28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 6062 |
| 3 | 20240221 | 183100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20240221 | 183000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20240221 | 182900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20240221 | 182800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20240221 | 182700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20240221 | 182600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20240221 | 182500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20240221 | 182400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20240221 | 182300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20240221 | 182200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20240221 | 182100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20240221 | 182000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20240221 | 181900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20240221 | 181800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20240221 | 181700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20240221 | 181600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20240221 | 181500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20240221 | 181400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20240221 | 181300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20240221 | 181200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20240221 | 181100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20240221 | 181000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20240221 | 180900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20240221 | 180800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20240221 | 180700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20240221 | 180600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20240221 | 180500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20240221 | 180400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20240221 | 180300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20240221 | 180200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 6062 |
| 33 | 20240221 | 180100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20240221 | 180000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20240221 | 175900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20240221 | 175800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20240221 | 175700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20240221 | 175600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20240221 | 175500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20240221 | 175400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20240221 | 175300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20240221 | 175200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20240221 | 175100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20240221 | 175000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20240221 | 174900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20240221 | 174800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20240221 | 174700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20240221 | 174600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20240221 | 174500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20240221 | 174400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20240221 | 174300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20240221 | 174200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20240221 | 174100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20240221 | 174000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20240221 | 173900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20240221 | 173800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20240221 | 173700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20240221 | 173600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20240221 | 173500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20240221 | 173400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20240221 | 173300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20240221 | 173200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 6062 |
| 63 | 20240221 | 173100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20240221 | 173000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20240221 | 172900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20240221 | 172800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20240221 | 172700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20240221 | 172600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20240221 | 172500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20240221 | 172400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20240221 | 172300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20240221 | 172200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20240221 | 172100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20240221 | 172000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20240221 | 171900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20240221 | 171800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20240221 | 171700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20240221 | 171600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20240221 | 171500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20240221 | 171400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20240221 | 171300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20240221 | 171200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20240221 | 171100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20240221 | 171000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20240221 | 170900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20240221 | 170800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20240221 | 170700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20240221 | 170600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20240221 | 170500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20240221 | 170400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20240221 | 170300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20240221 | 170200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 6062 |
| 93 | 20240221 | 170100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20240221 | 170000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20240221 | 165900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20240221 | 165800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20240221 | 165700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20240221 | 165600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20240221 | 165500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20240221 | 165400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20240221 | 165300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20240221 | 165200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20240221 | 165100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20240221 | 165000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20240221 | 164900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20240221 | 164800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20240221 | 164700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20240221 | 164600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20240221 | 164500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20240221 | 164400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20240221 | 164300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20240221 | 164200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20240221 | 164100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20240221 | 164000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20240221 | 163900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20240221 | 163800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20240221 | 163700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20240221 | 163600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20240221 | 163500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20240221 | 163400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20240221 | 163300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20240221 | 163200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 6062 |
| 123 | 20240221 | 163100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20240221 | 163000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20240221 | 162900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20240221 | 162800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20240221 | 162700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20240221 | 162600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20240221 | 162500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20240221 | 162400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20240221 | 162300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20240221 | 162200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20240221 | 162100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20240221 | 162000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20240221 | 161900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20240221 | 161800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20240221 | 161700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20240221 | 161600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20240221 | 161500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20240221 | 161400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20240221 | 161300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20240221 | 161200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20240221 | 161100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20240221 | 161000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20240221 | 160900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20240221 | 160800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20240221 | 160700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20240221 | 160600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20240221 | 160500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20240221 | 160400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20240221 | 160300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20240221 | 160200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 6062 |
| 153 | 20240221 | 160100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20240221 | 160000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20240221 | 155900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20240221 | 155800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20240221 | 155700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20240221 | 155600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20240221 | 155500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20240221 | 155400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20240221 | 155300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20240221 | 155200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20240221 | 155100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20240221 | 155000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20240221 | 154900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20240221 | 154800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20240221 | 154700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20240221 | 154600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20240221 | 154500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20240221 | 154400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20240221 | 154300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20240221 | 154200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20240221 | 154100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20240221 | 154000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20240221 | 153900 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20240221 | 153800 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20240221 | 153700 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20240221 | 153600 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20240221 | 153500 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20240221 | 153400 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20240221 | 153300 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20240221 | 153200 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 6062 |
| 183 | 20240221 | 153100 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20240221 | 153000 | 2180901730 | 4380 | 4380 | 4380 | 4380 | 6062 |
| 185 | 20240221 | 152900 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20240221 | 152800 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20240221 | 152700 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20240221 | 152600 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20240221 | 152500 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20240221 | 152400 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20240221 | 152300 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20240221 | 152200 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20240221 | 152100 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20240221 | 152000 | 2154350170 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20240221 | 151900 | 2154350170 | 4380 | 4380 | 4385 | 4370 | 1282 |
| 196 | 20240221 | 151800 | 2148735435 | 4380 | 4370 | 4380 | 4370 | 5265 |
| 197 | 20240221 | 151700 | 2125704585 | 4370 | 4365 | 4370 | 4365 | 271 |
| 198 | 20240221 | 151600 | 2124520325 | 4370 | 4365 | 4375 | 4365 | 898 |
| 199 | 20240221 | 151500 | 2120595090 | 4375 | 4370 | 4375 | 4370 | 4641 |
| 200 | 20240221 | 151400 | 2100313825 | 4375 | 4370 | 4375 | 4365 | 3732 |
| 201 | 20240221 | 151300 | 2084004770 | 4370 | 4370 | 4370 | 4355 | 3711 |
| 202 | 20240221 | 151200 | 2067824410 | 4370 | 4355 | 4370 | 4350 | 6775 |
| 203 | 20240221 | 151100 | 2038309525 | 4350 | 4340 | 4355 | 4340 | 2397 |
| 204 | 20240221 | 151000 | 2027889760 | 4340 | 4340 | 4340 | 4330 | 735 |
| 205 | 20240221 | 150900 | 2024701000 | 4340 | 4340 | 4345 | 4330 | 4567 |
| 206 | 20240221 | 150800 | 2004911900 | 4340 | 4340 | 4345 | 4335 | 2628 |
| 207 | 20240221 | 150700 | 1993506380 | 4345 | 4340 | 4345 | 4335 | 724 |
| 208 | 20240221 | 150600 | 1990364690 | 4340 | 4335 | 4340 | 4335 | 287 |
| 209 | 20240221 | 150500 | 1989119360 | 4335 | 4335 | 4340 | 4320 | 3966 |
| 210 | 20240221 | 150400 | 1971955920 | 4340 | 4335 | 4350 | 4335 | 1008 |
| 211 | 20240221 | 150300 | 1967586185 | 4335 | 4345 | 4350 | 4330 | 1248 |
| 212 | 20240221 | 150200 | 1962181070 | 4345 | 4350 | 4350 | 4345 | 2 |
| 213 | 20240221 | 150100 | 1962172375 | 4335 | 4335 | 4355 | 4330 | 1315 |
| 214 | 20240221 | 150000 | 1956473140 | 4355 | 4335 | 4355 | 4335 | 3 |
| 215 | 20240221 | 145900 | 1956460115 | 4350 | 4335 | 4360 | 4335 | 1425 |
| 216 | 20240221 | 145800 | 1950255755 | 4355 | 4335 | 4355 | 4330 | 3973 |
| 217 | 20240221 | 145700 | 1932978310 | 4350 | 4335 | 4355 | 4335 | 184 |
| 218 | 20240221 | 145600 | 1932180520 | 4355 | 4350 | 4355 | 4335 | 333 |
| 219 | 20240221 | 145500 | 1930730470 | 4350 | 4330 | 4350 | 4330 | 219 |
| 220 | 20240221 | 145400 | 1929777880 | 4350 | 4330 | 4355 | 4325 | 3002 |
| 221 | 20240221 | 145300 | 1916784275 | 4330 | 4335 | 4335 | 4325 | 8268 |
| 222 | 20240221 | 145200 | 1881007775 | 4335 | 4335 | 4355 | 4335 | 53 |
| 223 | 20240221 | 145100 | 1880777980 | 4355 | 4350 | 4355 | 4330 | 2273 |
| 224 | 20240221 | 145000 | 1870934485 | 4355 | 4350 | 4355 | 4330 | 116 |
| 225 | 20240221 | 144900 | 1870431945 | 4355 | 4335 | 4355 | 4330 | 1077 |
| 226 | 20240221 | 144800 | 1865754845 | 4355 | 4330 | 4360 | 4325 | 5239 |
| 227 | 20240221 | 144700 | 1843050830 | 4335 | 4335 | 4360 | 4330 | 16843 |
| 228 | 20240221 | 144600 | 1770029875 | 4335 | 4345 | 4355 | 4335 | 12487 |
| 229 | 20240221 | 144500 | 1715808790 | 4340 | 4345 | 4355 | 4340 | 7682 |
| 230 | 20240221 | 144400 | 1682422055 | 4345 | 4350 | 4375 | 4345 | 4575 |
| 231 | 20240221 | 144300 | 1662504620 | 4350 | 4355 | 4370 | 4350 | 996 |
| 232 | 20240221 | 144200 | 1658168460 | 4355 | 4355 | 4355 | 4355 | 652 |
| 233 | 20240221 | 144100 | 1655329000 | 4360 | 4355 | 4360 | 4355 | 24 |
| 234 | 20240221 | 144000 | 1655224415 | 4355 | 4355 | 4360 | 4355 | 124 |
| 235 | 20240221 | 143900 | 1654683975 | 4360 | 4350 | 4360 | 4350 | 398 |
| 236 | 20240221 | 143800 | 1652950750 | 4360 | 4355 | 4360 | 4350 | 110 |
| 237 | 20240221 | 143700 | 1652471660 | 4350 | 4345 | 4350 | 4345 | 326 |
| 238 | 20240221 | 143600 | 1651054565 | 4360 | 4360 | 4360 | 4345 | 2269 |
| 239 | 20240221 | 143500 | 1641164515 | 4360 | 4370 | 4370 | 4350 | 52 |
| 240 | 20240221 | 143400 | 1640938220 | 4365 | 4360 | 4365 | 4345 | 2665 |
| 241 | 20240221 | 143300 | 1629320305 | 4350 | 4350 | 4360 | 4350 | 56 |
| 242 | 20240221 | 143200 | 1629076655 | 4355 | 4355 | 4355 | 4350 | 974 |
| 243 | 20240221 | 143100 | 1624835055 | 4355 | 4355 | 4365 | 4355 | 4 |
| 244 | 20240221 | 143000 | 1624817620 | 4365 | 4360 | 4365 | 4360 | 13 |
| 245 | 20240221 | 142900 | 1624760905 | 4370 | 4370 | 4370 | 4345 | 32 |
| 246 | 20240221 | 142800 | 1624621630 | 4345 | 4350 | 4370 | 4345 | 72 |
| 247 | 20240221 | 142700 | 1624308365 | 4370 | 4365 | 4370 | 4345 | 1948 |
| 248 | 20240221 | 142600 | 1615805265 | 4365 | 4365 | 4365 | 4345 | 744 |
| 249 | 20240221 | 142500 | 1612568595 | 4365 | 4345 | 4370 | 4345 | 4362 |
| 250 | 20240221 | 142400 | 1593563115 | 4370 | 4355 | 4370 | 4345 | 5964 |
| 251 | 20240221 | 142300 | 1567619735 | 4355 | 4375 | 4375 | 4355 | 199 |
| 252 | 20240221 | 142200 | 1566753055 | 4375 | 4350 | 4375 | 4350 | 1163 |
| 253 | 20240221 | 142100 | 1561693780 | 4350 | 4355 | 4375 | 4350 | 663 |
| 254 | 20240221 | 142000 | 1558809325 | 4355 | 4355 | 4375 | 4350 | 1388 |
| 255 | 20240221 | 141900 | 1552764385 | 4370 | 4370 | 4375 | 4355 | 2925 |
| 256 | 20240221 | 141800 | 1540005245 | 4370 | 4375 | 4375 | 4355 | 786 |
| 257 | 20240221 | 141700 | 1536578500 | 4365 | 4390 | 4390 | 4365 | 2986 |
| 258 | 20240221 | 141600 | 1523476715 | 4395 | 4380 | 4395 | 4380 | 1845 |
| 259 | 20240221 | 141500 | 1515377810 | 4385 | 4385 | 4385 | 4360 | 204 |
| 260 | 20240221 | 141400 | 1514483300 | 4390 | 4390 | 4390 | 4360 | 4627 |
| 261 | 20240221 | 141300 | 1494261800 | 4390 | 4390 | 4390 | 4380 | 34 |
| 262 | 20240221 | 141200 | 1494112550 | 4390 | 4375 | 4390 | 4375 | 262 |
| 263 | 20240221 | 141100 | 1492964965 | 4380 | 4380 | 4385 | 4380 | 1074 |
| 264 | 20240221 | 141000 | 1488260500 | 4390 | 4390 | 4390 | 4380 | 9 |
| 265 | 20240221 | 140900 | 1488221020 | 4390 | 4390 | 4390 | 4385 | 220 |
| 266 | 20240221 | 140800 | 1487255930 | 4390 | 4390 | 4395 | 4380 | 49 |
| 267 | 20240221 | 140700 | 1487040870 | 4380 | 4380 | 4390 | 4380 | 493 |
| 268 | 20240221 | 140600 | 1484881480 | 4390 | 4395 | 4395 | 4380 | 221 |
| 269 | 20240221 | 140500 | 1483912260 | 4380 | 4400 | 4400 | 4380 | 1675 |
| 270 | 20240221 | 140400 | 1476560620 | 4395 | 4400 | 4405 | 4395 | 377 |
| 271 | 20240221 | 140300 | 1474901890 | 4400 | 4395 | 4400 | 4395 | 253 |
| 272 | 20240221 | 140200 | 1473789550 | 4395 | 4400 | 4405 | 4395 | 306 |
| 273 | 20240221 | 140100 | 1472444355 | 4395 | 4400 | 4405 | 4395 | 1689 |
| 274 | 20240221 | 140000 | 1465014670 | 4400 | 4395 | 4405 | 4395 | 144 |
| 275 | 20240221 | 135900 | 1464381165 | 4400 | 4390 | 4400 | 4390 | 1886 |
| 276 | 20240221 | 135800 | 1456089215 | 4395 | 4390 | 4395 | 4390 | 476 |
| 277 | 20240221 | 135700 | 1453999175 | 4390 | 4390 | 4390 | 4390 | 4693 |
| 278 | 20240221 | 135600 | 1433396905 | 4395 | 4400 | 4405 | 4395 | 610 |
| 279 | 20240221 | 135500 | 1430714115 | 4400 | 4390 | 4400 | 4370 | 4673 |
| 280 | 20240221 | 135400 | 1410180460 | 4370 | 4390 | 4390 | 4370 | 1029 |
| 281 | 20240221 | 135300 | 1405672905 | 4395 | 4395 | 4400 | 4345 | 7081 |
| 282 | 20240221 | 135200 | 1374802530 | 4400 | 4390 | 4400 | 4385 | 506 |
| 283 | 20240221 | 135100 | 1372579180 | 4380 | 4380 | 4395 | 4380 | 3464 |
| 284 | 20240221 | 135000 | 1357384210 | 4385 | 4385 | 4385 | 4385 | 360 |
| 285 | 20240221 | 134900 | 1355805610 | 4385 | 4375 | 4390 | 4375 | 6727 |
| 286 | 20240221 | 134800 | 1326341310 | 4375 | 4375 | 4375 | 4370 | 110 |
| 287 | 20240221 | 134700 | 1325860075 | 4375 | 4370 | 4375 | 4370 | 343 |
| 288 | 20240221 | 134600 | 1324361065 | 4375 | 4375 | 4375 | 4370 | 301 |
| 289 | 20240221 | 134500 | 1323045580 | 4370 | 4370 | 4375 | 4370 | 443 |
| 290 | 20240221 | 134400 | 1321109555 | 4370 | 4370 | 4375 | 4370 | 304 |
| 291 | 20240221 | 134300 | 1319781055 | 4375 | 4375 | 4375 | 4370 | 1241 |
| 292 | 20240221 | 134200 | 1314357690 | 4375 | 4375 | 4375 | 4370 | 138 |
| 293 | 20240221 | 134100 | 1313754120 | 4375 | 4375 | 4375 | 4375 | 58 |
| 294 | 20240221 | 134000 | 1313500370 | 4375 | 4370 | 4375 | 4365 | 237 |
| 295 | 20240221 | 133900 | 1312464630 | 4370 | 4365 | 4370 | 4365 | 830 |
| 296 | 20240221 | 133800 | 1308838655 | 4365 | 4355 | 4365 | 4355 | 15 |
| 297 | 20240221 | 133700 | 1308773225 | 4370 | 4365 | 4370 | 4365 | 100 |
| 298 | 20240221 | 133600 | 1308336230 | 4370 | 4370 | 4370 | 4370 | 5 |
| 299 | 20240221 | 133500 | 1308314380 | 4370 | 4355 | 4370 | 4355 | 23 |
| 300 | 20240221 | 133400 | 1308214185 | 4370 | 4370 | 4370 | 4370 | 2 |
| 301 | 20240221 | 133300 | 1308205445 | 4375 | 4370 | 4375 | 4360 | 1020 |
| 302 | 20240221 | 133200 | 1303757945 | 4375 | 4370 | 4375 | 4370 | 384 |
| 303 | 20240221 | 133100 | 1302079740 | 4370 | 4370 | 4370 | 4370 | 8 |
| 304 | 20240221 | 133000 | 1302044780 | 4370 | 4355 | 4370 | 4350 | 2288 |
| 305 | 20240221 | 132900 | 1292085630 | 4370 | 4370 | 4370 | 4370 | 99 |
| 306 | 20240221 | 132800 | 1291653000 | 4370 | 4375 | 4375 | 4370 | 101 |
| 307 | 20240221 | 132700 | 1291211130 | 4375 | 4375 | 4375 | 4375 | 4003 |
| 308 | 20240221 | 132600 | 1273698005 | 4375 | 4375 | 4375 | 4375 | 998 |
| 309 | 20240221 | 132500 | 1269331755 | 4375 | 4370 | 4375 | 4370 | 156 |
| 310 | 20240221 | 132400 | 1268649970 | 4385 | 4370 | 4385 | 4370 | 552 |
| 311 | 20240221 | 132300 | 1266232250 | 4380 | 4350 | 4380 | 4350 | 3421 |
| 312 | 20240221 | 132200 | 1251285410 | 4360 | 4360 | 4360 | 4360 | 0 |
| 313 | 20240221 | 132100 | 1251285410 | 4360 | 4350 | 4360 | 4350 | 2042 |
| 314 | 20240221 | 132000 | 1242402690 | 4350 | 4360 | 4360 | 4350 | 121 |
| 315 | 20240221 | 131900 | 1241875330 | 4360 | 4365 | 4365 | 4360 | 199 |
| 316 | 20240221 | 131800 | 1241007665 | 4365 | 4365 | 4365 | 4365 | 0 |
| 317 | 20240221 | 131700 | 1241007665 | 4365 | 4370 | 4370 | 4365 | 99 |
| 318 | 20240221 | 131600 | 1240575190 | 4370 | 4365 | 4370 | 4365 | 900 |
| 319 | 20240221 | 131500 | 1236644080 | 4365 | 4360 | 4365 | 4360 | 60 |
| 320 | 20240221 | 131400 | 1236382465 | 4360 | 4350 | 4360 | 4350 | 79 |
| 321 | 20240221 | 131300 | 1236038760 | 4360 | 4360 | 4360 | 4360 | 31 |
| 322 | 20240221 | 131200 | 1235903600 | 4360 | 4360 | 4360 | 4360 | 1 |
| 323 | 20240221 | 131100 | 1235899240 | 4365 | 4365 | 4365 | 4365 | 101 |
| 324 | 20240221 | 131000 | 1235458375 | 4345 | 4365 | 4375 | 4345 | 2848 |
| 325 | 20240221 | 130900 | 1223045855 | 4365 | 4365 | 4365 | 4365 | 7 |
| 326 | 20240221 | 130800 | 1223015300 | 4370 | 4370 | 4370 | 4370 | 0 |
| 327 | 20240221 | 130700 | 1223015300 | 4370 | 4360 | 4370 | 4360 | 1201 |
| 328 | 20240221 | 130600 | 1217767520 | 4350 | 4350 | 4350 | 4350 | 0 |
| 329 | 20240221 | 130500 | 1217767520 | 4350 | 4350 | 4350 | 4350 | 300 |
| 330 | 20240221 | 130400 | 1216462520 | 4360 | 4365 | 4365 | 4360 | 2 |
| 331 | 20240221 | 130300 | 1216453795 | 4365 | 4365 | 4365 | 4365 | 3 |
| 332 | 20240221 | 130200 | 1216440700 | 4350 | 4350 | 4350 | 4350 | 1 |
| 333 | 20240221 | 130100 | 1216436350 | 4370 | 4370 | 4370 | 4370 | 0 |
| 334 | 20240221 | 130000 | 1216436350 | 4370 | 4360 | 4370 | 4345 | 205 |
| 335 | 20240221 | 125900 | 1215544290 | 4370 | 4375 | 4375 | 4360 | 205 |
| 336 | 20240221 | 125800 | 1214650435 | 4375 | 4360 | 4375 | 4360 | 2446 |
| 337 | 20240221 | 125700 | 1203978205 | 4360 | 4355 | 4365 | 4355 | 1032 |
| 338 | 20240221 | 125600 | 1199477980 | 4360 | 4355 | 4365 | 4335 | 333 |
| 339 | 20240221 | 125500 | 1198028570 | 4335 | 4355 | 4360 | 4335 | 510 |
| 340 | 20240221 | 125400 | 1195816900 | 4365 | 4365 | 4365 | 4365 | 4 |
| 341 | 20240221 | 125300 | 1195799440 | 4365 | 4365 | 4370 | 4365 | 224 |
| 342 | 20240221 | 125200 | 1194821470 | 4370 | 4370 | 4370 | 4355 | 1206 |
| 343 | 20240221 | 125100 | 1189552230 | 4365 | 4365 | 4370 | 4335 | 974 |
| 344 | 20240221 | 125000 | 1185300135 | 4335 | 4340 | 4340 | 4335 | 2500 |
| 345 | 20240221 | 124900 | 1174459090 | 4370 | 4360 | 4370 | 4360 | 800 |
| 346 | 20240221 | 124800 | 1170965225 | 4365 | 4340 | 4365 | 4335 | 961 |
| 347 | 20240221 | 124700 | 1166787850 | 4350 | 4350 | 4350 | 4350 | 120 |
| 348 | 20240221 | 124600 | 1166265850 | 4350 | 4365 | 4365 | 4335 | 1973 |
| 349 | 20240221 | 124500 | 1157712640 | 4370 | 4350 | 4370 | 4335 | 1572 |
| 350 | 20240221 | 124400 | 1150888035 | 4355 | 4355 | 4355 | 4355 | 337 |
| 351 | 20240221 | 124300 | 1149420400 | 4355 | 4375 | 4375 | 4355 | 188 |
| 352 | 20240221 | 124200 | 1148599825 | 4370 | 4355 | 4370 | 4355 | 331 |
| 353 | 20240221 | 124100 | 1147153745 | 4355 | 4350 | 4355 | 4350 | 177 |
| 354 | 20240221 | 124000 | 1146383440 | 4355 | 4355 | 4355 | 4355 | 10 |
| 355 | 20240221 | 123900 | 1146339890 | 4355 | 4355 | 4355 | 4355 | 22 |
| 356 | 20240221 | 123800 | 1146244080 | 4355 | 4355 | 4355 | 4355 | 5 |
| 357 | 20240221 | 123700 | 1146222305 | 4355 | 4355 | 4355 | 4355 | 7 |
| 358 | 20240221 | 123600 | 1146191820 | 4355 | 4355 | 4355 | 4355 | 13 |
| 359 | 20240221 | 123500 | 1146135205 | 4355 | 4355 | 4355 | 4355 | 301 |
| 360 | 20240221 | 123400 | 1144824350 | 4355 | 4355 | 4355 | 4355 | 25 |
| 361 | 20240221 | 123300 | 1144715475 | 4355 | 4355 | 4355 | 4355 | 45 |
| 362 | 20240221 | 123200 | 1144519500 | 4355 | 4355 | 4355 | 4355 | 4 |
| 363 | 20240221 | 123100 | 1144502080 | 4375 | 4355 | 4375 | 4350 | 82 |
| 364 | 20240221 | 123000 | 1144144920 | 4360 | 4365 | 4375 | 4360 | 2818 |
| 365 | 20240221 | 122900 | 1131828175 | 4370 | 4360 | 4370 | 4360 | 1208 |
| 366 | 20240221 | 122800 | 1126553465 | 4365 | 4360 | 4370 | 4355 | 617 |
| 367 | 20240221 | 122700 | 1123860615 | 4365 | 4360 | 4365 | 4340 | 1062 |
| 368 | 20240221 | 122600 | 1119228750 | 4360 | 4335 | 4365 | 4335 | 137 |
| 369 | 20240221 | 122500 | 1118633305 | 4345 | 4340 | 4345 | 4335 | 149 |
| 370 | 20240221 | 122400 | 1117987225 | 4330 | 4345 | 4350 | 4330 | 8629 |
| 371 | 20240221 | 122300 | 1080570970 | 4350 | 4355 | 4360 | 4350 | 770 |
| 372 | 20240221 | 122200 | 1077217935 | 4350 | 4355 | 4355 | 4350 | 196 |
| 373 | 20240221 | 122100 | 1076365305 | 4360 | 4360 | 4360 | 4340 | 2010 |
| 374 | 20240221 | 122000 | 1067641300 | 4355 | 4355 | 4360 | 4345 | 543 |
| 375 | 20240221 | 121900 | 1065275745 | 4345 | 4355 | 4355 | 4345 | 1535 |
| 376 | 20240221 | 121800 | 1058602760 | 4355 | 4355 | 4355 | 4355 | 1 |
| 377 | 20240221 | 121700 | 1058598405 | 4345 | 4345 | 4345 | 4345 | 160 |
| 378 | 20240221 | 121600 | 1057903205 | 4345 | 4350 | 4355 | 4345 | 473 |
| 379 | 20240221 | 121500 | 1055847500 | 4355 | 4355 | 4355 | 4355 | 250 |
| 380 | 20240221 | 121400 | 1054758750 | 4360 | 4360 | 4360 | 4360 | 7 |
| 381 | 20240221 | 121300 | 1054728230 | 4375 | 4360 | 4375 | 4360 | 629 |
| 382 | 20240221 | 121200 | 1051978495 | 4360 | 4360 | 4370 | 4360 | 3872 |
| 383 | 20240221 | 121100 | 1035076085 | 4370 | 4370 | 4370 | 4370 | 0 |
| 384 | 20240221 | 121000 | 1035076085 | 4370 | 4345 | 4370 | 4345 | 1050 |
| 385 | 20240221 | 120900 | 1030489895 | 4360 | 4360 | 4360 | 4360 | 1 |
| 386 | 20240221 | 120800 | 1030485535 | 4350 | 4340 | 4355 | 4340 | 4738 |
| 387 | 20240221 | 120700 | 1009869365 | 4340 | 4350 | 4355 | 4340 | 25556 |
| 388 | 20240221 | 120600 | 898824285 | 4355 | 4355 | 4355 | 4355 | 2 |
| 389 | 20240221 | 120500 | 898815575 | 4350 | 4350 | 4350 | 4350 | 100 |
| 390 | 20240221 | 120400 | 898380575 | 4350 | 4355 | 4360 | 4350 | 101 |
| 391 | 20240221 | 120300 | 897940725 | 4355 | 4360 | 4360 | 4355 | 41 |
| 392 | 20240221 | 120200 | 897762065 | 4365 | 4365 | 4365 | 4365 | 46 |
| 393 | 20240221 | 120100 | 897561275 | 4365 | 4360 | 4365 | 4360 | 600 |
| 394 | 20240221 | 120000 | 894944320 | 4360 | 4355 | 4360 | 4355 | 3 |
| 395 | 20240221 | 115900 | 894931250 | 4360 | 4360 | 4360 | 4360 | 3 |
| 396 | 20240221 | 115800 | 894918170 | 4365 | 4370 | 4370 | 4365 | 72 |
| 397 | 20240221 | 115700 | 894603635 | 4370 | 4370 | 4375 | 4350 | 106 |
| 398 | 20240221 | 115600 | 894140620 | 4370 | 4370 | 4375 | 4370 | 1023 |
| 399 | 20240221 | 115500 | 889667565 | 4370 | 4360 | 4370 | 4360 | 236 |
| 400 | 20240221 | 115400 | 888637685 | 4360 | 4360 | 4360 | 4350 | 33 |
| 401 | 20240221 | 115300 | 888493815 | 4360 | 4360 | 4360 | 4360 | 0 |
| 402 | 20240221 | 115200 | 888493815 | 4360 | 4360 | 4370 | 4360 | 105 |
| 403 | 20240221 | 115100 | 888035995 | 4360 | 4355 | 4360 | 4355 | 22 |
| 404 | 20240221 | 115000 | 887940090 | 4365 | 4370 | 4370 | 4350 | 211 |
| 405 | 20240221 | 114900 | 887022165 | 4350 | 4350 | 4350 | 4350 | 1302 |
| 406 | 20240221 | 114800 | 881358465 | 4350 | 4350 | 4370 | 4350 | 334 |
| 407 | 20240221 | 114700 | 879905465 | 4355 | 4355 | 4370 | 4350 | 383 |
| 408 | 20240221 | 114600 | 878233885 | 4360 | 4360 | 4360 | 4360 | 11 |
| 409 | 20240221 | 114500 | 878185925 | 4360 | 4360 | 4360 | 4360 | 2 |
| 410 | 20240221 | 114400 | 878177205 | 4350 | 4350 | 4360 | 4350 | 748 |
| 411 | 20240221 | 114300 | 874917110 | 4355 | 4355 | 4360 | 4355 | 12 |
| 412 | 20240221 | 114200 | 874864845 | 4360 | 4355 | 4360 | 4350 | 3215 |
| 413 | 20240221 | 114100 | 860879400 | 4355 | 4360 | 4360 | 4355 | 24 |
| 414 | 20240221 | 114000 | 860774830 | 4365 | 4355 | 4365 | 4350 | 1216 |
| 415 | 20240221 | 113900 | 855479210 | 4355 | 4370 | 4375 | 4355 | 921 |
| 416 | 20240221 | 113800 | 851464920 | 4375 | 4375 | 4375 | 4375 | 50 |
| 417 | 20240221 | 113700 | 851246170 | 4375 | 4370 | 4375 | 4370 | 518 |
| 418 | 20240221 | 113600 | 848980165 | 4370 | 4360 | 4370 | 4360 | 2297 |
| 419 | 20240221 | 113500 | 838965215 | 4360 | 4360 | 4360 | 4360 | 14 |
| 420 | 20240221 | 113400 | 838904175 | 4360 | 4355 | 4360 | 4355 | 112 |
| 421 | 20240221 | 113300 | 838416065 | 4355 | 4365 | 4365 | 4355 | 109 |
| 422 | 20240221 | 113200 | 837941200 | 4365 | 4360 | 4365 | 4360 | 68 |
| 423 | 20240221 | 113100 | 837644490 | 4350 | 4365 | 4365 | 4350 | 318 |
| 424 | 20240221 | 113000 | 836260640 | 4350 | 4350 | 4365 | 4350 | 202 |
| 425 | 20240221 | 112900 | 835381925 | 4360 | 4350 | 4365 | 4350 | 233 |
| 426 | 20240221 | 112800 | 834368340 | 4365 | 4365 | 4365 | 4365 | 0 |
| 427 | 20240221 | 112700 | 834368340 | 4365 | 4355 | 4365 | 4345 | 8182 |
| 428 | 20240221 | 112600 | 798760525 | 4360 | 4360 | 4360 | 4360 | 48 |
| 429 | 20240221 | 112500 | 798551245 | 4360 | 4360 | 4360 | 4360 | 14 |
| 430 | 20240221 | 112400 | 798490205 | 4360 | 4360 | 4360 | 4360 | 26 |
| 431 | 20240221 | 112300 | 798376845 | 4360 | 4360 | 4360 | 4355 | 196 |
| 432 | 20240221 | 112200 | 797522560 | 4365 | 4355 | 4365 | 4355 | 263 |
| 433 | 20240221 | 112100 | 796376675 | 4355 | 4350 | 4355 | 4350 | 57 |
| 434 | 20240221 | 112000 | 796128665 | 4355 | 4355 | 4355 | 4350 | 69 |
| 435 | 20240221 | 111900 | 795828205 | 4360 | 4360 | 4360 | 4360 | 114 |
| 436 | 20240221 | 111800 | 795331165 | 4360 | 4350 | 4365 | 4350 | 4677 |
| 437 | 20240221 | 111700 | 774939600 | 4350 | 4355 | 4355 | 4350 | 3415 |
| 438 | 20240221 | 111600 | 760080470 | 4355 | 4355 | 4360 | 4355 | 78 |
| 439 | 20240221 | 111500 | 759740760 | 4360 | 4355 | 4360 | 4355 | 664 |
| 440 | 20240221 | 111400 | 756849015 | 4360 | 4360 | 4360 | 4355 | 87 |
| 441 | 20240221 | 111300 | 756469905 | 4355 | 4360 | 4365 | 4355 | 1887 |
| 442 | 20240221 | 111200 | 748248055 | 4360 | 4355 | 4360 | 4355 | 168 |
| 443 | 20240221 | 111100 | 747515910 | 4350 | 4355 | 4355 | 4350 | 239 |
| 444 | 20240221 | 111000 | 746475635 | 4355 | 4355 | 4360 | 4355 | 134 |
| 445 | 20240221 | 110900 | 745892055 | 4360 | 4360 | 4360 | 4355 | 5258 |
| 446 | 20240221 | 110800 | 722993415 | 4360 | 4360 | 4365 | 4360 | 591 |
| 447 | 20240221 | 110700 | 720416640 | 4360 | 4360 | 4360 | 4355 | 356 |
| 448 | 20240221 | 110600 | 718865555 | 4360 | 4360 | 4360 | 4360 | 10 |
| 449 | 20240221 | 110500 | 718821955 | 4365 | 4370 | 4370 | 4360 | 983 |
| 450 | 20240221 | 110400 | 714535815 | 4370 | 4365 | 4370 | 4365 | 10 |
| 451 | 20240221 | 110300 | 714492125 | 4375 | 4360 | 4375 | 4360 | 196 |
| 452 | 20240221 | 110200 | 713637510 | 4365 | 4355 | 4365 | 4355 | 1125 |
| 453 | 20240221 | 110100 | 708732585 | 4360 | 4360 | 4365 | 4360 | 212 |
| 454 | 20240221 | 110000 | 707808245 | 4365 | 4360 | 4365 | 4355 | 494 |
| 455 | 20240221 | 105900 | 705656750 | 4360 | 4365 | 4365 | 4360 | 926 |
| 456 | 20240221 | 105800 | 701619235 | 4365 | 4360 | 4365 | 4360 | 39 |
| 457 | 20240221 | 105700 | 701449100 | 4365 | 4365 | 4365 | 4360 | 913 |
| 458 | 20240221 | 105600 | 697468355 | 4380 | 4365 | 4380 | 4365 | 11 |
| 459 | 20240221 | 105500 | 697420325 | 4365 | 4375 | 4375 | 4365 | 2254 |
| 460 | 20240221 | 105400 | 687580585 | 4375 | 4370 | 4375 | 4370 | 1055 |
| 461 | 20240221 | 105300 | 682965595 | 4370 | 4370 | 4370 | 4370 | 93 |
| 462 | 20240221 | 105200 | 682559185 | 4375 | 4375 | 4375 | 4375 | 1341 |
| 463 | 20240221 | 105100 | 676692310 | 4375 | 4375 | 4375 | 4375 | 3 |
| 464 | 20240221 | 105000 | 676679185 | 4375 | 4375 | 4375 | 4375 | 12 |
| 465 | 20240221 | 104900 | 676626685 | 4365 | 4370 | 4370 | 4365 | 779 |
| 466 | 20240221 | 104800 | 673223835 | 4375 | 4380 | 4380 | 4375 | 977 |
| 467 | 20240221 | 104700 | 668946540 | 4380 | 4380 | 4380 | 4380 | 7 |
| 468 | 20240221 | 104600 | 668915880 | 4380 | 4380 | 4380 | 4375 | 637 |
| 469 | 20240221 | 104500 | 666128665 | 4375 | 4370 | 4375 | 4370 | 2234 |
| 470 | 20240221 | 104400 | 656355455 | 4370 | 4375 | 4375 | 4370 | 461 |
| 471 | 20240221 | 104300 | 654340870 | 4370 | 4375 | 4375 | 4370 | 102 |
| 472 | 20240221 | 104200 | 653895120 | 4375 | 4375 | 4375 | 4375 | 206 |
| 473 | 20240221 | 104100 | 652993870 | 4380 | 4375 | 4380 | 4375 | 251 |
| 474 | 20240221 | 104000 | 651895740 | 4380 | 4380 | 4380 | 4380 | 0 |
| 475 | 20240221 | 103900 | 651895740 | 4380 | 4375 | 4380 | 4375 | 606 |
| 476 | 20240221 | 103800 | 649244460 | 4380 | 4380 | 4380 | 4380 | 58 |
| 477 | 20240221 | 103700 | 648990420 | 4380 | 4380 | 4380 | 4380 | 6 |
| 478 | 20240221 | 103600 | 648964140 | 4385 | 4380 | 4390 | 4370 | 629 |
| 479 | 20240221 | 103500 | 646214255 | 4390 | 4390 | 4390 | 4390 | 200 |
| 480 | 20240221 | 103400 | 645336255 | 4390 | 4390 | 4390 | 4390 | 1 |
| 481 | 20240221 | 103300 | 645331865 | 4390 | 4385 | 4390 | 4375 | 255 |
| 482 | 20240221 | 103200 | 644215600 | 4385 | 4390 | 4390 | 4385 | 78 |
| 483 | 20240221 | 103100 | 643873560 | 4400 | 4400 | 4400 | 4400 | 100 |
| 484 | 20240221 | 103000 | 643433560 | 4400 | 4400 | 4400 | 4400 | 1 |
| 485 | 20240221 | 102900 | 643429160 | 4395 | 4400 | 4400 | 4395 | 8 |
| 486 | 20240221 | 102800 | 643393975 | 4400 | 4375 | 4400 | 4375 | 12 |
| 487 | 20240221 | 102700 | 643341325 | 4400 | 4400 | 4400 | 4400 | 1038 |
| 488 | 20240221 | 102600 | 638774125 | 4400 | 4390 | 4400 | 4375 | 10 |
| 489 | 20240221 | 102500 | 638730275 | 4395 | 4395 | 4395 | 4395 | 1 |
| 490 | 20240221 | 102400 | 638725880 | 4375 | 4400 | 4400 | 4375 | 309 |
| 491 | 20240221 | 102300 | 637372755 | 4400 | 4395 | 4400 | 4395 | 639 |
| 492 | 20240221 | 102200 | 634561405 | 4400 | 4400 | 4400 | 4400 | 0 |
| 493 | 20240221 | 102100 | 634561405 | 4400 | 4390 | 4400 | 4390 | 410 |
| 494 | 20240221 | 102000 | 632757505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 495 | 20240221 | 101900 | 632757505 | 4400 | 4395 | 4400 | 4395 | 58 |
| 496 | 20240221 | 101800 | 632502425 | 4400 | 4395 | 4400 | 4375 | 735 |
| 497 | 20240221 | 101700 | 629273600 | 4400 | 4395 | 4400 | 4395 | 1513 |
| 498 | 20240221 | 101600 | 622620440 | 4395 | 4395 | 4395 | 4395 | 100 |
| 499 | 20240221 | 101500 | 622180940 | 4375 | 4375 | 4375 | 4375 | 100 |
| 500 | 20240221 | 101400 | 621743440 | 4375 | 4380 | 4380 | 4375 | 316 |
| 501 | 20240221 | 101300 | 620360700 | 4375 | 4375 | 4375 | 4375 | 231 |
| 502 | 20240221 | 101200 | 619350075 | 4375 | 4380 | 4380 | 4375 | 102 |
| 503 | 20240221 | 101100 | 618903565 | 4395 | 4395 | 4395 | 4395 | 0 |
| 504 | 20240221 | 101000 | 618903565 | 4395 | 4395 | 4395 | 4395 | 7 |
| 505 | 20240221 | 100900 | 618872800 | 4395 | 4395 | 4395 | 4395 | 4 |
| 506 | 20240221 | 100800 | 618855220 | 4395 | 4395 | 4395 | 4395 | 0 |
| 507 | 20240221 | 100700 | 618855220 | 4395 | 4395 | 4395 | 4380 | 261 |
| 508 | 20240221 | 100600 | 617709170 | 4380 | 4380 | 4400 | 4375 | 11703 |
| 509 | 20240221 | 100500 | 566394990 | 4380 | 4375 | 4380 | 4375 | 55 |
| 510 | 20240221 | 100400 | 566154340 | 4380 | 4375 | 4380 | 4375 | 96 |
| 511 | 20240221 | 100300 | 565734110 | 4380 | 4375 | 4380 | 4370 | 971 |
| 512 | 20240221 | 100200 | 561486735 | 4380 | 4380 | 4380 | 4375 | 242 |
| 513 | 20240221 | 100100 | 560427800 | 4375 | 4375 | 4375 | 4370 | 367 |
| 514 | 20240221 | 100000 | 558822215 | 4375 | 4375 | 4375 | 4375 | 154 |
| 515 | 20240221 | 095900 | 558148465 | 4370 | 4370 | 4375 | 4370 | 44 |
| 516 | 20240221 | 095800 | 557956030 | 4370 | 4375 | 4375 | 4370 | 201 |
| 517 | 20240221 | 095700 | 557076660 | 4370 | 4370 | 4370 | 4370 | 33 |
| 518 | 20240221 | 095600 | 556932450 | 4375 | 4370 | 4375 | 4370 | 244 |
| 519 | 20240221 | 095500 | 555865040 | 4370 | 4365 | 4370 | 4365 | 2775 |
| 520 | 20240221 | 095400 | 543745760 | 4365 | 4365 | 4365 | 4365 | 5 |
| 521 | 20240221 | 095300 | 543723935 | 4365 | 4365 | 4365 | 4350 | 3953 |
| 522 | 20240221 | 095200 | 526518295 | 4355 | 4355 | 4360 | 4355 | 174 |
| 523 | 20240221 | 095100 | 525760420 | 4370 | 4370 | 4370 | 4370 | 442 |
| 524 | 20240221 | 095000 | 523828880 | 4370 | 4360 | 4370 | 4360 | 1214 |
| 525 | 20240221 | 094900 | 518525830 | 4365 | 4365 | 4375 | 4365 | 231 |
| 526 | 20240221 | 094800 | 517517495 | 4370 | 4370 | 4375 | 4365 | 240 |
| 527 | 20240221 | 094700 | 516469650 | 4370 | 4370 | 4370 | 4370 | 1043 |
| 528 | 20240221 | 094600 | 511911740 | 4370 | 4370 | 4370 | 4355 | 515 |
| 529 | 20240221 | 094500 | 509663130 | 4375 | 4365 | 4375 | 4355 | 1474 |
| 530 | 20240221 | 094400 | 503234865 | 4360 | 4360 | 4360 | 4355 | 588 |
| 531 | 20240221 | 094300 | 500672370 | 4365 | 4355 | 4365 | 4350 | 822 |
| 532 | 20240221 | 094200 | 497090535 | 4355 | 4355 | 4365 | 4355 | 681 |
| 533 | 20240221 | 094100 | 494124685 | 4365 | 4345 | 4365 | 4340 | 12969 |
| 534 | 20240221 | 094000 | 437659745 | 4345 | 4350 | 4355 | 4340 | 4934 |
| 535 | 20240221 | 093900 | 416204715 | 4350 | 4350 | 4360 | 4350 | 2049 |
| 536 | 20240221 | 093800 | 407289520 | 4355 | 4360 | 4360 | 4355 | 149 |
| 537 | 20240221 | 093700 | 406640010 | 4365 | 4360 | 4365 | 4355 | 3133 |
| 538 | 20240221 | 093600 | 392983270 | 4360 | 4365 | 4375 | 4360 | 974 |
| 539 | 20240221 | 093500 | 388736125 | 4365 | 4370 | 4375 | 4365 | 211 |
| 540 | 20240221 | 093400 | 387814795 | 4375 | 4365 | 4375 | 4360 | 409 |
| 541 | 20240221 | 093300 | 386029745 | 4365 | 4370 | 4380 | 4360 | 2624 |
| 542 | 20240221 | 093200 | 374559955 | 4360 | 4375 | 4375 | 4360 | 3556 |
| 543 | 20240221 | 093100 | 359038075 | 4370 | 4370 | 4370 | 4370 | 339 |
| 544 | 20240221 | 093000 | 357556645 | 4365 | 4365 | 4365 | 4365 | 332 |
| 545 | 20240221 | 092900 | 356107465 | 4365 | 4375 | 4380 | 4365 | 247 |
| 546 | 20240221 | 092800 | 355025690 | 4380 | 4370 | 4380 | 4365 | 333 |
| 547 | 20240221 | 092700 | 353570055 | 4370 | 4375 | 4375 | 4370 | 1001 |
| 548 | 20240221 | 092600 | 349195625 | 4380 | 4375 | 4380 | 4365 | 265 |
| 549 | 20240221 | 092500 | 348035515 | 4365 | 4380 | 4380 | 4365 | 3513 |
| 550 | 20240221 | 092400 | 332693085 | 4385 | 4370 | 4385 | 4370 | 1139 |
| 551 | 20240221 | 092300 | 327714245 | 4370 | 4370 | 4385 | 4365 | 1289 |
| 552 | 20240221 | 092200 | 322081185 | 4365 | 4380 | 4385 | 4365 | 149 |
| 553 | 20240221 | 092100 | 321429720 | 4385 | 4370 | 4385 | 4370 | 4681 |
| 554 | 20240221 | 092000 | 300944265 | 4375 | 4370 | 4380 | 4370 | 2152 |
| 555 | 20240221 | 091900 | 291537705 | 4380 | 4360 | 4385 | 4355 | 3269 |
| 556 | 20240221 | 091800 | 277260070 | 4360 | 4365 | 4375 | 4360 | 3012 |
| 557 | 20240221 | 091700 | 264091705 | 4380 | 4375 | 4385 | 4370 | 1041 |
| 558 | 20240221 | 091600 | 259536860 | 4375 | 4350 | 4380 | 4350 | 7778 |
| 559 | 20240221 | 091500 | 225559995 | 4350 | 4360 | 4370 | 4350 | 21181 |
| 560 | 20240221 | 091400 | 133268765 | 4360 | 4365 | 4365 | 4360 | 2115 |
| 561 | 20240221 | 091300 | 124043345 | 4365 | 4365 | 4365 | 4360 | 110 |
| 562 | 20240221 | 091200 | 123563695 | 4360 | 4385 | 4395 | 4360 | 3830 |
| 563 | 20240221 | 091100 | 106838270 | 4395 | 4380 | 4395 | 4380 | 121 |
| 564 | 20240221 | 091000 | 106308065 | 4380 | 4390 | 4395 | 4380 | 193 |
| 565 | 20240221 | 090900 | 105461825 | 4380 | 4400 | 4400 | 4380 | 111 |
| 566 | 20240221 | 090800 | 104973625 | 4400 | 4375 | 4400 | 4365 | 4222 |
| 567 | 20240221 | 090700 | 86490200 | 4370 | 4370 | 4375 | 4365 | 102 |
| 568 | 20240221 | 090600 | 86044675 | 4365 | 4360 | 4380 | 4360 | 228 |
| 569 | 20240221 | 090500 | 85049840 | 4385 | 4385 | 4385 | 4355 | 4697 |
| 570 | 20240221 | 090400 | 64539930 | 4385 | 4380 | 4385 | 4365 | 467 |
| 571 | 20240221 | 090300 | 62495085 | 4385 | 4400 | 4400 | 4385 | 2178 |
| 572 | 20240221 | 090200 | 52944010 | 4395 | 4400 | 4400 | 4385 | 198 |
| 573 | 20240221 | 090100 | 52074330 | 4405 | 4405 | 4410 | 4385 | 409 |
| 574 | 20240221 | 090000 | 50276535 | 4410 | 4410 | 4420 | 4390 | 11389 |