30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 190700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 3810 |
| 3 | 20240222 | 190600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20240222 | 190500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20240222 | 190400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20240222 | 190300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20240222 | 190200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20240222 | 190100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20240222 | 190000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20240222 | 185900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20240222 | 185800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20240222 | 185700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20240222 | 185600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20240222 | 185500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20240222 | 185400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20240222 | 185300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20240222 | 185200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20240222 | 185100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20240222 | 185000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20240222 | 184900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20240222 | 184800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20240222 | 184700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20240222 | 184600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20240222 | 184500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20240222 | 184400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20240222 | 184300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20240222 | 184200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20240222 | 184100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20240222 | 184000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20240222 | 183900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20240222 | 183800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20240222 | 183700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 3810 |
| 33 | 20240222 | 183600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20240222 | 183500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20240222 | 183400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20240222 | 183300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20240222 | 183200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20240222 | 183100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20240222 | 183000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20240222 | 182900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20240222 | 182800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20240222 | 182700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20240222 | 182600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20240222 | 182500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20240222 | 182400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20240222 | 182300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20240222 | 182200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20240222 | 182100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20240222 | 182000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20240222 | 181900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20240222 | 181800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20240222 | 181700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20240222 | 181600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20240222 | 181500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20240222 | 181400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20240222 | 181300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20240222 | 181200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20240222 | 181100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20240222 | 181000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20240222 | 180900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20240222 | 180800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20240222 | 180700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 3810 |
| 63 | 20240222 | 180600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20240222 | 180500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20240222 | 180400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20240222 | 180300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20240222 | 180200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20240222 | 180100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20240222 | 180000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20240222 | 175900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20240222 | 175800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20240222 | 175700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20240222 | 175600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20240222 | 175500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20240222 | 175400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20240222 | 175300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20240222 | 175200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20240222 | 175100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20240222 | 175000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20240222 | 174900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20240222 | 174800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20240222 | 174700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20240222 | 174600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20240222 | 174500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20240222 | 174400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20240222 | 174300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20240222 | 174200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20240222 | 174100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20240222 | 174000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20240222 | 173900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20240222 | 173800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20240222 | 173700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 3810 |
| 93 | 20240222 | 173600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20240222 | 173500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20240222 | 173400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20240222 | 173300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20240222 | 173200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20240222 | 173100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20240222 | 173000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20240222 | 172900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20240222 | 172800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20240222 | 172700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20240222 | 172600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20240222 | 172500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20240222 | 172400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20240222 | 172300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20240222 | 172200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20240222 | 172100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20240222 | 172000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20240222 | 171900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20240222 | 171800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20240222 | 171700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20240222 | 171600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20240222 | 171500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20240222 | 171400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20240222 | 171300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20240222 | 171200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20240222 | 171100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20240222 | 171000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20240222 | 170900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20240222 | 170800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20240222 | 170700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 3810 |
| 123 | 20240222 | 170600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20240222 | 170500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20240222 | 170400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20240222 | 170300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20240222 | 170200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20240222 | 170100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20240222 | 170000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20240222 | 165900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20240222 | 165800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20240222 | 165700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20240222 | 165600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20240222 | 165500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20240222 | 165400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20240222 | 165300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20240222 | 165200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20240222 | 165100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20240222 | 165000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20240222 | 164900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20240222 | 164800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20240222 | 164700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20240222 | 164600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20240222 | 164500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20240222 | 164400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20240222 | 164300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20240222 | 164200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20240222 | 164100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20240222 | 164000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20240222 | 163900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20240222 | 163800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20240222 | 163700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 3810 |
| 153 | 20240222 | 163600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20240222 | 163500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20240222 | 163400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20240222 | 163300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20240222 | 163200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20240222 | 163100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20240222 | 163000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20240222 | 162900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20240222 | 162800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20240222 | 162700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20240222 | 162600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20240222 | 162500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20240222 | 162400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20240222 | 162300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20240222 | 162200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20240222 | 162100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20240222 | 162000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20240222 | 161900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20240222 | 161800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20240222 | 161700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20240222 | 161600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20240222 | 161500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20240222 | 161400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20240222 | 161300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20240222 | 161200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20240222 | 161100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20240222 | 161000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20240222 | 160900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20240222 | 160800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20240222 | 160700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 3810 |
| 183 | 20240222 | 160600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20240222 | 160500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20240222 | 160400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20240222 | 160300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20240222 | 160200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20240222 | 160100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20240222 | 160000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20240222 | 155900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20240222 | 155800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20240222 | 155700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20240222 | 155600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20240222 | 155500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20240222 | 155400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20240222 | 155300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20240222 | 155200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20240222 | 155100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20240222 | 155000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20240222 | 154900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20240222 | 154800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20240222 | 154700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20240222 | 154600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20240222 | 154500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20240222 | 154400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20240222 | 154300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20240222 | 154200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20240222 | 154100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20240222 | 154000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20240222 | 153900 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20240222 | 153800 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20240222 | 153700 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 3810 |
| 213 | 20240222 | 153600 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20240222 | 153500 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20240222 | 153400 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20240222 | 153300 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20240222 | 153200 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20240222 | 153100 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20240222 | 153000 | 1537572265 | 3525 | 3525 | 3525 | 3525 | 3810 |
| 220 | 20240222 | 152900 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20240222 | 152800 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20240222 | 152700 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20240222 | 152600 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20240222 | 152500 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20240222 | 152400 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20240222 | 152300 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20240222 | 152200 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20240222 | 152100 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20240222 | 152000 | 1524142015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20240222 | 151900 | 1524142015 | 3540 | 3530 | 3540 | 3525 | 5741 |
| 231 | 20240222 | 151800 | 1503876715 | 3530 | 3525 | 3530 | 3525 | 714 |
| 232 | 20240222 | 151700 | 1501359580 | 3530 | 3525 | 3530 | 3525 | 493 |
| 233 | 20240222 | 151600 | 1499620790 | 3535 | 3530 | 3535 | 3525 | 6727 |
| 234 | 20240222 | 151500 | 1475906910 | 3520 | 3530 | 3535 | 3520 | 6005 |
| 235 | 20240222 | 151400 | 1454755980 | 3535 | 3535 | 3535 | 3535 | 7 |
| 236 | 20240222 | 151300 | 1454731235 | 3535 | 3535 | 3535 | 3535 | 1192 |
| 237 | 20240222 | 151200 | 1450517515 | 3540 | 3540 | 3540 | 3540 | 90 |
| 238 | 20240222 | 151100 | 1450198915 | 3545 | 3545 | 3545 | 3545 | 2993 |
| 239 | 20240222 | 151000 | 1439588730 | 3550 | 3545 | 3550 | 3545 | 4095 |
| 240 | 20240222 | 150900 | 1425057490 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20240222 | 150800 | 1425057490 | 3545 | 3540 | 3545 | 3530 | 429 |
| 242 | 20240222 | 150700 | 1423538840 | 3525 | 3535 | 3535 | 3520 | 2401 |
| 243 | 20240222 | 150600 | 1415076120 | 3540 | 3555 | 3555 | 3540 | 430 |
| 244 | 20240222 | 150500 | 1413549270 | 3555 | 3540 | 3555 | 3540 | 2762 |
| 245 | 20240222 | 150400 | 1403731760 | 3540 | 3540 | 3545 | 3535 | 278 |
| 246 | 20240222 | 150300 | 1402747645 | 3535 | 3525 | 3535 | 3525 | 1037 |
| 247 | 20240222 | 150200 | 1399084375 | 3525 | 3520 | 3530 | 3520 | 370 |
| 248 | 20240222 | 150100 | 1397781620 | 3520 | 3525 | 3525 | 3510 | 1964 |
| 249 | 20240222 | 150000 | 1390873760 | 3525 | 3515 | 3525 | 3515 | 3703 |
| 250 | 20240222 | 145900 | 1377854185 | 3515 | 3510 | 3515 | 3510 | 3633 |
| 251 | 20240222 | 145800 | 1365094470 | 3510 | 3515 | 3515 | 3510 | 1194 |
| 252 | 20240222 | 145700 | 1360898860 | 3515 | 3515 | 3515 | 3510 | 1830 |
| 253 | 20240222 | 145600 | 1354475495 | 3515 | 3515 | 3515 | 3515 | 3907 |
| 254 | 20240222 | 145500 | 1340742390 | 3515 | 3520 | 3520 | 3515 | 113 |
| 255 | 20240222 | 145400 | 1340345180 | 3520 | 3520 | 3520 | 3520 | 64 |
| 256 | 20240222 | 145300 | 1340119900 | 3520 | 3525 | 3525 | 3515 | 15032 |
| 257 | 20240222 | 145200 | 1287240430 | 3520 | 3520 | 3520 | 3520 | 300 |
| 258 | 20240222 | 145100 | 1286184430 | 3520 | 3525 | 3525 | 3520 | 1893 |
| 259 | 20240222 | 145000 | 1279519695 | 3525 | 3525 | 3525 | 3525 | 489 |
| 260 | 20240222 | 144900 | 1277795970 | 3525 | 3525 | 3525 | 3525 | 19 |
| 261 | 20240222 | 144800 | 1277728995 | 3525 | 3525 | 3525 | 3525 | 1134 |
| 262 | 20240222 | 144700 | 1273731645 | 3525 | 3525 | 3525 | 3525 | 1737 |
| 263 | 20240222 | 144600 | 1267608720 | 3525 | 3525 | 3525 | 3525 | 2192 |
| 264 | 20240222 | 144500 | 1259881920 | 3525 | 3525 | 3525 | 3525 | 2243 |
| 265 | 20240222 | 144400 | 1251975345 | 3520 | 3520 | 3525 | 3520 | 236 |
| 266 | 20240222 | 144300 | 1251144525 | 3525 | 3525 | 3525 | 3525 | 75 |
| 267 | 20240222 | 144200 | 1250880150 | 3525 | 3525 | 3525 | 3525 | 551 |
| 268 | 20240222 | 144100 | 1248937875 | 3525 | 3525 | 3525 | 3525 | 237 |
| 269 | 20240222 | 144000 | 1248102450 | 3525 | 3525 | 3525 | 3525 | 5 |
| 270 | 20240222 | 143900 | 1248084825 | 3525 | 3525 | 3525 | 3525 | 268 |
| 271 | 20240222 | 143800 | 1247140125 | 3530 | 3530 | 3530 | 3530 | 15 |
| 272 | 20240222 | 143700 | 1247087175 | 3530 | 3525 | 3530 | 3525 | 907 |
| 273 | 20240222 | 143600 | 1243887815 | 3525 | 3525 | 3525 | 3525 | 550 |
| 274 | 20240222 | 143500 | 1241949065 | 3530 | 3530 | 3530 | 3530 | 0 |
| 275 | 20240222 | 143400 | 1241949065 | 3530 | 3530 | 3530 | 3530 | 1001 |
| 276 | 20240222 | 143300 | 1238415535 | 3525 | 3525 | 3525 | 3525 | 548 |
| 277 | 20240222 | 143200 | 1236483835 | 3525 | 3525 | 3525 | 3525 | 650 |
| 278 | 20240222 | 143100 | 1234192585 | 3520 | 3525 | 3525 | 3520 | 1925 |
| 279 | 20240222 | 143000 | 1227416455 | 3525 | 3525 | 3525 | 3525 | 4 |
| 280 | 20240222 | 142900 | 1227402355 | 3525 | 3520 | 3525 | 3520 | 154 |
| 281 | 20240222 | 142800 | 1226859960 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20240222 | 142700 | 1226859960 | 3525 | 3525 | 3525 | 3525 | 0 |
| 283 | 20240222 | 142600 | 1226859960 | 3525 | 3525 | 3525 | 3525 | 10 |
| 284 | 20240222 | 142500 | 1226824710 | 3525 | 3525 | 3525 | 3525 | 0 |
| 285 | 20240222 | 142400 | 1226824710 | 3525 | 3520 | 3525 | 3520 | 870 |
| 286 | 20240222 | 142300 | 1223761515 | 3520 | 3520 | 3520 | 3520 | 2338 |
| 287 | 20240222 | 142200 | 1215531755 | 3520 | 3520 | 3520 | 3520 | 601 |
| 288 | 20240222 | 142100 | 1213416235 | 3525 | 3525 | 3525 | 3525 | 1300 |
| 289 | 20240222 | 142000 | 1208833735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 290 | 20240222 | 141900 | 1208833735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 291 | 20240222 | 141800 | 1208833735 | 3525 | 3525 | 3525 | 3525 | 50 |
| 292 | 20240222 | 141700 | 1208657485 | 3525 | 3525 | 3525 | 3525 | 52 |
| 293 | 20240222 | 141600 | 1208474185 | 3525 | 3525 | 3525 | 3525 | 1 |
| 294 | 20240222 | 141500 | 1208470660 | 3520 | 3520 | 3520 | 3520 | 144 |
| 295 | 20240222 | 141400 | 1207963780 | 3520 | 3520 | 3520 | 3520 | 139 |
| 296 | 20240222 | 141300 | 1207474500 | 3520 | 3520 | 3520 | 3520 | 74 |
| 297 | 20240222 | 141200 | 1207214020 | 3520 | 3525 | 3525 | 3520 | 606 |
| 298 | 20240222 | 141100 | 1205080395 | 3525 | 3520 | 3525 | 3520 | 539 |
| 299 | 20240222 | 141000 | 1203182615 | 3520 | 3525 | 3525 | 3520 | 1872 |
| 300 | 20240222 | 140900 | 1196585060 | 3530 | 3530 | 3530 | 3530 | 5 |
| 301 | 20240222 | 140800 | 1196567410 | 3530 | 3530 | 3530 | 3530 | 22 |
| 302 | 20240222 | 140700 | 1196489750 | 3530 | 3535 | 3535 | 3530 | 55 |
| 303 | 20240222 | 140600 | 1196295350 | 3530 | 3530 | 3530 | 3530 | 3932 |
| 304 | 20240222 | 140500 | 1182415390 | 3535 | 3535 | 3535 | 3535 | 108 |
| 305 | 20240222 | 140400 | 1182033610 | 3535 | 3535 | 3535 | 3535 | 524 |
| 306 | 20240222 | 140300 | 1180181270 | 3535 | 3540 | 3540 | 3535 | 264 |
| 307 | 20240222 | 140200 | 1179246715 | 3540 | 3540 | 3540 | 3540 | 563 |
| 308 | 20240222 | 140100 | 1177253695 | 3540 | 3545 | 3545 | 3540 | 1976 |
| 309 | 20240222 | 140000 | 1170257250 | 3550 | 3545 | 3550 | 3540 | 488 |
| 310 | 20240222 | 135900 | 1168528505 | 3550 | 3550 | 3550 | 3550 | 20 |
| 311 | 20240222 | 135800 | 1168457505 | 3555 | 3540 | 3555 | 3540 | 520 |
| 312 | 20240222 | 135700 | 1166616405 | 3540 | 3545 | 3545 | 3540 | 618 |
| 313 | 20240222 | 135600 | 1164426185 | 3550 | 3545 | 3550 | 3545 | 2922 |
| 314 | 20240222 | 135500 | 1154054190 | 3545 | 3545 | 3545 | 3545 | 90 |
| 315 | 20240222 | 135400 | 1153735140 | 3545 | 3545 | 3545 | 3545 | 2254 |
| 316 | 20240222 | 135300 | 1145744710 | 3545 | 3545 | 3545 | 3545 | 138 |
| 317 | 20240222 | 135200 | 1145255500 | 3545 | 3545 | 3545 | 3540 | 3143 |
| 318 | 20240222 | 135100 | 1134115400 | 3550 | 3550 | 3550 | 3545 | 325 |
| 319 | 20240222 | 135000 | 1132961770 | 3545 | 3545 | 3545 | 3545 | 30 |
| 320 | 20240222 | 134900 | 1132855420 | 3550 | 3550 | 3550 | 3540 | 164 |
| 321 | 20240222 | 134800 | 1132273450 | 3535 | 3535 | 3535 | 3535 | 0 |
| 322 | 20240222 | 134700 | 1132273450 | 3535 | 3535 | 3535 | 3535 | 0 |
| 323 | 20240222 | 134600 | 1132273450 | 3535 | 3530 | 3535 | 3530 | 1032 |
| 324 | 20240222 | 134500 | 1128626735 | 3530 | 3530 | 3530 | 3530 | 1005 |
| 325 | 20240222 | 134400 | 1125079085 | 3535 | 3535 | 3535 | 3535 | 0 |
| 326 | 20240222 | 134300 | 1125079085 | 3535 | 3525 | 3535 | 3525 | 81 |
| 327 | 20240222 | 134200 | 1124793550 | 3520 | 3520 | 3520 | 3520 | 517 |
| 328 | 20240222 | 134100 | 1122973710 | 3520 | 3525 | 3525 | 3520 | 52 |
| 329 | 20240222 | 134000 | 1122790665 | 3520 | 3525 | 3525 | 3520 | 6576 |
| 330 | 20240222 | 133900 | 1099640740 | 3525 | 3530 | 3530 | 3525 | 4069 |
| 331 | 20240222 | 133800 | 1085296320 | 3530 | 3530 | 3530 | 3530 | 0 |
| 332 | 20240222 | 133700 | 1085296320 | 3530 | 3535 | 3535 | 3530 | 551 |
| 333 | 20240222 | 133600 | 1083348790 | 3535 | 3535 | 3535 | 3535 | 7 |
| 334 | 20240222 | 133500 | 1083324045 | 3535 | 3535 | 3535 | 3535 | 5 |
| 335 | 20240222 | 133400 | 1083306370 | 3535 | 3535 | 3535 | 3535 | 333 |
| 336 | 20240222 | 133300 | 1082129215 | 3530 | 3530 | 3530 | 3530 | 0 |
| 337 | 20240222 | 133200 | 1082129215 | 3530 | 3530 | 3530 | 3530 | 2687 |
| 338 | 20240222 | 133100 | 1072644105 | 3530 | 3530 | 3530 | 3530 | 565 |
| 339 | 20240222 | 133000 | 1070649655 | 3530 | 3530 | 3530 | 3530 | 94 |
| 340 | 20240222 | 132900 | 1070317835 | 3535 | 3530 | 3535 | 3530 | 5 |
| 341 | 20240222 | 132800 | 1070300170 | 3530 | 3530 | 3530 | 3530 | 0 |
| 342 | 20240222 | 132700 | 1070300170 | 3530 | 3530 | 3530 | 3530 | 1642 |
| 343 | 20240222 | 132600 | 1064503910 | 3530 | 3530 | 3530 | 3530 | 10 |
| 344 | 20240222 | 132500 | 1064468610 | 3530 | 3530 | 3530 | 3530 | 2 |
| 345 | 20240222 | 132400 | 1064461550 | 3530 | 3535 | 3535 | 3530 | 3346 |
| 346 | 20240222 | 132300 | 1052649510 | 3530 | 3530 | 3530 | 3530 | 0 |
| 347 | 20240222 | 132200 | 1052649510 | 3530 | 3540 | 3540 | 3530 | 1067 |
| 348 | 20240222 | 132100 | 1048882000 | 3540 | 3530 | 3540 | 3530 | 196 |
| 349 | 20240222 | 132000 | 1048189910 | 3530 | 3530 | 3530 | 3530 | 0 |
| 350 | 20240222 | 131900 | 1048189910 | 3530 | 3530 | 3530 | 3530 | 30 |
| 351 | 20240222 | 131800 | 1048084010 | 3540 | 3540 | 3540 | 3540 | 1 |
| 352 | 20240222 | 131700 | 1048080470 | 3530 | 3530 | 3535 | 3530 | 1262 |
| 353 | 20240222 | 131600 | 1043625360 | 3535 | 3540 | 3540 | 3535 | 1843 |
| 354 | 20240222 | 131500 | 1037110075 | 3540 | 3540 | 3540 | 3540 | 52 |
| 355 | 20240222 | 131400 | 1036925995 | 3540 | 3540 | 3540 | 3540 | 83 |
| 356 | 20240222 | 131300 | 1036632175 | 3540 | 3540 | 3540 | 3540 | 42 |
| 357 | 20240222 | 131200 | 1036483495 | 3535 | 3535 | 3535 | 3535 | 0 |
| 358 | 20240222 | 131100 | 1036483495 | 3535 | 3535 | 3535 | 3535 | 0 |
| 359 | 20240222 | 131000 | 1036483495 | 3535 | 3535 | 3535 | 3535 | 295 |
| 360 | 20240222 | 130900 | 1035440670 | 3535 | 3530 | 3535 | 3530 | 64 |
| 361 | 20240222 | 130800 | 1035214435 | 3535 | 3535 | 3535 | 3535 | 23 |
| 362 | 20240222 | 130700 | 1035133130 | 3535 | 3530 | 3535 | 3530 | 2188 |
| 363 | 20240222 | 130600 | 1027408895 | 3525 | 3525 | 3525 | 3525 | 4 |
| 364 | 20240222 | 130500 | 1027394795 | 3520 | 3525 | 3525 | 3520 | 556 |
| 365 | 20240222 | 130400 | 1025435175 | 3520 | 3525 | 3525 | 3520 | 1194 |
| 366 | 20240222 | 130300 | 1021232185 | 3525 | 3525 | 3525 | 3525 | 1104 |
| 367 | 20240222 | 130200 | 1017340585 | 3530 | 3530 | 3530 | 3525 | 657 |
| 368 | 20240222 | 130100 | 1015024410 | 3530 | 3530 | 3530 | 3530 | 174 |
| 369 | 20240222 | 130000 | 1014410190 | 3530 | 3530 | 3530 | 3530 | 81 |
| 370 | 20240222 | 125900 | 1014124260 | 3535 | 3535 | 3535 | 3535 | 2832 |
| 371 | 20240222 | 125800 | 1004113140 | 3535 | 3535 | 3535 | 3535 | 0 |
| 372 | 20240222 | 125700 | 1004113140 | 3535 | 3535 | 3535 | 3535 | 14 |
| 373 | 20240222 | 125600 | 1004063650 | 3540 | 3540 | 3540 | 3540 | 99 |
| 374 | 20240222 | 125500 | 1003713190 | 3540 | 3540 | 3540 | 3540 | 3 |
| 375 | 20240222 | 125400 | 1003702570 | 3535 | 3535 | 3535 | 3535 | 21 |
| 376 | 20240222 | 125300 | 1003628335 | 3540 | 3540 | 3540 | 3540 | 1 |
| 377 | 20240222 | 125200 | 1003624795 | 3535 | 3530 | 3535 | 3525 | 2095 |
| 378 | 20240222 | 125100 | 996228850 | 3525 | 3530 | 3530 | 3525 | 100 |
| 379 | 20240222 | 125000 | 995875935 | 3525 | 3525 | 3525 | 3525 | 312 |
| 380 | 20240222 | 124900 | 994776135 | 3525 | 3530 | 3530 | 3525 | 780 |
| 381 | 20240222 | 124800 | 992023255 | 3530 | 3530 | 3535 | 3530 | 2503 |
| 382 | 20240222 | 124700 | 983187650 | 3530 | 3530 | 3535 | 3530 | 2394 |
| 383 | 20240222 | 124600 | 974736820 | 3530 | 3530 | 3530 | 3525 | 1603 |
| 384 | 20240222 | 124500 | 969079230 | 3530 | 3530 | 3530 | 3530 | 12736 |
| 385 | 20240222 | 124400 | 924121150 | 3535 | 3535 | 3540 | 3535 | 4799 |
| 386 | 20240222 | 124300 | 907156665 | 3535 | 3545 | 3545 | 3535 | 4139 |
| 387 | 20240222 | 124200 | 892505145 | 3545 | 3550 | 3550 | 3545 | 3600 |
| 388 | 20240222 | 124100 | 879742995 | 3550 | 3550 | 3550 | 3550 | 455 |
| 389 | 20240222 | 124000 | 878127745 | 3550 | 3550 | 3550 | 3550 | 2676 |
| 390 | 20240222 | 123900 | 868627945 | 3550 | 3555 | 3555 | 3550 | 3002 |
| 391 | 20240222 | 123800 | 857970125 | 3560 | 3560 | 3560 | 3560 | 928 |
| 392 | 20240222 | 123700 | 854666445 | 3560 | 3560 | 3560 | 3560 | 100 |
| 393 | 20240222 | 123600 | 854310445 | 3565 | 3570 | 3570 | 3565 | 1770 |
| 394 | 20240222 | 123500 | 847999820 | 3570 | 3570 | 3570 | 3570 | 250 |
| 395 | 20240222 | 123400 | 847107320 | 3570 | 3565 | 3570 | 3565 | 389 |
| 396 | 20240222 | 123300 | 845720525 | 3565 | 3565 | 3565 | 3565 | 249 |
| 397 | 20240222 | 123200 | 844832840 | 3585 | 3585 | 3585 | 3585 | 2 |
| 398 | 20240222 | 123100 | 844825670 | 3590 | 3565 | 3590 | 3565 | 280 |
| 399 | 20240222 | 123000 | 843826970 | 3565 | 3565 | 3565 | 3565 | 35 |
| 400 | 20240222 | 122900 | 843702195 | 3560 | 3570 | 3570 | 3560 | 264 |
| 401 | 20240222 | 122800 | 842761890 | 3590 | 3570 | 3590 | 3570 | 2 |
| 402 | 20240222 | 122700 | 842754730 | 3565 | 3565 | 3565 | 3565 | 25 |
| 403 | 20240222 | 122600 | 842665605 | 3565 | 3570 | 3570 | 3565 | 648 |
| 404 | 20240222 | 122500 | 840352745 | 3570 | 3570 | 3570 | 3570 | 1000 |
| 405 | 20240222 | 122400 | 836782745 | 3570 | 3570 | 3570 | 3570 | 110 |
| 406 | 20240222 | 122300 | 836390045 | 3590 | 3590 | 3590 | 3590 | 10 |
| 407 | 20240222 | 122200 | 836354145 | 3590 | 3565 | 3590 | 3565 | 101 |
| 408 | 20240222 | 122100 | 835994055 | 3565 | 3565 | 3565 | 3565 | 0 |
| 409 | 20240222 | 122000 | 835994055 | 3565 | 3565 | 3565 | 3565 | 300 |
| 410 | 20240222 | 121900 | 834924555 | 3565 | 3565 | 3565 | 3565 | 4 |
| 411 | 20240222 | 121800 | 834910295 | 3565 | 3565 | 3565 | 3565 | 1 |
| 412 | 20240222 | 121700 | 834906730 | 3565 | 3565 | 3565 | 3565 | 6 |
| 413 | 20240222 | 121600 | 834885340 | 3565 | 3565 | 3565 | 3565 | 10000 |
| 414 | 20240222 | 121500 | 799235340 | 3590 | 3590 | 3590 | 3590 | 1 |
| 415 | 20240222 | 121400 | 799231750 | 3565 | 3565 | 3565 | 3565 | 50 |
| 416 | 20240222 | 121300 | 799053500 | 3590 | 3565 | 3590 | 3565 | 1201 |
| 417 | 20240222 | 121200 | 794771360 | 3565 | 3590 | 3590 | 3565 | 79 |
| 418 | 20240222 | 121100 | 794489400 | 3590 | 3590 | 3590 | 3590 | 0 |
| 419 | 20240222 | 121000 | 794489400 | 3590 | 3590 | 3590 | 3590 | 2005 |
| 420 | 20240222 | 120900 | 787291450 | 3590 | 3590 | 3590 | 3590 | 12 |
| 421 | 20240222 | 120800 | 787248370 | 3590 | 3590 | 3590 | 3590 | 5 |
| 422 | 20240222 | 120700 | 787230420 | 3585 | 3580 | 3585 | 3580 | 2676 |
| 423 | 20240222 | 120600 | 777648260 | 3585 | 3570 | 3585 | 3570 | 81 |
| 424 | 20240222 | 120500 | 777358925 | 3590 | 3590 | 3590 | 3590 | 20 |
| 425 | 20240222 | 120400 | 777287125 | 3590 | 3590 | 3590 | 3590 | 2 |
| 426 | 20240222 | 120300 | 777279945 | 3590 | 3590 | 3590 | 3590 | 307 |
| 427 | 20240222 | 120200 | 776177815 | 3565 | 3565 | 3565 | 3565 | 698 |
| 428 | 20240222 | 120100 | 773689445 | 3565 | 3565 | 3565 | 3565 | 6201 |
| 429 | 20240222 | 120000 | 751582880 | 3560 | 3560 | 3560 | 3560 | 0 |
| 430 | 20240222 | 115900 | 751582880 | 3560 | 3560 | 3560 | 3560 | 301 |
| 431 | 20240222 | 115800 | 750511320 | 3550 | 3550 | 3550 | 3550 | 5 |
| 432 | 20240222 | 115700 | 750493570 | 3550 | 3550 | 3550 | 3550 | 0 |
| 433 | 20240222 | 115600 | 750493570 | 3550 | 3545 | 3550 | 3545 | 496 |
| 434 | 20240222 | 115500 | 748735150 | 3545 | 3545 | 3545 | 3545 | 92 |
| 435 | 20240222 | 115400 | 748409010 | 3545 | 3550 | 3550 | 3545 | 810 |
| 436 | 20240222 | 115300 | 745533515 | 3545 | 3555 | 3555 | 3545 | 748 |
| 437 | 20240222 | 115200 | 742879570 | 3550 | 3555 | 3555 | 3550 | 1550 |
| 438 | 20240222 | 115100 | 737376990 | 3550 | 3550 | 3550 | 3550 | 0 |
| 439 | 20240222 | 115000 | 737376990 | 3550 | 3565 | 3565 | 3550 | 52 |
| 440 | 20240222 | 114900 | 737192155 | 3565 | 3565 | 3565 | 3565 | 0 |
| 441 | 20240222 | 114800 | 737192155 | 3565 | 3565 | 3565 | 3550 | 315 |
| 442 | 20240222 | 114700 | 736071435 | 3565 | 3560 | 3565 | 3560 | 600 |
| 443 | 20240222 | 114600 | 733934705 | 3565 | 3565 | 3565 | 3565 | 120 |
| 444 | 20240222 | 114500 | 733506905 | 3565 | 3565 | 3565 | 3565 | 0 |
| 445 | 20240222 | 114400 | 733506905 | 3565 | 3565 | 3565 | 3565 | 703 |
| 446 | 20240222 | 114300 | 731000710 | 3565 | 3565 | 3565 | 3565 | 830 |
| 447 | 20240222 | 114200 | 728041760 | 3565 | 3545 | 3565 | 3545 | 92 |
| 448 | 20240222 | 114100 | 727714720 | 3545 | 3550 | 3550 | 3545 | 5930 |
| 449 | 20240222 | 114000 | 706667870 | 3550 | 3555 | 3555 | 3550 | 14100 |
| 450 | 20240222 | 113900 | 656597370 | 3555 | 3555 | 3555 | 3555 | 0 |
| 451 | 20240222 | 113800 | 656597370 | 3555 | 3560 | 3560 | 3555 | 11368 |
| 452 | 20240222 | 113700 | 616134130 | 3560 | 3565 | 3565 | 3560 | 1467 |
| 453 | 20240222 | 113600 | 610905085 | 3565 | 3570 | 3570 | 3565 | 1699 |
| 454 | 20240222 | 113500 | 604847910 | 3570 | 3580 | 3580 | 3570 | 385 |
| 455 | 20240222 | 113400 | 603472710 | 3580 | 3575 | 3580 | 3575 | 3193 |
| 456 | 20240222 | 113300 | 592057660 | 3585 | 3585 | 3585 | 3585 | 170 |
| 457 | 20240222 | 113200 | 591448210 | 3580 | 3580 | 3580 | 3580 | 1283 |
| 458 | 20240222 | 113100 | 586855070 | 3585 | 3585 | 3585 | 3585 | 189 |
| 459 | 20240222 | 113000 | 586177505 | 3585 | 3580 | 3585 | 3580 | 1121 |
| 460 | 20240222 | 112900 | 582163820 | 3585 | 3585 | 3585 | 3585 | 100 |
| 461 | 20240222 | 112800 | 581805320 | 3585 | 3590 | 3590 | 3585 | 1436 |
| 462 | 20240222 | 112700 | 576657110 | 3590 | 3590 | 3590 | 3590 | 18 |
| 463 | 20240222 | 112600 | 576592490 | 3590 | 3590 | 3590 | 3590 | 222 |
| 464 | 20240222 | 112500 | 575795510 | 3590 | 3595 | 3595 | 3590 | 1947 |
| 465 | 20240222 | 112400 | 568796070 | 3585 | 3585 | 3585 | 3585 | 22 |
| 466 | 20240222 | 112300 | 568717200 | 3595 | 3595 | 3595 | 3595 | 6 |
| 467 | 20240222 | 112200 | 568695630 | 3595 | 3595 | 3595 | 3585 | 63 |
| 468 | 20240222 | 112100 | 568469205 | 3600 | 3600 | 3600 | 3600 | 0 |
| 469 | 20240222 | 112000 | 568469205 | 3600 | 3600 | 3600 | 3600 | 1 |
| 470 | 20240222 | 111900 | 568465605 | 3600 | 3590 | 3600 | 3590 | 4500 |
| 471 | 20240222 | 111800 | 552272505 | 3590 | 3590 | 3590 | 3590 | 923 |
| 472 | 20240222 | 111700 | 548958935 | 3595 | 3600 | 3600 | 3595 | 1090 |
| 473 | 20240222 | 111600 | 545040335 | 3600 | 3605 | 3605 | 3600 | 11 |
| 474 | 20240222 | 111500 | 545000730 | 3600 | 3605 | 3605 | 3600 | 300 |
| 475 | 20240222 | 111400 | 543919730 | 3605 | 3605 | 3605 | 3605 | 200 |
| 476 | 20240222 | 111300 | 543198730 | 3605 | 3605 | 3605 | 3605 | 0 |
| 477 | 20240222 | 111200 | 543198730 | 3605 | 3605 | 3605 | 3605 | 127 |
| 478 | 20240222 | 111100 | 542740895 | 3605 | 3605 | 3605 | 3605 | 0 |
| 479 | 20240222 | 111000 | 542740895 | 3605 | 3600 | 3605 | 3600 | 444 |
| 480 | 20240222 | 110900 | 541142490 | 3605 | 3605 | 3605 | 3605 | 1 |
| 481 | 20240222 | 110800 | 541138885 | 3600 | 3600 | 3600 | 3600 | 0 |
| 482 | 20240222 | 110700 | 541138885 | 3600 | 3600 | 3600 | 3600 | 110 |
| 483 | 20240222 | 110600 | 540742885 | 3600 | 3600 | 3600 | 3600 | 544 |
| 484 | 20240222 | 110500 | 538784485 | 3605 | 3605 | 3605 | 3605 | 0 |
| 485 | 20240222 | 110400 | 538784485 | 3605 | 3605 | 3605 | 3605 | 277 |
| 486 | 20240222 | 110300 | 537785900 | 3600 | 3600 | 3600 | 3600 | 0 |
| 487 | 20240222 | 110200 | 537785900 | 3600 | 3600 | 3600 | 3600 | 351 |
| 488 | 20240222 | 110100 | 536522300 | 3600 | 3600 | 3600 | 3600 | 0 |
| 489 | 20240222 | 110000 | 536522300 | 3600 | 3600 | 3600 | 3600 | 0 |
| 490 | 20240222 | 105900 | 536522300 | 3600 | 3600 | 3600 | 3600 | 18 |
| 491 | 20240222 | 105800 | 536457500 | 3605 | 3605 | 3605 | 3605 | 153 |
| 492 | 20240222 | 105700 | 535905935 | 3605 | 3605 | 3605 | 3605 | 1000 |
| 493 | 20240222 | 105600 | 532300935 | 3610 | 3610 | 3610 | 3610 | 2668 |
| 494 | 20240222 | 105500 | 522669455 | 3610 | 3610 | 3610 | 3610 | 1055 |
| 495 | 20240222 | 105400 | 518860905 | 3610 | 3610 | 3610 | 3610 | 1 |
| 496 | 20240222 | 105300 | 518857295 | 3600 | 3600 | 3600 | 3600 | 152 |
| 497 | 20240222 | 105200 | 518310095 | 3595 | 3610 | 3610 | 3595 | 11 |
| 498 | 20240222 | 105100 | 518270535 | 3605 | 3600 | 3605 | 3600 | 1009 |
| 499 | 20240222 | 105000 | 514633135 | 3600 | 3600 | 3600 | 3600 | 202 |
| 500 | 20240222 | 104900 | 513905935 | 3605 | 3600 | 3605 | 3600 | 546 |
| 501 | 20240222 | 104800 | 511937655 | 3600 | 3600 | 3600 | 3600 | 3 |
| 502 | 20240222 | 104700 | 511926855 | 3605 | 3605 | 3605 | 3605 | 60 |
| 503 | 20240222 | 104600 | 511710555 | 3605 | 3605 | 3605 | 3605 | 0 |
| 504 | 20240222 | 104500 | 511710555 | 3605 | 3605 | 3605 | 3605 | 5 |
| 505 | 20240222 | 104400 | 511692530 | 3605 | 3605 | 3605 | 3605 | 347 |
| 506 | 20240222 | 104300 | 510441595 | 3600 | 3600 | 3600 | 3600 | 516 |
| 507 | 20240222 | 104200 | 508583995 | 3595 | 3595 | 3595 | 3595 | 30 |
| 508 | 20240222 | 104100 | 508476145 | 3595 | 3595 | 3595 | 3595 | 0 |
| 509 | 20240222 | 104000 | 508476145 | 3595 | 3600 | 3600 | 3595 | 1335 |
| 510 | 20240222 | 103900 | 503671520 | 3600 | 3600 | 3600 | 3600 | 443 |
| 511 | 20240222 | 103800 | 502076720 | 3600 | 3600 | 3600 | 3600 | 4544 |
| 512 | 20240222 | 103700 | 485718320 | 3600 | 3610 | 3610 | 3600 | 1302 |
| 513 | 20240222 | 103600 | 481031100 | 3610 | 3600 | 3610 | 3600 | 270 |
| 514 | 20240222 | 103500 | 480058390 | 3600 | 3600 | 3600 | 3600 | 0 |
| 515 | 20240222 | 103400 | 480058390 | 3600 | 3600 | 3600 | 3600 | 23 |
| 516 | 20240222 | 103300 | 479975590 | 3600 | 3600 | 3600 | 3600 | 2091 |
| 517 | 20240222 | 103200 | 472447990 | 3595 | 3595 | 3595 | 3595 | 0 |
| 518 | 20240222 | 103100 | 472447990 | 3595 | 3595 | 3595 | 3595 | 0 |
| 519 | 20240222 | 103000 | 472447990 | 3595 | 3595 | 3595 | 3595 | 0 |
| 520 | 20240222 | 102900 | 472447990 | 3595 | 3595 | 3595 | 3590 | 4466 |
| 521 | 20240222 | 102800 | 456414050 | 3590 | 3590 | 3590 | 3590 | 40 |
| 522 | 20240222 | 102700 | 456270450 | 3590 | 3590 | 3590 | 3590 | 216 |
| 523 | 20240222 | 102600 | 455495010 | 3590 | 3590 | 3590 | 3590 | 25 |
| 524 | 20240222 | 102500 | 455405260 | 3590 | 3590 | 3590 | 3590 | 10 |
| 525 | 20240222 | 102400 | 455369360 | 3590 | 3590 | 3590 | 3590 | 483 |
| 526 | 20240222 | 102300 | 453635390 | 3590 | 3595 | 3595 | 3590 | 500 |
| 527 | 20240222 | 102200 | 451840000 | 3595 | 3590 | 3595 | 3590 | 152 |
| 528 | 20240222 | 102100 | 451293900 | 3595 | 3595 | 3595 | 3595 | 211 |
| 529 | 20240222 | 102000 | 450535355 | 3595 | 3595 | 3595 | 3595 | 0 |
| 530 | 20240222 | 101900 | 450535355 | 3595 | 3595 | 3595 | 3595 | 0 |
| 531 | 20240222 | 101800 | 450535355 | 3595 | 3600 | 3600 | 3595 | 15 |
| 532 | 20240222 | 101700 | 450481380 | 3600 | 3600 | 3600 | 3600 | 1 |
| 533 | 20240222 | 101600 | 450477780 | 3580 | 3580 | 3580 | 3580 | 10 |
| 534 | 20240222 | 101500 | 450441980 | 3580 | 3595 | 3600 | 3580 | 134 |
| 535 | 20240222 | 101400 | 449961320 | 3570 | 3595 | 3595 | 3560 | 6900 |
| 536 | 20240222 | 101300 | 425276635 | 3595 | 3595 | 3595 | 3595 | 643 |
| 537 | 20240222 | 101200 | 422965050 | 3600 | 3600 | 3600 | 3600 | 182 |
| 538 | 20240222 | 101100 | 422309850 | 3605 | 3605 | 3605 | 3605 | 2 |
| 539 | 20240222 | 101000 | 422302640 | 3600 | 3600 | 3600 | 3600 | 1558 |
| 540 | 20240222 | 100900 | 416693840 | 3600 | 3605 | 3605 | 3600 | 457 |
| 541 | 20240222 | 100800 | 415048355 | 3605 | 3605 | 3605 | 3605 | 500 |
| 542 | 20240222 | 100700 | 413245855 | 3605 | 3610 | 3610 | 3605 | 2055 |
| 543 | 20240222 | 100600 | 405832315 | 3625 | 3610 | 3625 | 3605 | 555 |
| 544 | 20240222 | 100500 | 403831010 | 3605 | 3615 | 3615 | 3605 | 1114 |
| 545 | 20240222 | 100400 | 399806420 | 3625 | 3625 | 3625 | 3615 | 243 |
| 546 | 20240222 | 100300 | 398925555 | 3625 | 3625 | 3625 | 3625 | 0 |
| 547 | 20240222 | 100200 | 398925555 | 3625 | 3620 | 3625 | 3620 | 5012 |
| 548 | 20240222 | 100100 | 380757145 | 3620 | 3620 | 3620 | 3620 | 20 |
| 549 | 20240222 | 100000 | 380684745 | 3620 | 3610 | 3620 | 3610 | 7102 |
| 550 | 20240222 | 095900 | 355032470 | 3610 | 3610 | 3610 | 3610 | 121 |
| 551 | 20240222 | 095800 | 354595660 | 3610 | 3605 | 3610 | 3605 | 254 |
| 552 | 20240222 | 095700 | 353679890 | 3610 | 3615 | 3615 | 3610 | 269 |
| 553 | 20240222 | 095600 | 352708685 | 3615 | 3615 | 3615 | 3615 | 5 |
| 554 | 20240222 | 095500 | 352690610 | 3610 | 3610 | 3610 | 3610 | 1 |
| 555 | 20240222 | 095400 | 352687000 | 3610 | 3610 | 3610 | 3610 | 2434 |
| 556 | 20240222 | 095300 | 343900260 | 3610 | 3610 | 3610 | 3610 | 314 |
| 557 | 20240222 | 095200 | 342766720 | 3615 | 3615 | 3615 | 3615 | 2 |
| 558 | 20240222 | 095100 | 342759490 | 3615 | 3610 | 3615 | 3610 | 327 |
| 559 | 20240222 | 095000 | 341577740 | 3610 | 3610 | 3610 | 3610 | 6 |
| 560 | 20240222 | 094900 | 341556080 | 3610 | 3610 | 3610 | 3610 | 141 |
| 561 | 20240222 | 094800 | 341047070 | 3600 | 3620 | 3620 | 3600 | 1498 |
| 562 | 20240222 | 094700 | 335644310 | 3600 | 3600 | 3600 | 3600 | 152 |
| 563 | 20240222 | 094600 | 335097110 | 3600 | 3620 | 3620 | 3600 | 1312 |
| 564 | 20240222 | 094500 | 330372705 | 3615 | 3615 | 3615 | 3615 | 1054 |
| 565 | 20240222 | 094400 | 326562495 | 3625 | 3625 | 3625 | 3625 | 1 |
| 566 | 20240222 | 094300 | 326558870 | 3620 | 3625 | 3625 | 3620 | 688 |
| 567 | 20240222 | 094200 | 324068230 | 3620 | 3625 | 3625 | 3620 | 1148 |
| 568 | 20240222 | 094100 | 319906740 | 3620 | 3620 | 3620 | 3610 | 857 |
| 569 | 20240222 | 094000 | 316807500 | 3620 | 3620 | 3620 | 3620 | 63 |
| 570 | 20240222 | 093900 | 316579440 | 3620 | 3620 | 3620 | 3620 | 17 |
| 571 | 20240222 | 093800 | 316517900 | 3595 | 3630 | 3630 | 3595 | 2420 |
| 572 | 20240222 | 093700 | 307808350 | 3615 | 3630 | 3630 | 3615 | 1501 |
| 573 | 20240222 | 093600 | 302374720 | 3630 | 3620 | 3630 | 3615 | 1866 |
| 574 | 20240222 | 093500 | 295620105 | 3635 | 3630 | 3635 | 3620 | 63 |
| 575 | 20240222 | 093400 | 295391140 | 3620 | 3630 | 3645 | 3620 | 124 |
| 576 | 20240222 | 093300 | 294941235 | 3645 | 3645 | 3645 | 3645 | 1118 |
| 577 | 20240222 | 093200 | 290866125 | 3645 | 3635 | 3650 | 3630 | 2952 |
| 578 | 20240222 | 093100 | 280130845 | 3635 | 3625 | 3635 | 3625 | 1916 |
| 579 | 20240222 | 093000 | 273178260 | 3625 | 3620 | 3625 | 3620 | 300 |
| 580 | 20240222 | 092900 | 272092245 | 3620 | 3615 | 3620 | 3615 | 230 |
| 581 | 20240222 | 092800 | 271260295 | 3615 | 3615 | 3615 | 3615 | 16 |
| 582 | 20240222 | 092700 | 271202455 | 3610 | 3610 | 3610 | 3610 | 6226 |
| 583 | 20240222 | 092600 | 248726595 | 3610 | 3610 | 3610 | 3610 | 37 |
| 584 | 20240222 | 092500 | 248593025 | 3610 | 3610 | 3610 | 3610 | 0 |
| 585 | 20240222 | 092400 | 248593025 | 3610 | 3610 | 3610 | 3610 | 102 |
| 586 | 20240222 | 092300 | 248224805 | 3610 | 3600 | 3610 | 3595 | 550 |
| 587 | 20240222 | 092200 | 246245990 | 3600 | 3610 | 3610 | 3600 | 860 |
| 588 | 20240222 | 092100 | 243148670 | 3610 | 3605 | 3610 | 3605 | 272 |
| 589 | 20240222 | 092000 | 242168085 | 3605 | 3620 | 3620 | 3605 | 721 |
| 590 | 20240222 | 091900 | 239565235 | 3605 | 3620 | 3630 | 3605 | 1908 |
| 591 | 20240222 | 091800 | 232658610 | 3620 | 3625 | 3625 | 3620 | 1482 |
| 592 | 20240222 | 091700 | 227286460 | 3625 | 3595 | 3625 | 3590 | 4718 |
| 593 | 20240222 | 091600 | 210306980 | 3595 | 3575 | 3595 | 3575 | 5901 |
| 594 | 20240222 | 091500 | 189156450 | 3575 | 3575 | 3580 | 3575 | 1833 |
| 595 | 20240222 | 091400 | 182603340 | 3575 | 3575 | 3575 | 3575 | 1 |
| 596 | 20240222 | 091300 | 182599765 | 3575 | 3590 | 3590 | 3575 | 1758 |
| 597 | 20240222 | 091200 | 176306945 | 3590 | 3585 | 3590 | 3585 | 604 |
| 598 | 20240222 | 091100 | 174138590 | 3585 | 3595 | 3595 | 3585 | 345 |
| 599 | 20240222 | 091000 | 172900545 | 3595 | 3590 | 3595 | 3585 | 690 |
| 600 | 20240222 | 090900 | 170421760 | 3590 | 3600 | 3600 | 3575 | 1429 |
| 601 | 20240222 | 090800 | 165301505 | 3575 | 3560 | 3575 | 3555 | 2995 |
| 602 | 20240222 | 090700 | 154614550 | 3565 | 3565 | 3570 | 3555 | 3296 |
| 603 | 20240222 | 090600 | 142859525 | 3565 | 3565 | 3565 | 3565 | 359 |
| 604 | 20240222 | 090500 | 141579690 | 3555 | 3520 | 3555 | 3520 | 7850 |
| 605 | 20240222 | 090400 | 113751105 | 3525 | 3525 | 3540 | 3515 | 4880 |
| 606 | 20240222 | 090300 | 96581655 | 3520 | 3540 | 3555 | 3520 | 5797 |
| 607 | 20240222 | 090200 | 76110740 | 3535 | 3570 | 3575 | 3535 | 15814 |
| 608 | 20240222 | 090100 | 20004115 | 3570 | 3610 | 3625 | 3570 | 4536 |
| 609 | 20240222 | 090000 | 3731265 | 3605 | 3605 | 3605 | 3605 | 1032 |