 1542346450 | 3500 | 3500 | 3500 | 3500 | 10 |
| 479 | 20240222 | 103800 | 1542311450 | 3500 | 3500 | 3500 | 3500 | 1190 |
| 480 | 20240222 | 103700 | 1538146450 | 3500 | 3500 | 3500 | 3500 | 3100 |
| 481 | 20240222 | 103600 | 1527296450 | 3500 | 3500 | 3500 | 3500 | 37 |
| 482 | 20240222 | 103500 | 1527166950 | 3495 | 3495 | 3495 | 3495 | 457 |
| 483 | 20240222 | 103400 | 1525569735 | 3500 | 3500 | 3500 | 3500 | 10 |
| 484 | 20240222 | 103300 | 1525534735 | 3495 | 3500 | 3500 | 3495 | 274 |
| 485 | 20240222 | 103200 | 1524576675 | 3500 | 3495 | 3500 | 3495 | 1735 |
| 486 | 20240222 | 103100 | 1518507835 | 3495 | 3495 | 3495 | 3495 | 38 |
| 487 | 20240222 | 103000 | 1518375025 | 3500 | 3500 | 3500 | 3500 | 109 |
| 488 | 20240222 | 102900 | 1517993525 | 3500 | 3490 | 3500 | 3490 | 102 |
| 489 | 20240222 | 102800 | 1517636535 | 3490 | 3490 | 3490 | 3490 | 434 |
| 490 | 20240222 | 102700 | 1516121875 | 3490 | 3500 | 3500 | 3490 | 14 |
| 491 | 20240222 | 102600 | 1516072895 | 3500 | 3495 | 3500 | 3490 | 1581 |
| 492 | 20240222 | 102500 | 1510548580 | 3500 | 3500 | 3500 | 3500 | 198 |
| 493 | 20240222 | 102400 | 1509855580 | 3505 | 3495 | 3505 | 3495 | 3246 |
| 494 | 20240222 | 102300 | 1498481785 | 3495 | 3500 | 3505 | 3495 | 9166 |
| 495 | 20240222 | 102200 | 1466401655 | 3500 | 3500 | 3505 | 3500 | 189 |
| 496 | 20240222 | 102100 | 1465740150 | 3505 | 3505 | 3505 | 3500 | 1315 |
| 497 | 20240222 | 102000 | 1461131940 | 3505 | 3505 | 3505 | 3505 | 1101 |
| 498 | 20240222 | 101900 | 1457272935 | 3510 | 3510 | 3510 | 3510 | 243 |
| 499 | 20240222 | 101800 | 1456420005 | 3510 | 3510 | 3515 | 3510 | 548 |
| 500 | 20240222 | 101700 | 1454496475 | 3510 | 3515 | 3520 | 3510 | 5446 |
| 501 | 20240222 | 101600 | 1435369335 | 3515 | 3515 | 3515 | 3510 | 305 |
| 502 | 20240222 | 101500 | 1434297335 | 3515 | 3515 | 3515 | 3510 | 5714 |
| 503 | 20240222 | 101400 | 1414212630 | 3515 | 3510 | 3515 | 3510 | 1293 |
| 504 | 20240222 | 101300 | 1409673270 | 3510 | 3510 | 3515 | 3510 | 1764 |
| 505 | 20240222 | 101200 | 1403480365 | 3510 | 3510 | 3515 | 3505 | 6412 |
| 506 | 20240222 | 101100 | 1380974540 | 3510 | 3510 | 3510 | 3510 | 812 |
| 507 | 20240222 | 101000 | 1378124420 | 3510 | 3505 | 3510 | 3505 | 4677 |
| 508 | 20240222 | 100900 | 1361708250 | 3510 | 3510 | 3510 | 3510 | 2268 |
| 509 | 20240222 | 100800 | 1353747570 | 3510 | 3505 | 3510 | 3505 | 6000 |
| 510 | 20240222 | 100700 | 1332714075 | 3505 | 3505 | 3505 | 3505 | 1238 |
| 511 | 20240222 | 100600 | 1328374885 | 3505 | 3500 | 3505 | 3500 | 3112 |
| 512 | 20240222 | 100500 | 1317475535 | 3500 | 3505 | 3505 | 3500 | 6 |
| 513 | 20240222 | 100400 | 1317454530 | 3505 | 3500 | 3505 | 3500 | 3937 |
| 514 | 20240222 | 100300 | 1303670025 | 3500 | 3500 | 3505 | 3500 | 5853 |
| 515 | 20240222 | 100200 | 1283165660 | 3500 | 3500 | 3500 | 3500 | 212 |
| 516 | 20240222 | 100100 | 1282423660 | 3505 | 3505 | 3505 | 3505 | 108 |
| 517 | 20240222 | 100000 | 1282045120 | 3505 | 3505 | 3505 | 3505 | 13 |
| 518 | 20240222 | 095900 | 1281999555 | 3505 | 3505 | 3510 | 3505 | 2763 |
| 519 | 20240222 | 095800 | 1272308040 | 3505 | 3505 | 3505 | 3505 | 201 |
| 520 | 20240222 | 095700 | 1271603535 | 3500 | 3505 | 3505 | 3500 | 3555 |
| 521 | 20240222 | 095600 | 1259157530 | 3505 | 3500 | 3505 | 3500 | 13116 |
| 522 | 20240222 | 095500 | 1213224255 | 3495 | 3495 | 3495 | 3495 | 85 |
| 523 | 20240222 | 095400 | 1212927180 | 3495 | 3500 | 3500 | 3495 | 1297 |
| 524 | 20240222 | 095300 | 1208394160 | 3500 | 3500 | 3500 | 3495 | 4452 |
| 525 | 20240222 | 095200 | 1192832950 | 3500 | 3500 | 3500 | 3495 | 10833 |
| 526 | 20240222 | 095100 | 1154918450 | 3500 | 3500 | 3500 | 3495 | 1093 |
| 527 | 20240222 | 095000 | 1151098355 | 3495 | 3495 | 3495 | 3490 | 6031 |
| 528 | 20240222 | 094900 | 1130035170 | 3490 | 3490 | 3490 | 3490 | 3341 |
| 529 | 20240222 | 094800 | 1118375080 | 3490 | 3490 | 3490 | 3490 | 1159 |
| 530 | 20240222 | 094700 | 1114330170 | 3490 | 3495 | 3495 | 3490 | 50 |
| 531 | 20240222 | 094600 | 1114155570 | 3495 | 3495 | 3495 | 3495 | 495 |
| 532 | 20240222 | 094500 | 1112425545 | 3495 | 3495 | 3495 | 3490 | 2079 |
| 533 | 20240222 | 094400 | 1105160440 | 3495 | 3495 | 3495 | 3495 | 212 |
| 534 | 20240222 | 094300 | 1104419500 | 3495 | 3490 | 3495 | 3490 | 3125 |
| 535 | 20240222 | 094200 | 1093511750 | 3490 | 3495 | 3500 | 3490 | 3211 |
| 536 | 20240222 | 094100 | 1082289265 | 3490 | 3485 | 3490 | 3485 | 1101 |
| 537 | 20240222 | 094000 | 1078448275 | 3485 | 3485 | 3485 | 3485 | 9028 |
| 538 | 20240222 | 093900 | 1046985695 | 3485 | 3485 | 3490 | 3485 | 543 |
| 539 | 20240222 | 093800 | 1045093290 | 3490 | 3490 | 3495 | 3485 | 2641 |
| 540 | 20240222 | 093700 | 1035874680 | 3490 | 3490 | 3490 | 3490 | 2180 |
| 541 | 20240222 | 093600 | 1028266480 | 3490 | 3490 | 3495 | 3490 | 1406 |
| 542 | 20240222 | 093500 | 1023357040 | 3490 | 3500 | 3500 | 3490 | 6600 |
| 543 | 20240222 | 093400 | 1000307440 | 3500 | 3495 | 3500 | 3495 | 634 |
| 544 | 20240222 | 093300 | 998089450 | 3495 | 3500 | 3500 | 3490 | 1735 |
| 545 | 20240222 | 093200 | 992028070 | 3495 | 3500 | 3500 | 3495 | 2510 |
| 546 | 20240222 | 093100 | 983254275 | 3500 | 3500 | 3500 | 3495 | 376 |
| 547 | 20240222 | 093000 | 981939425 | 3500 | 3500 | 3505 | 3495 | 4268 |
| 548 | 20240222 | 092900 | 967001420 | 3505 | 3500 | 3505 | 3500 | 1751 |
| 549 | 20240222 | 092800 | 960872095 | 3500 | 3510 | 3515 | 3495 | 14942 |
| 550 | 20240222 | 092700 | 908449065 | 3510 | 3520 | 3520 | 3510 | 10167 |
| 551 | 20240222 | 092600 | 872677200 | 3520 | 3515 | 3525 | 3515 | 21752 |
| 552 | 20240222 | 092500 | 796109480 | 3520 | 3515 | 3525 | 3510 | 27456 |
| 553 | 20240222 | 092400 | 699533520 | 3510 | 3495 | 3510 | 3490 | 11622 |
| 554 | 20240222 | 092300 | 658839405 | 3495 | 3495 | 3495 | 3490 | 4888 |
| 555 | 20240222 | 092200 | 641774185 | 3495 | 3500 | 3500 | 3490 | 1998 |
| 556 | 20240222 | 092100 | 634784075 | 3500 | 3500 | 3500 | 3490 | 1858 |
| 557 | 20240222 | 092000 | 628287775 | 3500 | 3485 | 3500 | 3480 | 21547 |
| 558 | 20240222 | 091900 | 553181775 | 3485 | 3490 | 3495 | 3485 | 2119 |
| 559 | 20240222 | 091800 | 545788540 | 3490 | 3485 | 3490 | 3485 | 2545 |
| 560 | 20240222 | 091700 | 536906700 | 3485 | 3485 | 3485 | 3485 | 2684 |
| 561 | 20240222 | 091600 | 527552960 | 3485 | 3495 | 3495 | 3480 | 2998 |
| 562 | 20240222 | 091500 | 517104380 | 3495 | 3500 | 3500 | 3480 | 11713 |
| 563 | 20240222 | 091400 | 476292260 | 3495 | 3500 | 3500 | 3495 | 3134 |
| 564 | 20240222 | 091300 | 465323275 | 3500 | 3505 | 3510 | 3500 | 7400 |
| 565 | 20240222 | 091200 | 439396790 | 3505 | 3505 | 3505 | 3500 | 3199 |
| 566 | 20240222 | 091100 | 428194640 | 3500 | 3480 | 3500 | 3480 | 12478 |
| 567 | 20240222 | 091000 | 384603965 | 3480 | 3480 | 3485 | 3480 | 7568 |
| 568 | 20240222 | 090900 | 358267075 | 3485 | 3480 | 3485 | 3480 | 2136 |
| 569 | 20240222 | 090800 | 350832870 | 3480 | 3480 | 3480 | 3475 | 1826 |
| 570 | 20240222 | 090700 | 344479295 | 3480 | 3485 | 3485 | 3475 | 24892 |
| 571 | 20240222 | 090600 | 257878275 | 3490 | 3480 | 3490 | 3480 | 2827 |
| 572 | 20240222 | 090500 | 248037650 | 3480 | 3480 | 3495 | 3480 | 4538 |
| 573 | 20240222 | 090400 | 232215180 | 3480 | 3485 | 3490 | 3480 | 4850 |
| 574 | 20240222 | 090300 | 215315820 | 3485 | 3490 | 3505 | 3485 | 5936 |
| 575 | 20240222 | 090200 | 194579050 | 3490 | 3500 | 3505 | 3485 | 9933 |
| 576 | 20240222 | 090100 | 159866110 | 3500 | 3525 | 3525 | 3480 | 12906 |
| 577 | 20240222 | 090000 | 114688430 | 3525 | 3470 | 3525 | 3470 | 32229 |