29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 185500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 16918 |
| 3 | 20240222 | 185400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20240222 | 185300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20240222 | 185200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20240222 | 185100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20240222 | 185000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20240222 | 184900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20240222 | 184800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20240222 | 184700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20240222 | 184600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20240222 | 184500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20240222 | 184400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20240222 | 184300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20240222 | 184200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20240222 | 184100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20240222 | 184000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20240222 | 183900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20240222 | 183800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20240222 | 183700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20240222 | 183600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20240222 | 183500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20240222 | 183400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20240222 | 183300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20240222 | 183200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20240222 | 183100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20240222 | 183000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20240222 | 182900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20240222 | 182800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20240222 | 182700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20240222 | 182600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20240222 | 182500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 16918 |
| 33 | 20240222 | 182400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20240222 | 182300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20240222 | 182200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20240222 | 182100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20240222 | 182000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20240222 | 181900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20240222 | 181800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20240222 | 181700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20240222 | 181600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20240222 | 181500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20240222 | 181400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20240222 | 181300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20240222 | 181200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20240222 | 181100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20240222 | 181000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20240222 | 180900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20240222 | 180800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20240222 | 180700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20240222 | 180600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20240222 | 180500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20240222 | 180400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20240222 | 180300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20240222 | 180200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20240222 | 180100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20240222 | 180000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20240222 | 175900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20240222 | 175800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20240222 | 175700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20240222 | 175600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20240222 | 175500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 16918 |
| 63 | 20240222 | 175400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20240222 | 175300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20240222 | 175200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20240222 | 175100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20240222 | 175000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20240222 | 174900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20240222 | 174800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20240222 | 174700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20240222 | 174600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20240222 | 174500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20240222 | 174400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20240222 | 174300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20240222 | 174200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20240222 | 174100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20240222 | 174000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20240222 | 173900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20240222 | 173800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20240222 | 173700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20240222 | 173600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20240222 | 173500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20240222 | 173400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20240222 | 173300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20240222 | 173200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20240222 | 173100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20240222 | 173000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20240222 | 172900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20240222 | 172800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20240222 | 172700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20240222 | 172600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20240222 | 172500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 16918 |
| 93 | 20240222 | 172400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20240222 | 172300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20240222 | 172200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20240222 | 172100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20240222 | 172000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20240222 | 171900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20240222 | 171800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20240222 | 171700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20240222 | 171600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20240222 | 171500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20240222 | 171400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20240222 | 171300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20240222 | 171200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20240222 | 171100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20240222 | 171000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20240222 | 170900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20240222 | 170800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20240222 | 170700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20240222 | 170600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20240222 | 170500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20240222 | 170400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20240222 | 170300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20240222 | 170200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20240222 | 170100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20240222 | 170000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20240222 | 165900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20240222 | 165800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20240222 | 165700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20240222 | 165600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20240222 | 165500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 16918 |
| 123 | 20240222 | 165400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20240222 | 165300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20240222 | 165200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20240222 | 165100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20240222 | 165000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20240222 | 164900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20240222 | 164800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20240222 | 164700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20240222 | 164600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20240222 | 164500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20240222 | 164400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20240222 | 164300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20240222 | 164200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20240222 | 164100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20240222 | 164000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20240222 | 163900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20240222 | 163800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20240222 | 163700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20240222 | 163600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20240222 | 163500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20240222 | 163400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20240222 | 163300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20240222 | 163200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20240222 | 163100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20240222 | 163000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20240222 | 162900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20240222 | 162800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20240222 | 162700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20240222 | 162600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20240222 | 162500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 16918 |
| 153 | 20240222 | 162400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20240222 | 162300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20240222 | 162200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20240222 | 162100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20240222 | 162000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20240222 | 161900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20240222 | 161800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20240222 | 161700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20240222 | 161600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20240222 | 161500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20240222 | 161400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20240222 | 161300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20240222 | 161200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20240222 | 161100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20240222 | 161000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20240222 | 160900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20240222 | 160800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20240222 | 160700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20240222 | 160600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20240222 | 160500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20240222 | 160400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20240222 | 160300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20240222 | 160200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20240222 | 160100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20240222 | 160000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20240222 | 155900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20240222 | 155800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20240222 | 155700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20240222 | 155600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20240222 | 155500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 16918 |
| 183 | 20240222 | 155400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20240222 | 155300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20240222 | 155200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20240222 | 155100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20240222 | 155000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20240222 | 154900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20240222 | 154800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20240222 | 154700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20240222 | 154600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20240222 | 154500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20240222 | 154400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20240222 | 154300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20240222 | 154200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20240222 | 154100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20240222 | 154000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20240222 | 153900 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20240222 | 153800 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20240222 | 153700 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 201 | 20240222 | 153600 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20240222 | 153500 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20240222 | 153400 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20240222 | 153300 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 205 | 20240222 | 153200 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 206 | 20240222 | 153100 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20240222 | 153000 | 2030111570 | 2745 | 2745 | 2745 | 2745 | 16918 |
| 208 | 20240222 | 152900 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20240222 | 152800 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20240222 | 152700 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20240222 | 152600 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20240222 | 152500 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 213 | 20240222 | 152400 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20240222 | 152300 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20240222 | 152200 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20240222 | 152100 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20240222 | 152000 | 1983671660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20240222 | 151900 | 1983671660 | 2750 | 2725 | 2750 | 2725 | 970 |
| 219 | 20240222 | 151800 | 1981013160 | 2730 | 2735 | 2750 | 2730 | 5364 |
| 220 | 20240222 | 151700 | 1966305390 | 2735 | 2750 | 2750 | 2735 | 206 |
| 221 | 20240222 | 151600 | 1965740570 | 2750 | 2745 | 2750 | 2745 | 102 |
| 222 | 20240222 | 151500 | 1965460575 | 2730 | 2730 | 2750 | 2730 | 1873 |
| 223 | 20240222 | 151400 | 1960312945 | 2730 | 2745 | 2750 | 2730 | 8275 |
| 224 | 20240222 | 151300 | 1937720920 | 2750 | 2735 | 2750 | 2735 | 1565 |
| 225 | 20240222 | 151200 | 1933435320 | 2750 | 2745 | 2750 | 2745 | 1919 |
| 226 | 20240222 | 151100 | 1928160920 | 2740 | 2740 | 2740 | 2740 | 50 |
| 227 | 20240222 | 151000 | 1928023920 | 2740 | 2725 | 2740 | 2725 | 438 |
| 228 | 20240222 | 150900 | 1926824220 | 2720 | 2745 | 2745 | 2720 | 7072 |
| 229 | 20240222 | 150800 | 1907554630 | 2745 | 2745 | 2745 | 2745 | 148 |
| 230 | 20240222 | 150700 | 1907148370 | 2730 | 2735 | 2740 | 2725 | 7162 |
| 231 | 20240222 | 150600 | 1887588050 | 2735 | 2735 | 2750 | 2735 | 1498 |
| 232 | 20240222 | 150500 | 1883490860 | 2750 | 2740 | 2750 | 2735 | 1010 |
| 233 | 20240222 | 150400 | 1880723375 | 2740 | 2740 | 2745 | 2740 | 359 |
| 234 | 20240222 | 150300 | 1879739690 | 2745 | 2745 | 2745 | 2745 | 142 |
| 235 | 20240222 | 150200 | 1879349900 | 2750 | 2745 | 2750 | 2740 | 2776 |
| 236 | 20240222 | 150100 | 1871731370 | 2730 | 2735 | 2745 | 2730 | 3997 |
| 237 | 20240222 | 150000 | 1860800505 | 2740 | 2745 | 2750 | 2740 | 4256 |
| 238 | 20240222 | 145900 | 1849138525 | 2745 | 2740 | 2745 | 2740 | 3638 |
| 239 | 20240222 | 145800 | 1839153050 | 2740 | 2740 | 2745 | 2735 | 1022 |
| 240 | 20240222 | 145700 | 1836352305 | 2725 | 2725 | 2735 | 2725 | 3548 |
| 241 | 20240222 | 145600 | 1826654785 | 2725 | 2725 | 2730 | 2725 | 2283 |
| 242 | 20240222 | 145500 | 1820423260 | 2720 | 2730 | 2730 | 2720 | 416 |
| 243 | 20240222 | 145400 | 1819291245 | 2730 | 2720 | 2730 | 2720 | 1383 |
| 244 | 20240222 | 145300 | 1815518375 | 2715 | 2735 | 2735 | 2715 | 14950 |
| 245 | 20240222 | 145200 | 1774858750 | 2725 | 2725 | 2725 | 2725 | 0 |
| 246 | 20240222 | 145100 | 1774858750 | 2725 | 2725 | 2725 | 2725 | 2000 |
| 247 | 20240222 | 145000 | 1769408750 | 2725 | 2730 | 2730 | 2725 | 4466 |
| 248 | 20240222 | 144900 | 1757228225 | 2755 | 2735 | 2755 | 2730 | 5115 |
| 249 | 20240222 | 144800 | 1743231805 | 2730 | 2740 | 2750 | 2730 | 907 |
| 250 | 20240222 | 144700 | 1740745250 | 2735 | 2740 | 2740 | 2735 | 50 |
| 251 | 20240222 | 144600 | 1740608370 | 2740 | 2730 | 2740 | 2725 | 3816 |
| 252 | 20240222 | 144500 | 1730191620 | 2725 | 2735 | 2740 | 2725 | 6115 |
| 253 | 20240222 | 144400 | 1713489525 | 2735 | 2735 | 2750 | 2735 | 3836 |
| 254 | 20240222 | 144300 | 1702983050 | 2735 | 2740 | 2740 | 2735 | 1713 |
| 255 | 20240222 | 144200 | 1698295295 | 2750 | 2735 | 2750 | 2735 | 1135 |
| 256 | 20240222 | 144100 | 1695182640 | 2735 | 2740 | 2740 | 2735 | 5801 |
| 257 | 20240222 | 144000 | 1679315680 | 2750 | 2735 | 2750 | 2735 | 214 |
| 258 | 20240222 | 143900 | 1678728120 | 2750 | 2745 | 2750 | 2720 | 7241 |
| 259 | 20240222 | 143800 | 1658963130 | 2745 | 2725 | 2745 | 2725 | 1145 |
| 260 | 20240222 | 143700 | 1655827095 | 2740 | 2735 | 2740 | 2700 | 28392 |
| 261 | 20240222 | 143600 | 1578718560 | 2735 | 2740 | 2740 | 2715 | 19928 |
| 262 | 20240222 | 143500 | 1524387110 | 2740 | 2755 | 2755 | 2740 | 2039 |
| 263 | 20240222 | 143400 | 1518788900 | 2745 | 2760 | 2765 | 2740 | 18623 |
| 264 | 20240222 | 143300 | 1467544175 | 2760 | 2760 | 2765 | 2760 | 606 |
| 265 | 20240222 | 143200 | 1465871600 | 2750 | 2755 | 2755 | 2750 | 2737 |
| 266 | 20240222 | 143100 | 1458333675 | 2755 | 2755 | 2765 | 2755 | 5620 |
| 267 | 20240222 | 143000 | 1442850465 | 2755 | 2765 | 2765 | 2755 | 8705 |
| 268 | 20240222 | 142900 | 1418841260 | 2765 | 2770 | 2770 | 2765 | 3093 |
| 269 | 20240222 | 142800 | 1410289110 | 2765 | 2775 | 2775 | 2765 | 8135 |
| 270 | 20240222 | 142700 | 1387787545 | 2775 | 2775 | 2775 | 2775 | 450 |
| 271 | 20240222 | 142600 | 1386538795 | 2775 | 2775 | 2775 | 2775 | 256 |
| 272 | 20240222 | 142500 | 1385828395 | 2775 | 2775 | 2775 | 2775 | 194 |
| 273 | 20240222 | 142400 | 1385290045 | 2775 | 2775 | 2775 | 2775 | 300 |
| 274 | 20240222 | 142300 | 1384457545 | 2770 | 2770 | 2775 | 2770 | 1487 |
| 275 | 20240222 | 142200 | 1380338320 | 2770 | 2775 | 2775 | 2770 | 2536 |
| 276 | 20240222 | 142100 | 1373312970 | 2775 | 2775 | 2775 | 2775 | 800 |
| 277 | 20240222 | 142000 | 1371092970 | 2770 | 2770 | 2770 | 2770 | 0 |
| 278 | 20240222 | 141900 | 1371092970 | 2770 | 2775 | 2775 | 2770 | 359 |
| 279 | 20240222 | 141800 | 1370098490 | 2785 | 2770 | 2785 | 2770 | 7 |
| 280 | 20240222 | 141700 | 1370079010 | 2770 | 2780 | 2780 | 2770 | 7502 |
| 281 | 20240222 | 141600 | 1349244785 | 2795 | 2795 | 2795 | 2795 | 2 |
| 282 | 20240222 | 141500 | 1349239195 | 2805 | 2805 | 2805 | 2805 | 0 |
| 283 | 20240222 | 141400 | 1349239195 | 2805 | 2785 | 2805 | 2785 | 1108 |
| 284 | 20240222 | 141300 | 1346136330 | 2780 | 2780 | 2780 | 2780 | 10 |
| 285 | 20240222 | 141200 | 1346108530 | 2780 | 2780 | 2780 | 2780 | 200 |
| 286 | 20240222 | 141100 | 1345552530 | 2785 | 2785 | 2785 | 2785 | 1580 |
| 287 | 20240222 | 141000 | 1341152230 | 2790 | 2790 | 2790 | 2790 | 15 |
| 288 | 20240222 | 140900 | 1341110380 | 2785 | 2785 | 2785 | 2785 | 0 |
| 289 | 20240222 | 140800 | 1341110380 | 2785 | 2795 | 2795 | 2785 | 3852 |
| 290 | 20240222 | 140700 | 1330365510 | 2795 | 2795 | 2795 | 2795 | 378 |
| 291 | 20240222 | 140600 | 1329309000 | 2795 | 2795 | 2795 | 2795 | 122 |
| 292 | 20240222 | 140500 | 1328968010 | 2805 | 2800 | 2805 | 2800 | 250 |
| 293 | 20240222 | 140400 | 1328268005 | 2800 | 2800 | 2800 | 2800 | 101 |
| 294 | 20240222 | 140300 | 1327985205 | 2800 | 2800 | 2800 | 2800 | 655 |
| 295 | 20240222 | 140200 | 1326151205 | 2800 | 2800 | 2800 | 2800 | 210 |
| 296 | 20240222 | 140100 | 1325563205 | 2790 | 2790 | 2790 | 2785 | 2817 |
| 297 | 20240222 | 140000 | 1317708335 | 2795 | 2800 | 2800 | 2795 | 9350 |
| 298 | 20240222 | 135900 | 1291564445 | 2800 | 2805 | 2805 | 2800 | 1230 |
| 299 | 20240222 | 135800 | 1288120435 | 2805 | 2805 | 2805 | 2805 | 1 |
| 300 | 20240222 | 135700 | 1288117630 | 2805 | 2805 | 2805 | 2805 | 569 |
| 301 | 20240222 | 135600 | 1286521585 | 2805 | 2805 | 2805 | 2805 | 1010 |
| 302 | 20240222 | 135500 | 1283688535 | 2805 | 2805 | 2805 | 2805 | 0 |
| 303 | 20240222 | 135400 | 1283688535 | 2805 | 2805 | 2805 | 2805 | 0 |
| 304 | 20240222 | 135300 | 1283688535 | 2805 | 2805 | 2805 | 2805 | 0 |
| 305 | 20240222 | 135200 | 1283688535 | 2805 | 2805 | 2805 | 2805 | 0 |
| 306 | 20240222 | 135100 | 1283688535 | 2805 | 2805 | 2805 | 2805 | 1 |
| 307 | 20240222 | 135000 | 1283685730 | 2810 | 2810 | 2810 | 2810 | 0 |
| 308 | 20240222 | 134900 | 1283685730 | 2810 | 2810 | 2810 | 2810 | 1 |
| 309 | 20240222 | 134800 | 1283682920 | 2805 | 2810 | 2810 | 2805 | 2 |
| 310 | 20240222 | 134700 | 1283677305 | 2810 | 2810 | 2810 | 2810 | 3 |
| 311 | 20240222 | 134600 | 1283668875 | 2810 | 2810 | 2810 | 2810 | 0 |
| 312 | 20240222 | 134500 | 1283668875 | 2810 | 2810 | 2810 | 2810 | 1 |
| 313 | 20240222 | 134400 | 1283666065 | 2810 | 2810 | 2810 | 2810 | 0 |
| 314 | 20240222 | 134300 | 1283666065 | 2810 | 2810 | 2810 | 2810 | 0 |
| 315 | 20240222 | 134200 | 1283666065 | 2810 | 2810 | 2810 | 2810 | 155 |
| 316 | 20240222 | 134100 | 1283230515 | 2805 | 2805 | 2805 | 2805 | 460 |
| 317 | 20240222 | 134000 | 1281940215 | 2800 | 2800 | 2800 | 2800 | 0 |
| 318 | 20240222 | 133900 | 1281940215 | 2800 | 2800 | 2800 | 2800 | 1200 |
| 319 | 20240222 | 133800 | 1278580215 | 2805 | 2800 | 2805 | 2800 | 381 |
| 320 | 20240222 | 133700 | 1277511915 | 2805 | 2800 | 2805 | 2800 | 705 |
| 321 | 20240222 | 133600 | 1275537905 | 2805 | 2800 | 2805 | 2800 | 78 |
| 322 | 20240222 | 133500 | 1275319500 | 2805 | 2805 | 2805 | 2805 | 101 |
| 323 | 20240222 | 133400 | 1275036195 | 2805 | 2795 | 2805 | 2795 | 829 |
| 324 | 20240222 | 133300 | 1272719130 | 2805 | 2795 | 2805 | 2795 | 982 |
| 325 | 20240222 | 133200 | 1269973830 | 2795 | 2800 | 2800 | 2795 | 893 |
| 326 | 20240222 | 133100 | 1267477745 | 2805 | 2805 | 2805 | 2805 | 0 |
| 327 | 20240222 | 133000 | 1267477745 | 2805 | 2805 | 2805 | 2800 | 202 |
| 328 | 20240222 | 132900 | 1266912135 | 2795 | 2805 | 2805 | 2795 | 2 |
| 329 | 20240222 | 132800 | 1266906535 | 2795 | 2800 | 2805 | 2795 | 5731 |
| 330 | 20240222 | 132700 | 1250868660 | 2800 | 2805 | 2805 | 2800 | 101 |
| 331 | 20240222 | 132600 | 1250585360 | 2805 | 2800 | 2805 | 2800 | 31 |
| 332 | 20240222 | 132500 | 1250498550 | 2800 | 2800 | 2800 | 2790 | 45 |
| 333 | 20240222 | 132400 | 1250372600 | 2790 | 2800 | 2800 | 2790 | 4901 |
| 334 | 20240222 | 132300 | 1236672700 | 2805 | 2810 | 2810 | 2805 | 266 |
| 335 | 20240222 | 132200 | 1235926470 | 2810 | 2810 | 2810 | 2810 | 301 |
| 336 | 20240222 | 132100 | 1235080660 | 2810 | 2810 | 2810 | 2810 | 100 |
| 337 | 20240222 | 132000 | 1234799660 | 2820 | 2820 | 2820 | 2820 | 0 |
| 338 | 20240222 | 131900 | 1234799660 | 2820 | 2805 | 2820 | 2805 | 6 |
| 339 | 20240222 | 131800 | 1234782800 | 2815 | 2815 | 2815 | 2815 | 500 |
| 340 | 20240222 | 131700 | 1233375300 | 2815 | 2810 | 2815 | 2810 | 3 |
| 341 | 20240222 | 131600 | 1233366865 | 2805 | 2805 | 2805 | 2805 | 3928 |
| 342 | 20240222 | 131500 | 1222348825 | 2805 | 2805 | 2805 | 2805 | 11 |
| 343 | 20240222 | 131400 | 1222317970 | 2805 | 2805 | 2805 | 2805 | 400 |
| 344 | 20240222 | 131300 | 1221195970 | 2805 | 2805 | 2805 | 2805 | 69 |
| 345 | 20240222 | 131200 | 1221002425 | 2800 | 2805 | 2805 | 2800 | 998 |
| 346 | 20240222 | 131100 | 1218205340 | 2810 | 2800 | 2810 | 2800 | 529 |
| 347 | 20240222 | 131000 | 1216724130 | 2800 | 2805 | 2805 | 2800 | 1074 |
| 348 | 20240222 | 130900 | 1213716530 | 2805 | 2805 | 2805 | 2805 | 1058 |
| 349 | 20240222 | 130800 | 1210748840 | 2805 | 2805 | 2805 | 2805 | 940 |
| 350 | 20240222 | 130700 | 1208112140 | 2810 | 2810 | 2810 | 2805 | 436 |
| 351 | 20240222 | 130600 | 1206889105 | 2810 | 2810 | 2810 | 2805 | 135 |
| 352 | 20240222 | 130500 | 1206509925 | 2810 | 2810 | 2810 | 2810 | 0 |
| 353 | 20240222 | 130400 | 1206509925 | 2810 | 2810 | 2810 | 2805 | 1419 |
| 354 | 20240222 | 130300 | 1202525045 | 2820 | 2810 | 2820 | 2810 | 502 |
| 355 | 20240222 | 130200 | 1201114405 | 2820 | 2815 | 2820 | 2815 | 3 |
| 356 | 20240222 | 130100 | 1201105950 | 2820 | 2820 | 2820 | 2820 | 100 |
| 357 | 20240222 | 130000 | 1200823950 | 2825 | 2815 | 2825 | 2815 | 561 |
| 358 | 20240222 | 125900 | 1199244715 | 2820 | 2820 | 2830 | 2820 | 236 |
| 359 | 20240222 | 125800 | 1198578945 | 2830 | 2820 | 2830 | 2820 | 38 |
| 360 | 20240222 | 125700 | 1198471755 | 2830 | 2830 | 2830 | 2820 | 274 |
| 361 | 20240222 | 125600 | 1197699045 | 2830 | 2830 | 2830 | 2830 | 20 |
| 362 | 20240222 | 125500 | 1197642445 | 2830 | 2820 | 2830 | 2820 | 30 |
| 363 | 20240222 | 125400 | 1197557825 | 2840 | 2840 | 2840 | 2840 | 0 |
| 364 | 20240222 | 125300 | 1197557825 | 2840 | 2840 | 2840 | 2840 | 0 |
| 365 | 20240222 | 125200 | 1197557825 | 2840 | 2830 | 2840 | 2820 | 1115 |
| 366 | 20240222 | 125100 | 1194393855 | 2830 | 2830 | 2830 | 2830 | 0 |
| 367 | 20240222 | 125000 | 1194393855 | 2830 | 2830 | 2830 | 2830 | 0 |
| 368 | 20240222 | 124900 | 1194393855 | 2830 | 2825 | 2830 | 2825 | 103 |
| 369 | 20240222 | 124800 | 1194102870 | 2825 | 2825 | 2830 | 2825 | 132 |
| 370 | 20240222 | 124700 | 1193729965 | 2830 | 2830 | 2830 | 2830 | 1 |
| 371 | 20240222 | 124600 | 1193727135 | 2825 | 2825 | 2825 | 2825 | 458 |
| 372 | 20240222 | 124500 | 1192433285 | 2840 | 2835 | 2840 | 2835 | 256 |
| 373 | 20240222 | 124400 | 1191707295 | 2840 | 2840 | 2840 | 2840 | 0 |
| 374 | 20240222 | 124300 | 1191707295 | 2840 | 2830 | 2840 | 2830 | 827 |
| 375 | 20240222 | 124200 | 1189364720 | 2830 | 2815 | 2830 | 2815 | 361 |
| 376 | 20240222 | 124100 | 1188345370 | 2820 | 2820 | 2820 | 2820 | 19 |
| 377 | 20240222 | 124000 | 1188291790 | 2820 | 2815 | 2820 | 2815 | 357 |
| 378 | 20240222 | 123900 | 1187285710 | 2815 | 2810 | 2820 | 2810 | 816 |
| 379 | 20240222 | 123800 | 1184990660 | 2815 | 2820 | 2820 | 2815 | 5 |
| 380 | 20240222 | 123700 | 1184976580 | 2820 | 2820 | 2820 | 2800 | 104 |
| 381 | 20240222 | 123600 | 1184685285 | 2820 | 2820 | 2820 | 2800 | 13 |
| 382 | 20240222 | 123500 | 1184648785 | 2820 | 2820 | 2820 | 2820 | 4 |
| 383 | 20240222 | 123400 | 1184637505 | 2820 | 2820 | 2820 | 2820 | 2 |
| 384 | 20240222 | 123300 | 1184631865 | 2820 | 2820 | 2820 | 2820 | 101 |
| 385 | 20240222 | 123200 | 1184347045 | 2820 | 2810 | 2820 | 2795 | 3085 |
| 386 | 20240222 | 123100 | 1175698275 | 2825 | 2820 | 2825 | 2820 | 61 |
| 387 | 20240222 | 123000 | 1175526055 | 2820 | 2820 | 2820 | 2820 | 0 |
| 388 | 20240222 | 122900 | 1175526055 | 2820 | 2820 | 2820 | 2820 | 1 |
| 389 | 20240222 | 122800 | 1175523235 | 2825 | 2825 | 2825 | 2825 | 2 |
| 390 | 20240222 | 122700 | 1175517585 | 2810 | 2810 | 2825 | 2810 | 244 |
| 391 | 20240222 | 122600 | 1174831870 | 2825 | 2820 | 2825 | 2810 | 2083 |
| 392 | 20240222 | 122500 | 1168969055 | 2825 | 2825 | 2825 | 2825 | 102 |
| 393 | 20240222 | 122400 | 1168680905 | 2820 | 2815 | 2825 | 2815 | 1632 |
| 394 | 20240222 | 122300 | 1164081670 | 2820 | 2820 | 2820 | 2820 | 200 |
| 395 | 20240222 | 122200 | 1163517670 | 2820 | 2820 | 2825 | 2820 | 569 |
| 396 | 20240222 | 122100 | 1161913070 | 2825 | 2825 | 2825 | 2820 | 798 |
| 397 | 20240222 | 122000 | 1159662200 | 2825 | 2830 | 2830 | 2825 | 1532 |
| 398 | 20240222 | 121900 | 1155334290 | 2830 | 2840 | 2840 | 2830 | 3410 |
| 399 | 20240222 | 121800 | 1145681480 | 2840 | 2840 | 2840 | 2840 | 989 |
| 400 | 20240222 | 121700 | 1142872720 | 2840 | 2840 | 2840 | 2840 | 1 |
| 401 | 20240222 | 121600 | 1142869880 | 2835 | 2835 | 2835 | 2835 | 1 |
| 402 | 20240222 | 121500 | 1142867045 | 2840 | 2840 | 2845 | 2835 | 810 |
| 403 | 20240222 | 121400 | 1140565870 | 2835 | 2840 | 2840 | 2835 | 2263 |
| 404 | 20240222 | 121300 | 1134139150 | 2835 | 2835 | 2840 | 2835 | 1217 |
| 405 | 20240222 | 121200 | 1130686455 | 2835 | 2840 | 2840 | 2835 | 993 |
| 406 | 20240222 | 121100 | 1127871290 | 2835 | 2840 | 2840 | 2835 | 567 |
| 407 | 20240222 | 121000 | 1126263810 | 2840 | 2835 | 2840 | 2835 | 863 |
| 408 | 20240222 | 120900 | 1123817165 | 2835 | 2835 | 2835 | 2835 | 151 |
| 409 | 20240222 | 120800 | 1123389080 | 2835 | 2835 | 2835 | 2835 | 500 |
| 410 | 20240222 | 120700 | 1121971580 | 2835 | 2835 | 2835 | 2835 | 739 |
| 411 | 20240222 | 120600 | 1119876515 | 2835 | 2835 | 2835 | 2835 | 250 |
| 412 | 20240222 | 120500 | 1119167765 | 2835 | 2830 | 2835 | 2830 | 82 |
| 413 | 20240222 | 120400 | 1118935700 | 2835 | 2830 | 2835 | 2825 | 2732 |
| 414 | 20240222 | 120300 | 1111204000 | 2835 | 2835 | 2835 | 2825 | 98 |
| 415 | 20240222 | 120200 | 1110926875 | 2835 | 2830 | 2835 | 2830 | 70 |
| 416 | 20240222 | 120100 | 1110728755 | 2830 | 2835 | 2835 | 2830 | 28 |
| 417 | 20240222 | 120000 | 1110649430 | 2840 | 2820 | 2840 | 2820 | 8200 |
| 418 | 20240222 | 115900 | 1087479365 | 2820 | 2815 | 2825 | 2815 | 113 |
| 419 | 20240222 | 115800 | 1087160650 | 2825 | 2825 | 2825 | 2825 | 300 |
| 420 | 20240222 | 115700 | 1086313150 | 2825 | 2810 | 2825 | 2795 | 2876 |
| 421 | 20240222 | 115600 | 1078234335 | 2825 | 2815 | 2825 | 2815 | 13 |
| 422 | 20240222 | 115500 | 1078197710 | 2820 | 2820 | 2820 | 2820 | 704 |
| 423 | 20240222 | 115400 | 1076212430 | 2820 | 2800 | 2820 | 2800 | 141 |
| 424 | 20240222 | 115300 | 1075814830 | 2820 | 2820 | 2820 | 2820 | 232 |
| 425 | 20240222 | 115200 | 1075160590 | 2820 | 2810 | 2820 | 2810 | 3700 |
| 426 | 20240222 | 115100 | 1064756905 | 2810 | 2810 | 2810 | 2810 | 100 |
| 427 | 20240222 | 115000 | 1064475905 | 2810 | 2810 | 2810 | 2810 | 0 |
| 428 | 20240222 | 114900 | 1064475905 | 2810 | 2810 | 2810 | 2810 | 100 |
| 429 | 20240222 | 114800 | 1064194905 | 2810 | 2810 | 2810 | 2800 | 110 |
| 430 | 20240222 | 114700 | 1063885835 | 2810 | 2810 | 2810 | 2810 | 0 |
| 431 | 20240222 | 114600 | 1063885835 | 2810 | 2805 | 2810 | 2805 | 3130 |
| 432 | 20240222 | 114500 | 1055106140 | 2800 | 2800 | 2800 | 2795 | 6524 |
| 433 | 20240222 | 114400 | 1036839190 | 2795 | 2795 | 2795 | 2795 | 303 |
| 434 | 20240222 | 114300 | 1035992305 | 2795 | 2795 | 2795 | 2795 | 13 |
| 435 | 20240222 | 114200 | 1035955970 | 2800 | 2800 | 2800 | 2800 | 1 |
| 436 | 20240222 | 114100 | 1035953170 | 2790 | 2790 | 2790 | 2790 | 48 |
| 437 | 20240222 | 114000 | 1035819250 | 2800 | 2800 | 2800 | 2800 | 1001 |
| 438 | 20240222 | 113900 | 1033016450 | 2790 | 2790 | 2790 | 2790 | 1000 |
| 439 | 20240222 | 113800 | 1030226450 | 2795 | 2795 | 2795 | 2795 | 0 |
| 440 | 20240222 | 113700 | 1030226450 | 2795 | 2795 | 2795 | 2795 | 1020 |
| 441 | 20240222 | 113600 | 1027375550 | 2795 | 2790 | 2795 | 2790 | 2006 |
| 442 | 20240222 | 113500 | 1021773805 | 2795 | 2795 | 2795 | 2795 | 283 |
| 443 | 20240222 | 113400 | 1020982820 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 444 | 20240222 | 113300 | 1018187820 | 2795 | 2795 | 2795 | 2795 | 10 |
| 445 | 20240222 | 113200 | 1018159870 | 2795 | 2795 | 2795 | 2795 | 1 |
| 446 | 20240222 | 113100 | 1018157075 | 2785 | 2785 | 2785 | 2785 | 150 |
| 447 | 20240222 | 113000 | 1017739325 | 2785 | 2800 | 2800 | 2785 | 251 |
| 448 | 20240222 | 112900 | 1017040265 | 2785 | 2795 | 2795 | 2785 | 17 |
| 449 | 20240222 | 112800 | 1016992850 | 2795 | 2795 | 2795 | 2795 | 4 |
| 450 | 20240222 | 112700 | 1016981670 | 2785 | 2790 | 2790 | 2785 | 1247 |
| 451 | 20240222 | 112600 | 1013508750 | 2785 | 2785 | 2785 | 2785 | 96 |
| 452 | 20240222 | 112500 | 1013241390 | 2800 | 2800 | 2800 | 2800 | 50 |
| 453 | 20240222 | 112400 | 1013101390 | 2800 | 2800 | 2800 | 2800 | 0 |
| 454 | 20240222 | 112300 | 1013101390 | 2800 | 2800 | 2800 | 2800 | 2 |
| 455 | 20240222 | 112200 | 1013095790 | 2805 | 2805 | 2805 | 2805 | 5 |
| 456 | 20240222 | 112100 | 1013081765 | 2785 | 2805 | 2805 | 2785 | 42 |
| 457 | 20240222 | 112000 | 1012964755 | 2785 | 2785 | 2785 | 2785 | 0 |
| 458 | 20240222 | 111900 | 1012964755 | 2785 | 2805 | 2805 | 2785 | 3 |
| 459 | 20240222 | 111800 | 1012956360 | 2805 | 2800 | 2805 | 2800 | 2021 |
| 460 | 20240222 | 111700 | 1007297550 | 2800 | 2785 | 2800 | 2780 | 1701 |
| 461 | 20240222 | 111600 | 1002545885 | 2800 | 2795 | 2800 | 2795 | 2 |
| 462 | 20240222 | 111500 | 1002540290 | 2780 | 2790 | 2790 | 2780 | 4393 |
| 463 | 20240222 | 111400 | 990304725 | 2790 | 2790 | 2790 | 2790 | 126 |
| 464 | 20240222 | 111300 | 989953185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 465 | 20240222 | 111200 | 989953185 | 2800 | 2790 | 2800 | 2790 | 579 |
| 466 | 20240222 | 111100 | 988337735 | 2790 | 2795 | 2795 | 2790 | 1642 |
| 467 | 20240222 | 111000 | 983748350 | 2800 | 2800 | 2800 | 2800 | 50 |
| 468 | 20240222 | 110900 | 983608350 | 2800 | 2800 | 2800 | 2800 | 4 |
| 469 | 20240222 | 110800 | 983597150 | 2800 | 2800 | 2800 | 2800 | 2 |
| 470 | 20240222 | 110700 | 983591550 | 2800 | 2800 | 2800 | 2800 | 1597 |
| 471 | 20240222 | 110600 | 979119950 | 2805 | 2805 | 2805 | 2805 | 2 |
| 472 | 20240222 | 110500 | 979114340 | 2805 | 2800 | 2805 | 2800 | 1014 |
| 473 | 20240222 | 110400 | 976275120 | 2795 | 2800 | 2800 | 2795 | 936 |
| 474 | 20240222 | 110300 | 973655320 | 2800 | 2795 | 2800 | 2795 | 103 |
| 475 | 20240222 | 110200 | 973367420 | 2795 | 2795 | 2795 | 2795 | 110 |
| 476 | 20240222 | 110100 | 973059970 | 2800 | 2790 | 2800 | 2790 | 183 |
| 477 | 20240222 | 110000 | 972549245 | 2795 | 2790 | 2795 | 2790 | 1609 |
| 478 | 20240222 | 105900 | 968053965 | 2785 | 2785 | 2790 | 2785 | 257 |
| 479 | 20240222 | 105800 | 967337715 | 2790 | 2790 | 2790 | 2790 | 15 |
| 480 | 20240222 | 105700 | 967295865 | 2790 | 2790 | 2790 | 2790 | 0 |
| 481 | 20240222 | 105600 | 967295865 | 2790 | 2795 | 2795 | 2785 | 916 |
| 482 | 20240222 | 105500 | 964740470 | 2795 | 2790 | 2795 | 2790 | 156 |
| 483 | 20240222 | 105400 | 964305225 | 2790 | 2785 | 2790 | 2785 | 54 |
| 484 | 20240222 | 105300 | 964154815 | 2790 | 2780 | 2790 | 2780 | 12 |
| 485 | 20240222 | 105200 | 964121375 | 2780 | 2785 | 2785 | 2780 | 2076 |
| 486 | 20240222 | 105100 | 958342415 | 2790 | 2790 | 2790 | 2790 | 150 |
| 487 | 20240222 | 105000 | 957923915 | 2790 | 2790 | 2790 | 2785 | 323 |
| 488 | 20240222 | 104900 | 957023380 | 2795 | 2795 | 2795 | 2795 | 24 |
| 489 | 20240222 | 104800 | 956956300 | 2800 | 2800 | 2800 | 2800 | 377 |
| 490 | 20240222 | 104700 | 955900700 | 2800 | 2800 | 2800 | 2800 | 30 |
| 491 | 20240222 | 104600 | 955816700 | 2800 | 2800 | 2800 | 2800 | 50 |
| 492 | 20240222 | 104500 | 955676700 | 2800 | 2800 | 2800 | 2785 | 728 |
| 493 | 20240222 | 104400 | 953648500 | 2800 | 2785 | 2800 | 2785 | 1607 |
| 494 | 20240222 | 104300 | 949172900 | 2800 | 2785 | 2800 | 2785 | 335 |
| 495 | 20240222 | 104200 | 948238485 | 2800 | 2785 | 2805 | 2785 | 64 |
| 496 | 20240222 | 104100 | 948059065 | 2805 | 2805 | 2805 | 2785 | 1550 |
| 497 | 20240222 | 104000 | 943731190 | 2805 | 2800 | 2805 | 2790 | 2030 |
| 498 | 20240222 | 103900 | 938059310 | 2805 | 2800 | 2805 | 2800 | 550 |
| 499 | 20240222 | 103800 | 936517060 | 2805 | 2805 | 2805 | 2805 | 500 |
| 500 | 20240222 | 103700 | 935114560 | 2805 | 2805 | 2805 | 2805 | 3217 |
| 501 | 20240222 | 103600 | 926090875 | 2805 | 2800 | 2805 | 2800 | 5 |
| 502 | 20240222 | 103500 | 926076865 | 2800 | 2800 | 2805 | 2800 | 1499 |
| 503 | 20240222 | 103400 | 921874725 | 2800 | 2800 | 2800 | 2800 | 7 |
| 504 | 20240222 | 103300 | 921855125 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 505 | 20240222 | 103200 | 919060125 | 2800 | 2805 | 2805 | 2800 | 998 |
| 506 | 20240222 | 103100 | 916265720 | 2805 | 2795 | 2805 | 2795 | 583 |
| 507 | 20240222 | 103000 | 914633420 | 2805 | 2805 | 2805 | 2805 | 0 |
| 508 | 20240222 | 102900 | 914633420 | 2805 | 2805 | 2805 | 2800 | 1021 |
| 509 | 20240222 | 102800 | 911769565 | 2805 | 2785 | 2805 | 2785 | 37 |
| 510 | 20240222 | 102700 | 911666260 | 2805 | 2795 | 2805 | 2795 | 807 |
| 511 | 20240222 | 102600 | 909410125 | 2795 | 2795 | 2795 | 2780 | 871 |
| 512 | 20240222 | 102500 | 906983405 | 2795 | 2800 | 2805 | 2780 | 1095 |
| 513 | 20240222 | 102400 | 903917880 | 2800 | 2805 | 2805 | 2800 | 6 |
| 514 | 20240222 | 102300 | 903901065 | 2805 | 2800 | 2805 | 2800 | 389 |
| 515 | 20240222 | 102200 | 902811675 | 2780 | 2790 | 2800 | 2780 | 1697 |
| 516 | 20240222 | 102100 | 898076035 | 2795 | 2790 | 2795 | 2790 | 352 |
| 517 | 20240222 | 102000 | 897092275 | 2795 | 2790 | 2795 | 2790 | 1174 |
| 518 | 20240222 | 101900 | 893816800 | 2790 | 2790 | 2795 | 2780 | 1588 |
| 519 | 20240222 | 101800 | 889386810 | 2790 | 2795 | 2795 | 2780 | 3681 |
| 520 | 20240222 | 101700 | 879121115 | 2795 | 2790 | 2795 | 2790 | 481 |
| 521 | 20240222 | 101600 | 877779115 | 2790 | 2780 | 2790 | 2780 | 3385 |
| 522 | 20240222 | 101500 | 868358440 | 2780 | 2770 | 2780 | 2770 | 4602 |
| 523 | 20240222 | 101400 | 855608350 | 2780 | 2770 | 2780 | 2770 | 2921 |
| 524 | 20240222 | 101300 | 847517170 | 2770 | 2760 | 2770 | 2755 | 3072 |
| 525 | 20240222 | 101200 | 839036610 | 2765 | 2770 | 2770 | 2765 | 539 |
| 526 | 20240222 | 101100 | 837546175 | 2765 | 2765 | 2770 | 2760 | 1566 |
| 527 | 20240222 | 101000 | 833220415 | 2765 | 2765 | 2765 | 2765 | 673 |
| 528 | 20240222 | 100900 | 831359570 | 2765 | 2760 | 2770 | 2760 | 1189 |
| 529 | 20240222 | 100800 | 828067910 | 2770 | 2765 | 2770 | 2760 | 413 |
| 530 | 20240222 | 100700 | 826927225 | 2770 | 2765 | 2770 | 2765 | 5950 |
| 531 | 20240222 | 100600 | 810475375 | 2770 | 2765 | 2770 | 2765 | 6858 |
| 532 | 20240222 | 100500 | 791512950 | 2765 | 2765 | 2765 | 2765 | 122 |
| 533 | 20240222 | 100400 | 791175620 | 2765 | 2765 | 2765 | 2755 | 3417 |
| 534 | 20240222 | 100300 | 781746400 | 2760 | 2765 | 2765 | 2760 | 3655 |
| 535 | 20240222 | 100200 | 771641265 | 2760 | 2765 | 2765 | 2760 | 2803 |
| 536 | 20240222 | 100100 | 763896675 | 2765 | 2765 | 2770 | 2760 | 2655 |
| 537 | 20240222 | 100000 | 756557085 | 2770 | 2770 | 2770 | 2770 | 15 |
| 538 | 20240222 | 095900 | 756515535 | 2770 | 2775 | 2785 | 2765 | 9559 |
| 539 | 20240222 | 095800 | 730076990 | 2770 | 2780 | 2785 | 2770 | 441 |
| 540 | 20240222 | 095700 | 728855155 | 2785 | 2785 | 2785 | 2775 | 5399 |
| 541 | 20240222 | 095600 | 713871920 | 2785 | 2780 | 2785 | 2775 | 4440 |
| 542 | 20240222 | 095500 | 701543075 | 2780 | 2780 | 2780 | 2780 | 43 |
| 543 | 20240222 | 095400 | 701423535 | 2775 | 2780 | 2780 | 2775 | 2255 |
| 544 | 20240222 | 095300 | 695163625 | 2785 | 2785 | 2785 | 2785 | 216 |
| 545 | 20240222 | 095200 | 694562065 | 2785 | 2785 | 2785 | 2780 | 1987 |
| 546 | 20240222 | 095100 | 689031440 | 2785 | 2785 | 2785 | 2785 | 323 |
| 547 | 20240222 | 095000 | 688131885 | 2785 | 2785 | 2785 | 2785 | 110 |
| 548 | 20240222 | 094900 | 687825535 | 2785 | 2780 | 2785 | 2780 | 2716 |
| 549 | 20240222 | 094800 | 680273975 | 2780 | 2785 | 2785 | 2780 | 264 |
| 550 | 20240222 | 094700 | 679539035 | 2785 | 2785 | 2785 | 2785 | 2 |
| 551 | 20240222 | 094600 | 679533465 | 2770 | 2780 | 2785 | 2770 | 4632 |
| 552 | 20240222 | 094500 | 666691140 | 2780 | 2780 | 2780 | 2775 | 1224 |
| 553 | 20240222 | 094400 | 663288425 | 2780 | 2780 | 2780 | 2770 | 220 |
| 554 | 20240222 | 094300 | 662677805 | 2775 | 2775 | 2780 | 2775 | 1111 |
| 555 | 20240222 | 094200 | 659594775 | 2780 | 2780 | 2780 | 2770 | 174 |
| 556 | 20240222 | 094100 | 659112605 | 2780 | 2770 | 2780 | 2765 | 1561 |
| 557 | 20240222 | 094000 | 654789420 | 2780 | 2780 | 2780 | 2775 | 753 |
| 558 | 20240222 | 093900 | 652699485 | 2775 | 2785 | 2790 | 2775 | 33 |
| 559 | 20240222 | 093800 | 652607815 | 2795 | 2790 | 2795 | 2775 | 2074 |
| 560 | 20240222 | 093700 | 646811505 | 2795 | 2780 | 2795 | 2780 | 1325 |
| 561 | 20240222 | 093600 | 643127990 | 2780 | 2775 | 2780 | 2765 | 227 |
| 562 | 20240222 | 093500 | 642498095 | 2780 | 2765 | 2780 | 2765 | 5068 |
| 563 | 20240222 | 093400 | 628453795 | 2770 | 2760 | 2770 | 2750 | 6024 |
| 564 | 20240222 | 093300 | 611842240 | 2760 | 2775 | 2775 | 2760 | 1556 |
| 565 | 20240222 | 093200 | 607541065 | 2775 | 2775 | 2775 | 2770 | 556 |
| 566 | 20240222 | 093100 | 605998270 | 2775 | 2765 | 2780 | 2755 | 6474 |
| 567 | 20240222 | 093000 | 588118690 | 2770 | 2770 | 2770 | 2765 | 3377 |
| 568 | 20240222 | 092900 | 578774145 | 2780 | 2775 | 2780 | 2770 | 1771 |
| 569 | 20240222 | 092800 | 573865945 | 2770 | 2770 | 2775 | 2770 | 1370 |
| 570 | 20240222 | 092700 | 570070455 | 2775 | 2775 | 2775 | 2770 | 4266 |
| 571 | 20240222 | 092600 | 558244790 | 2775 | 2775 | 2775 | 2775 | 1353 |
| 572 | 20240222 | 092500 | 554490215 | 2780 | 2770 | 2780 | 2770 | 4038 |
| 573 | 20240222 | 092400 | 543295310 | 2775 | 2775 | 2780 | 2775 | 1887 |
| 574 | 20240222 | 092300 | 538058860 | 2780 | 2775 | 2780 | 2775 | 1372 |
| 575 | 20240222 | 092200 | 534251445 | 2775 | 2800 | 2800 | 2775 | 5401 |
| 576 | 20240222 | 092100 | 519232155 | 2800 | 2800 | 2800 | 2790 | 121 |
| 577 | 20240222 | 092000 | 518894455 | 2805 | 2795 | 2805 | 2790 | 2725 |
| 578 | 20240222 | 091900 | 511288000 | 2795 | 2805 | 2805 | 2795 | 507 |
| 579 | 20240222 | 091800 | 509870865 | 2805 | 2805 | 2805 | 2785 | 1836 |
| 580 | 20240222 | 091700 | 504746565 | 2790 | 2810 | 2810 | 2790 | 5500 |
| 581 | 20240222 | 091600 | 489362465 | 2810 | 2820 | 2820 | 2810 | 9804 |
| 582 | 20240222 | 091500 | 461812795 | 2810 | 2820 | 2820 | 2810 | 798 |
| 583 | 20240222 | 091400 | 459570155 | 2805 | 2825 | 2825 | 2805 | 3961 |
| 584 | 20240222 | 091300 | 448418110 | 2825 | 2830 | 2830 | 2825 | 573 |
| 585 | 20240222 | 091200 | 446798740 | 2830 | 2840 | 2845 | 2830 | 687 |
| 586 | 20240222 | 091100 | 444846260 | 2840 | 2840 | 2845 | 2825 | 2354 |
| 587 | 20240222 | 091000 | 438162610 | 2845 | 2835 | 2845 | 2830 | 1479 |
| 588 | 20240222 | 090900 | 433963755 | 2835 | 2840 | 2840 | 2835 | 2620 |
| 589 | 20240222 | 090800 | 426529055 | 2840 | 2830 | 2840 | 2815 | 19311 |
| 590 | 20240222 | 090700 | 371711935 | 2830 | 2840 | 2860 | 2830 | 33130 |
| 591 | 20240222 | 090600 | 277332420 | 2840 | 2805 | 2840 | 2805 | 9526 |
| 592 | 20240222 | 090500 | 250475370 | 2795 | 2770 | 2795 | 2760 | 7690 |
| 593 | 20240222 | 090400 | 229155575 | 2765 | 2780 | 2780 | 2765 | 19602 |
| 594 | 20240222 | 090300 | 174750490 | 2780 | 2775 | 2785 | 2775 | 7628 |
| 595 | 20240222 | 090200 | 153565180 | 2775 | 2780 | 2790 | 2760 | 15124 |
| 596 | 20240222 | 090100 | 111729300 | 2780 | 2800 | 2810 | 2780 | 20949 |
| 597 | 20240222 | 090000 | 53125840 | 2800 | 2810 | 2815 | 2800 | 14990 |