29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 4838 |
| 3 | 20240221 | 190100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20240221 | 190000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20240221 | 185900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20240221 | 185800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20240221 | 185700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20240221 | 185600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20240221 | 185500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20240221 | 185400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20240221 | 185300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20240221 | 185200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20240221 | 185100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20240221 | 185000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20240221 | 184900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20240221 | 184800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20240221 | 184700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20240221 | 184600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20240221 | 184500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20240221 | 184400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20240221 | 184300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20240221 | 184200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20240221 | 184100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20240221 | 184000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20240221 | 183900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20240221 | 183800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20240221 | 183700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20240221 | 183600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20240221 | 183500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20240221 | 183400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20240221 | 183300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20240221 | 183200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 4838 |
| 33 | 20240221 | 183100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20240221 | 183000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20240221 | 182900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20240221 | 182800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20240221 | 182700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20240221 | 182600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20240221 | 182500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20240221 | 182400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20240221 | 182300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20240221 | 182200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20240221 | 182100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20240221 | 182000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20240221 | 181900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20240221 | 181800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20240221 | 181700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20240221 | 181600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20240221 | 181500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20240221 | 181400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20240221 | 181300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20240221 | 181200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20240221 | 181100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20240221 | 181000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20240221 | 180900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20240221 | 180800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20240221 | 180700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20240221 | 180600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20240221 | 180500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20240221 | 180400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20240221 | 180300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20240221 | 180200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 4838 |
| 63 | 20240221 | 180100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20240221 | 180000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20240221 | 175900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20240221 | 175800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20240221 | 175700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20240221 | 175600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20240221 | 175500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20240221 | 175400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20240221 | 175300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20240221 | 175200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20240221 | 175100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20240221 | 175000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20240221 | 174900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20240221 | 174800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20240221 | 174700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20240221 | 174600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20240221 | 174500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20240221 | 174400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20240221 | 174300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20240221 | 174200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20240221 | 174100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20240221 | 174000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20240221 | 173900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20240221 | 173800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20240221 | 173700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20240221 | 173600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20240221 | 173500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20240221 | 173400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20240221 | 173300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20240221 | 173200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 4838 |
| 93 | 20240221 | 173100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20240221 | 173000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20240221 | 172900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20240221 | 172800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20240221 | 172700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20240221 | 172600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20240221 | 172500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20240221 | 172400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20240221 | 172300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20240221 | 172200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20240221 | 172100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20240221 | 172000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20240221 | 171900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20240221 | 171800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20240221 | 171700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20240221 | 171600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20240221 | 171500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20240221 | 171400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20240221 | 171300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20240221 | 171200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20240221 | 171100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20240221 | 171000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20240221 | 170900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20240221 | 170800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20240221 | 170700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20240221 | 170600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20240221 | 170500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20240221 | 170400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20240221 | 170300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20240221 | 170200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 4838 |
| 123 | 20240221 | 170100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20240221 | 170000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20240221 | 165900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20240221 | 165800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20240221 | 165700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20240221 | 165600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20240221 | 165500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20240221 | 165400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20240221 | 165300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20240221 | 165200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20240221 | 165100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20240221 | 165000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20240221 | 164900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20240221 | 164800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20240221 | 164700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20240221 | 164600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20240221 | 164500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20240221 | 164400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20240221 | 164300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20240221 | 164200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20240221 | 164100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20240221 | 164000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20240221 | 163900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20240221 | 163800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20240221 | 163700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20240221 | 163600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20240221 | 163500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20240221 | 163400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20240221 | 163300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20240221 | 163200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 4838 |
| 153 | 20240221 | 163100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20240221 | 163000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20240221 | 162900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20240221 | 162800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20240221 | 162700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20240221 | 162600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20240221 | 162500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20240221 | 162400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20240221 | 162300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20240221 | 162200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20240221 | 162100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20240221 | 162000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20240221 | 161900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20240221 | 161800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20240221 | 161700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20240221 | 161600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20240221 | 161500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20240221 | 161400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20240221 | 161300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20240221 | 161200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20240221 | 161100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20240221 | 161000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20240221 | 160900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20240221 | 160800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20240221 | 160700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20240221 | 160600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20240221 | 160500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20240221 | 160400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20240221 | 160300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20240221 | 160200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 4838 |
| 183 | 20240221 | 160100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20240221 | 160000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20240221 | 155900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20240221 | 155800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20240221 | 155700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20240221 | 155600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20240221 | 155500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20240221 | 155400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20240221 | 155300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20240221 | 155200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20240221 | 155100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20240221 | 155000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20240221 | 154900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20240221 | 154800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20240221 | 154700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20240221 | 154600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20240221 | 154500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20240221 | 154400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20240221 | 154300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20240221 | 154200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20240221 | 154100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20240221 | 154000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20240221 | 153900 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20240221 | 153800 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20240221 | 153700 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20240221 | 153600 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20240221 | 153500 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20240221 | 153400 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20240221 | 153300 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20240221 | 153200 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 4838 |
| 213 | 20240221 | 153100 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 214 | 20240221 | 153000 | 1140039240 | 2490 | 2490 | 2490 | 2490 | 4838 |
| 215 | 20240221 | 152900 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 216 | 20240221 | 152800 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 217 | 20240221 | 152700 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 218 | 20240221 | 152600 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 219 | 20240221 | 152500 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 220 | 20240221 | 152400 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 221 | 20240221 | 152300 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 222 | 20240221 | 152200 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 223 | 20240221 | 152100 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 224 | 20240221 | 152000 | 1127992620 | 2480 | 2480 | 2480 | 2480 | 0 |
| 225 | 20240221 | 151900 | 1127992620 | 2480 | 2480 | 2480 | 2475 | 570 |
| 226 | 20240221 | 151800 | 1126580835 | 2480 | 2475 | 2480 | 2475 | 2184 |
| 227 | 20240221 | 151700 | 1121166680 | 2475 | 2470 | 2475 | 2470 | 845 |
| 228 | 20240221 | 151600 | 1119075315 | 2475 | 2470 | 2475 | 2470 | 678 |
| 229 | 20240221 | 151500 | 1117397770 | 2475 | 2460 | 2475 | 2460 | 1006 |
| 230 | 20240221 | 151400 | 1114912995 | 2470 | 2460 | 2470 | 2460 | 899 |
| 231 | 20240221 | 151300 | 1112693555 | 2470 | 2460 | 2470 | 2460 | 2003 |
| 232 | 20240221 | 151200 | 1107746155 | 2470 | 2460 | 2470 | 2455 | 373 |
| 233 | 20240221 | 151100 | 1106828640 | 2470 | 2455 | 2470 | 2455 | 76 |
| 234 | 20240221 | 151000 | 1106641870 | 2460 | 2460 | 2460 | 2460 | 4100 |
| 235 | 20240221 | 150900 | 1096555870 | 2475 | 2465 | 2475 | 2460 | 1648 |
| 236 | 20240221 | 150800 | 1092501240 | 2465 | 2465 | 2465 | 2465 | 1 |
| 237 | 20240221 | 150700 | 1092498775 | 2475 | 2465 | 2475 | 2460 | 1026 |
| 238 | 20240221 | 150600 | 1089971100 | 2460 | 2475 | 2475 | 2455 | 6129 |
| 239 | 20240221 | 150500 | 1074882200 | 2475 | 2480 | 2480 | 2475 | 2303 |
| 240 | 20240221 | 150400 | 1069182015 | 2480 | 2470 | 2480 | 2470 | 2501 |
| 241 | 20240221 | 150300 | 1062989540 | 2465 | 2470 | 2470 | 2465 | 103 |
| 242 | 20240221 | 150200 | 1062735135 | 2470 | 2460 | 2470 | 2460 | 540 |
| 243 | 20240221 | 150100 | 1061402130 | 2455 | 2455 | 2470 | 2455 | 135 |
| 244 | 20240221 | 150000 | 1061069855 | 2455 | 2460 | 2465 | 2455 | 1157 |
| 245 | 20240221 | 145900 | 1058223580 | 2460 | 2460 | 2460 | 2460 | 1 |
| 246 | 20240221 | 145800 | 1058221120 | 2470 | 2460 | 2470 | 2455 | 2304 |
| 247 | 20240221 | 145700 | 1052551280 | 2470 | 2450 | 2470 | 2450 | 2932 |
| 248 | 20240221 | 145600 | 1045330375 | 2445 | 2445 | 2445 | 2445 | 101 |
| 249 | 20240221 | 145500 | 1045083430 | 2465 | 2450 | 2465 | 2440 | 4820 |
| 250 | 20240221 | 145400 | 1033292320 | 2465 | 2465 | 2465 | 2450 | 723 |
| 251 | 20240221 | 145300 | 1031520640 | 2450 | 2460 | 2460 | 2450 | 14142 |
| 252 | 20240221 | 145200 | 996839060 | 2460 | 2470 | 2470 | 2460 | 294 |
| 253 | 20240221 | 145100 | 996112890 | 2460 | 2470 | 2475 | 2460 | 9040 |
| 254 | 20240221 | 145000 | 973857785 | 2470 | 2470 | 2470 | 2470 | 2372 |
| 255 | 20240221 | 144900 | 967998945 | 2465 | 2465 | 2465 | 2465 | 528 |
| 256 | 20240221 | 144800 | 966697425 | 2465 | 2465 | 2470 | 2465 | 23 |
| 257 | 20240221 | 144700 | 966640705 | 2460 | 2465 | 2470 | 2460 | 14363 |
| 258 | 20240221 | 144600 | 931236230 | 2465 | 2465 | 2465 | 2465 | 1 |
| 259 | 20240221 | 144500 | 931233765 | 2465 | 2470 | 2470 | 2465 | 374 |
| 260 | 20240221 | 144400 | 930311115 | 2465 | 2470 | 2470 | 2465 | 360 |
| 261 | 20240221 | 144300 | 929421920 | 2470 | 2470 | 2470 | 2470 | 319 |
| 262 | 20240221 | 144200 | 928633990 | 2470 | 2470 | 2470 | 2470 | 1 |
| 263 | 20240221 | 144100 | 928631520 | 2470 | 2470 | 2470 | 2470 | 286 |
| 264 | 20240221 | 144000 | 927925100 | 2470 | 2470 | 2470 | 2470 | 3 |
| 265 | 20240221 | 143900 | 927917690 | 2470 | 2470 | 2470 | 2470 | 31 |
| 266 | 20240221 | 143800 | 927841120 | 2470 | 2475 | 2475 | 2470 | 342 |
| 267 | 20240221 | 143700 | 926996375 | 2470 | 2475 | 2475 | 2470 | 463 |
| 268 | 20240221 | 143600 | 925852745 | 2470 | 2475 | 2475 | 2470 | 8027 |
| 269 | 20240221 | 143500 | 906025930 | 2475 | 2470 | 2475 | 2470 | 3040 |
| 270 | 20240221 | 143400 | 898502435 | 2465 | 2465 | 2470 | 2465 | 799 |
| 271 | 20240221 | 143300 | 896532840 | 2470 | 2470 | 2470 | 2465 | 2088 |
| 272 | 20240221 | 143200 | 891375485 | 2470 | 2470 | 2470 | 2470 | 1 |
| 273 | 20240221 | 143100 | 891373015 | 2465 | 2470 | 2475 | 2465 | 206 |
| 274 | 20240221 | 143000 | 890864335 | 2470 | 2465 | 2470 | 2465 | 7234 |
| 275 | 20240221 | 142900 | 873017520 | 2470 | 2475 | 2475 | 2470 | 11757 |
| 276 | 20240221 | 142800 | 843943685 | 2475 | 2480 | 2480 | 2475 | 803 |
| 277 | 20240221 | 142700 | 841956060 | 2475 | 2475 | 2475 | 2475 | 1894 |
| 278 | 20240221 | 142600 | 837268410 | 2480 | 2475 | 2480 | 2475 | 918 |
| 279 | 20240221 | 142500 | 834996145 | 2475 | 2475 | 2480 | 2475 | 1295 |
| 280 | 20240221 | 142400 | 831790995 | 2475 | 2480 | 2480 | 2475 | 6372 |
| 281 | 20240221 | 142300 | 815990215 | 2485 | 2480 | 2485 | 2480 | 160 |
| 282 | 20240221 | 142200 | 815593315 | 2480 | 2480 | 2485 | 2480 | 3652 |
| 283 | 20240221 | 142100 | 806535605 | 2485 | 2480 | 2485 | 2480 | 142 |
| 284 | 20240221 | 142000 | 806183370 | 2480 | 2485 | 2485 | 2480 | 304 |
| 285 | 20240221 | 141900 | 805429435 | 2480 | 2485 | 2485 | 2480 | 3115 |
| 286 | 20240221 | 141800 | 797688665 | 2485 | 2485 | 2485 | 2485 | 1 |
| 287 | 20240221 | 141700 | 797686180 | 2485 | 2485 | 2485 | 2485 | 1 |
| 288 | 20240221 | 141600 | 797683695 | 2485 | 2485 | 2485 | 2485 | 1001 |
| 289 | 20240221 | 141500 | 795196210 | 2485 | 2485 | 2485 | 2485 | 1 |
| 290 | 20240221 | 141400 | 795193725 | 2485 | 2490 | 2490 | 2485 | 991 |
| 291 | 20240221 | 141300 | 792726140 | 2485 | 2490 | 2490 | 2485 | 5071 |
| 292 | 20240221 | 141200 | 780108205 | 2485 | 2490 | 2490 | 2485 | 2002 |
| 293 | 20240221 | 141100 | 775133230 | 2485 | 2485 | 2485 | 2485 | 2 |
| 294 | 20240221 | 141000 | 775128260 | 2485 | 2490 | 2490 | 2485 | 470 |
| 295 | 20240221 | 140900 | 773959215 | 2490 | 2495 | 2495 | 2490 | 1001 |
| 296 | 20240221 | 140800 | 771461725 | 2495 | 2495 | 2495 | 2490 | 22 |
| 297 | 20240221 | 140700 | 771406840 | 2485 | 2495 | 2495 | 2485 | 101 |
| 298 | 20240221 | 140600 | 771154855 | 2485 | 2485 | 2490 | 2485 | 2331 |
| 299 | 20240221 | 140500 | 765361820 | 2485 | 2490 | 2490 | 2485 | 2540 |
| 300 | 20240221 | 140400 | 759039095 | 2490 | 2490 | 2490 | 2490 | 1 |
| 301 | 20240221 | 140300 | 759036605 | 2490 | 2490 | 2490 | 2490 | 1 |
| 302 | 20240221 | 140200 | 759034115 | 2490 | 2490 | 2490 | 2490 | 391 |
| 303 | 20240221 | 140100 | 758060525 | 2490 | 2490 | 2490 | 2490 | 665 |
| 304 | 20240221 | 140000 | 756404675 | 2490 | 2495 | 2495 | 2490 | 412 |
| 305 | 20240221 | 135900 | 755376805 | 2495 | 2495 | 2495 | 2495 | 0 |
| 306 | 20240221 | 135800 | 755376805 | 2495 | 2495 | 2495 | 2495 | 1 |
| 307 | 20240221 | 135700 | 755374310 | 2495 | 2495 | 2495 | 2495 | 1 |
| 308 | 20240221 | 135600 | 755371815 | 2495 | 2495 | 2495 | 2495 | 240 |
| 309 | 20240221 | 135500 | 754773015 | 2495 | 2495 | 2495 | 2495 | 612 |
| 310 | 20240221 | 135400 | 753246075 | 2495 | 2495 | 2495 | 2495 | 529 |
| 311 | 20240221 | 135300 | 751926220 | 2495 | 2495 | 2495 | 2495 | 0 |
| 312 | 20240221 | 135200 | 751926220 | 2495 | 2495 | 2495 | 2495 | 2156 |
| 313 | 20240221 | 135100 | 746547000 | 2495 | 2495 | 2495 | 2495 | 871 |
| 314 | 20240221 | 135000 | 744373855 | 2495 | 2500 | 2500 | 2495 | 1042 |
| 315 | 20240221 | 134900 | 741770855 | 2495 | 2495 | 2495 | 2495 | 0 |
| 316 | 20240221 | 134800 | 741770855 | 2495 | 2495 | 2495 | 2495 | 599 |
| 317 | 20240221 | 134700 | 740276350 | 2500 | 2495 | 2500 | 2495 | 346 |
| 318 | 20240221 | 134600 | 739411850 | 2500 | 2500 | 2500 | 2500 | 0 |
| 319 | 20240221 | 134500 | 739411850 | 2500 | 2500 | 2500 | 2500 | 40 |
| 320 | 20240221 | 134400 | 739311850 | 2495 | 2495 | 2495 | 2495 | 0 |
| 321 | 20240221 | 134300 | 739311850 | 2495 | 2495 | 2495 | 2495 | 0 |
| 322 | 20240221 | 134200 | 739311850 | 2495 | 2495 | 2495 | 2495 | 0 |
| 323 | 20240221 | 134100 | 739311850 | 2495 | 2495 | 2495 | 2495 | 0 |
| 324 | 20240221 | 134000 | 739311850 | 2495 | 2495 | 2495 | 2495 | 0 |
| 325 | 20240221 | 133900 | 739311850 | 2495 | 2495 | 2495 | 2495 | 0 |
| 326 | 20240221 | 133800 | 739311850 | 2495 | 2495 | 2495 | 2495 | 4008 |
| 327 | 20240221 | 133700 | 729311890 | 2495 | 2495 | 2495 | 2495 | 140 |
| 328 | 20240221 | 133600 | 728962590 | 2495 | 2495 | 2495 | 2495 | 201 |
| 329 | 20240221 | 133500 | 728461095 | 2500 | 2500 | 2500 | 2500 | 0 |
| 330 | 20240221 | 133400 | 728461095 | 2500 | 2500 | 2500 | 2500 | 2 |
| 331 | 20240221 | 133300 | 728456095 | 2500 | 2500 | 2500 | 2500 | 0 |
| 332 | 20240221 | 133200 | 728456095 | 2500 | 2490 | 2500 | 2485 | 701 |
| 333 | 20240221 | 133100 | 726713185 | 2490 | 2490 | 2490 | 2490 | 0 |
| 334 | 20240221 | 133000 | 726713185 | 2490 | 2490 | 2490 | 2490 | 2765 |
| 335 | 20240221 | 132900 | 719828335 | 2490 | 2490 | 2490 | 2490 | 67 |
| 336 | 20240221 | 132800 | 719661505 | 2490 | 2490 | 2490 | 2490 | 0 |
| 337 | 20240221 | 132700 | 719661505 | 2490 | 2490 | 2490 | 2490 | 266 |
| 338 | 20240221 | 132600 | 718999165 | 2490 | 2490 | 2490 | 2490 | 120 |
| 339 | 20240221 | 132500 | 718700365 | 2490 | 2490 | 2490 | 2490 | 1 |
| 340 | 20240221 | 132400 | 718697875 | 2500 | 2500 | 2500 | 2500 | 1 |
| 341 | 20240221 | 132300 | 718695375 | 2490 | 2495 | 2495 | 2490 | 495 |
| 342 | 20240221 | 132200 | 717462600 | 2495 | 2495 | 2495 | 2495 | 20 |
| 343 | 20240221 | 132100 | 717412700 | 2495 | 2495 | 2495 | 2495 | 37 |
| 344 | 20240221 | 132000 | 717320385 | 2500 | 2500 | 2500 | 2500 | 1 |
| 345 | 20240221 | 131900 | 717317885 | 2500 | 2500 | 2500 | 2500 | 0 |
| 346 | 20240221 | 131800 | 717317885 | 2500 | 2500 | 2500 | 2500 | 94 |
| 347 | 20240221 | 131700 | 717082885 | 2495 | 2490 | 2495 | 2490 | 133 |
| 348 | 20240221 | 131600 | 716751400 | 2495 | 2495 | 2495 | 2495 | 400 |
| 349 | 20240221 | 131500 | 715753400 | 2490 | 2490 | 2490 | 2490 | 0 |
| 350 | 20240221 | 131400 | 715753400 | 2490 | 2490 | 2490 | 2490 | 48 |
| 351 | 20240221 | 131300 | 715633880 | 2490 | 2485 | 2490 | 2485 | 121 |
| 352 | 20240221 | 131200 | 715332695 | 2485 | 2490 | 2490 | 2485 | 820 |
| 353 | 20240221 | 131100 | 713294800 | 2490 | 2490 | 2490 | 2490 | 1016 |
| 354 | 20240221 | 131000 | 710764960 | 2495 | 2490 | 2495 | 2490 | 271 |
| 355 | 20240221 | 130900 | 710090165 | 2490 | 2490 | 2490 | 2490 | 500 |
| 356 | 20240221 | 130800 | 708845165 | 2490 | 2490 | 2490 | 2490 | 3323 |
| 357 | 20240221 | 130700 | 700570895 | 2490 | 2490 | 2490 | 2490 | 4600 |
| 358 | 20240221 | 130600 | 689116895 | 2495 | 2495 | 2495 | 2495 | 2 |
| 359 | 20240221 | 130500 | 689111905 | 2495 | 2495 | 2495 | 2495 | 1635 |
| 360 | 20240221 | 130400 | 685032580 | 2495 | 2495 | 2495 | 2495 | 99 |
| 361 | 20240221 | 130300 | 684785575 | 2495 | 2500 | 2500 | 2495 | 101 |
| 362 | 20240221 | 130200 | 684533080 | 2500 | 2500 | 2500 | 2500 | 35 |
| 363 | 20240221 | 130100 | 684445580 | 2505 | 2500 | 2505 | 2500 | 22 |
| 364 | 20240221 | 130000 | 684390570 | 2495 | 2505 | 2505 | 2495 | 231 |
| 365 | 20240221 | 125900 | 683812825 | 2500 | 2500 | 2500 | 2500 | 0 |
| 366 | 20240221 | 125800 | 683812825 | 2500 | 2505 | 2505 | 2500 | 155 |
| 367 | 20240221 | 125700 | 683425050 | 2505 | 2500 | 2505 | 2500 | 70 |
| 368 | 20240221 | 125600 | 683249950 | 2500 | 2495 | 2500 | 2495 | 522 |
| 369 | 20240221 | 125500 | 681946810 | 2500 | 2500 | 2500 | 2500 | 101 |
| 370 | 20240221 | 125400 | 681694310 | 2500 | 2500 | 2500 | 2500 | 20 |
| 371 | 20240221 | 125300 | 681644310 | 2500 | 2500 | 2500 | 2500 | 0 |
| 372 | 20240221 | 125200 | 681644310 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 373 | 20240221 | 125100 | 679144310 | 2500 | 2495 | 2500 | 2495 | 2680 |
| 374 | 20240221 | 125000 | 672456310 | 2495 | 2495 | 2495 | 2495 | 67 |
| 375 | 20240221 | 124900 | 672289145 | 2495 | 2495 | 2495 | 2495 | 0 |
| 376 | 20240221 | 124800 | 672289145 | 2495 | 2495 | 2495 | 2495 | 0 |
| 377 | 20240221 | 124700 | 672289145 | 2495 | 2495 | 2500 | 2495 | 1004 |
| 378 | 20240221 | 124600 | 669784145 | 2500 | 2500 | 2500 | 2500 | 1 |
| 379 | 20240221 | 124500 | 669781645 | 2495 | 2495 | 2495 | 2495 | 0 |
| 380 | 20240221 | 124400 | 669781645 | 2495 | 2495 | 2495 | 2495 | 20 |
| 381 | 20240221 | 124300 | 669731745 | 2505 | 2505 | 2505 | 2505 | 0 |
| 382 | 20240221 | 124200 | 669731745 | 2505 | 2505 | 2505 | 2505 | 5 |
| 383 | 20240221 | 124100 | 669719220 | 2505 | 2505 | 2505 | 2505 | 0 |
| 384 | 20240221 | 124000 | 669719220 | 2505 | 2500 | 2505 | 2500 | 2656 |
| 385 | 20240221 | 123900 | 663077440 | 2495 | 2500 | 2500 | 2495 | 1904 |
| 386 | 20240221 | 123800 | 658319310 | 2500 | 2500 | 2500 | 2500 | 0 |
| 387 | 20240221 | 123700 | 658319310 | 2500 | 2500 | 2500 | 2500 | 0 |
| 388 | 20240221 | 123600 | 658319310 | 2500 | 2500 | 2500 | 2500 | 4 |
| 389 | 20240221 | 123500 | 658309310 | 2500 | 2505 | 2505 | 2500 | 651 |
| 390 | 20240221 | 123400 | 656681555 | 2505 | 2505 | 2505 | 2505 | 413 |
| 391 | 20240221 | 123300 | 655646990 | 2505 | 2505 | 2505 | 2505 | 845 |
| 392 | 20240221 | 123200 | 653530265 | 2505 | 2505 | 2505 | 2505 | 2765 |
| 393 | 20240221 | 123100 | 646603940 | 2505 | 2505 | 2505 | 2505 | 0 |
| 394 | 20240221 | 123000 | 646603940 | 2505 | 2505 | 2505 | 2505 | 20 |
| 395 | 20240221 | 122900 | 646553840 | 2505 | 2505 | 2505 | 2505 | 3100 |
| 396 | 20240221 | 122800 | 638788340 | 2495 | 2495 | 2495 | 2495 | 1992 |
| 397 | 20240221 | 122700 | 633818300 | 2500 | 2500 | 2510 | 2500 | 10023 |
| 398 | 20240221 | 122600 | 608760570 | 2500 | 2500 | 2500 | 2500 | 16810 |
| 399 | 20240221 | 122500 | 566735570 | 2500 | 2500 | 2500 | 2500 | 400 |
| 400 | 20240221 | 122400 | 565735570 | 2500 | 2510 | 2510 | 2500 | 812 |
| 401 | 20240221 | 122300 | 563705480 | 2510 | 2510 | 2510 | 2510 | 1 |
| 402 | 20240221 | 122200 | 563702970 | 2500 | 2500 | 2500 | 2500 | 68 |
| 403 | 20240221 | 122100 | 563532970 | 2500 | 2500 | 2500 | 2500 | 5 |
| 404 | 20240221 | 122000 | 563520470 | 2500 | 2505 | 2505 | 2500 | 10030 |
| 405 | 20240221 | 121900 | 538434715 | 2505 | 2515 | 2515 | 2505 | 1001 |
| 406 | 20240221 | 121800 | 535927200 | 2515 | 2515 | 2515 | 2515 | 1319 |
| 407 | 20240221 | 121700 | 532609915 | 2515 | 2515 | 2515 | 2515 | 0 |
| 408 | 20240221 | 121600 | 532609915 | 2515 | 2515 | 2515 | 2515 | 9 |
| 409 | 20240221 | 121500 | 532587280 | 2505 | 2505 | 2505 | 2505 | 3 |
| 410 | 20240221 | 121400 | 532579765 | 2505 | 2515 | 2515 | 2505 | 1010 |
| 411 | 20240221 | 121300 | 530045560 | 2520 | 2520 | 2520 | 2520 | 1 |
| 412 | 20240221 | 121200 | 530043040 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 413 | 20240221 | 121100 | 527528040 | 2515 | 2515 | 2515 | 2515 | 0 |
| 414 | 20240221 | 121000 | 527528040 | 2515 | 2515 | 2515 | 2515 | 0 |
| 415 | 20240221 | 120900 | 527528040 | 2515 | 2515 | 2515 | 2515 | 0 |
| 416 | 20240221 | 120800 | 527528040 | 2515 | 2515 | 2515 | 2515 | 0 |
| 417 | 20240221 | 120700 | 527528040 | 2515 | 2515 | 2515 | 2515 | 0 |
| 418 | 20240221 | 120600 | 527528040 | 2515 | 2515 | 2515 | 2515 | 0 |
| 419 | 20240221 | 120500 | 527528040 | 2515 | 2515 | 2515 | 2515 | 0 |
| 420 | 20240221 | 120400 | 527528040 | 2515 | 2515 | 2515 | 2515 | 81 |
| 421 | 20240221 | 120300 | 527324325 | 2520 | 2520 | 2520 | 2520 | 1 |
| 422 | 20240221 | 120200 | 527321805 | 2510 | 2510 | 2510 | 2510 | 100 |
| 423 | 20240221 | 120100 | 527070805 | 2510 | 2520 | 2520 | 2510 | 1049 |
| 424 | 20240221 | 120000 | 524436995 | 2520 | 2520 | 2520 | 2520 | 8 |
| 425 | 20240221 | 115900 | 524416835 | 2520 | 2520 | 2520 | 2520 | 5 |
| 426 | 20240221 | 115800 | 524404235 | 2520 | 2520 | 2520 | 2520 | 150 |
| 427 | 20240221 | 115700 | 524026235 | 2525 | 2525 | 2525 | 2525 | 515 |
| 428 | 20240221 | 115600 | 522725860 | 2525 | 2520 | 2525 | 2520 | 41 |
| 429 | 20240221 | 115500 | 522622530 | 2515 | 2515 | 2515 | 2515 | 833 |
| 430 | 20240221 | 115400 | 520527535 | 2520 | 2520 | 2520 | 2520 | 50 |
| 431 | 20240221 | 115300 | 520401535 | 2520 | 2520 | 2520 | 2520 | 26 |
| 432 | 20240221 | 115200 | 520336015 | 2520 | 2520 | 2520 | 2520 | 0 |
| 433 | 20240221 | 115100 | 520336015 | 2520 | 2520 | 2520 | 2520 | 518 |
| 434 | 20240221 | 115000 | 519030655 | 2525 | 2525 | 2525 | 2525 | 0 |
| 435 | 20240221 | 114900 | 519030655 | 2525 | 2525 | 2525 | 2525 | 0 |
| 436 | 20240221 | 114800 | 519030655 | 2525 | 2525 | 2525 | 2525 | 5 |
| 437 | 20240221 | 114700 | 519018030 | 2525 | 2525 | 2525 | 2525 | 396 |
| 438 | 20240221 | 114600 | 518018130 | 2525 | 2525 | 2525 | 2525 | 11 |
| 439 | 20240221 | 114500 | 517990355 | 2525 | 2525 | 2525 | 2525 | 401 |
| 440 | 20240221 | 114400 | 516977830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 441 | 20240221 | 114300 | 516977830 | 2525 | 2520 | 2525 | 2520 | 3377 |
| 442 | 20240221 | 114200 | 508466775 | 2520 | 2520 | 2520 | 2520 | 1 |
| 443 | 20240221 | 114100 | 508464255 | 2505 | 2505 | 2505 | 2505 | 1 |
| 444 | 20240221 | 114000 | 508461750 | 2505 | 2505 | 2505 | 2505 | 0 |
| 445 | 20240221 | 113900 | 508461750 | 2505 | 2505 | 2505 | 2505 | 0 |
| 446 | 20240221 | 113800 | 508461750 | 2505 | 2505 | 2505 | 2505 | 0 |
| 447 | 20240221 | 113700 | 508461750 | 2505 | 2515 | 2515 | 2505 | 671 |
| 448 | 20240221 | 113600 | 506778475 | 2515 | 2515 | 2515 | 2515 | 1758 |
| 449 | 20240221 | 113500 | 502357105 | 2515 | 2510 | 2515 | 2510 | 588 |
| 450 | 20240221 | 113400 | 500881215 | 2505 | 2505 | 2505 | 2505 | 0 |
| 451 | 20240221 | 113300 | 500881215 | 2505 | 2505 | 2505 | 2505 | 1 |
| 452 | 20240221 | 113200 | 500878710 | 2515 | 2515 | 2515 | 2515 | 0 |
| 453 | 20240221 | 113100 | 500878710 | 2515 | 2515 | 2515 | 2515 | 10 |
| 454 | 20240221 | 113000 | 500853560 | 2515 | 2515 | 2515 | 2510 | 181 |
| 455 | 20240221 | 112900 | 500399220 | 2510 | 2510 | 2515 | 2510 | 4501 |
| 456 | 20240221 | 112800 | 489101705 | 2515 | 2510 | 2515 | 2510 | 361 |
| 457 | 20240221 | 112700 | 488195590 | 2510 | 2510 | 2510 | 2510 | 0 |
| 458 | 20240221 | 112600 | 488195590 | 2510 | 2500 | 2510 | 2500 | 145 |
| 459 | 20240221 | 112500 | 487832890 | 2500 | 2500 | 2500 | 2500 | 0 |
| 460 | 20240221 | 112400 | 487832890 | 2500 | 2500 | 2500 | 2500 | 120 |
| 461 | 20240221 | 112300 | 487532890 | 2510 | 2510 | 2510 | 2510 | 0 |
| 462 | 20240221 | 112200 | 487532890 | 2510 | 2510 | 2510 | 2510 | 1 |
| 463 | 20240221 | 112100 | 487530380 | 2515 | 2515 | 2515 | 2515 | 4 |
| 464 | 20240221 | 112000 | 487520320 | 2515 | 2510 | 2515 | 2510 | 2 |
| 465 | 20240221 | 111900 | 487515295 | 2500 | 2505 | 2505 | 2500 | 2321 |
| 466 | 20240221 | 111800 | 481712630 | 2505 | 2515 | 2515 | 2505 | 449 |
| 467 | 20240221 | 111700 | 480587430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 468 | 20240221 | 111600 | 480587430 | 2515 | 2515 | 2515 | 2515 | 0 |
| 469 | 20240221 | 111500 | 480587430 | 2515 | 2515 | 2515 | 2515 | 60 |
| 470 | 20240221 | 111400 | 480436530 | 2510 | 2510 | 2510 | 2510 | 850 |
| 471 | 20240221 | 111300 | 478303030 | 2505 | 2505 | 2505 | 2505 | 1 |
| 472 | 20240221 | 111200 | 478300525 | 2515 | 2515 | 2515 | 2515 | 2 |
| 473 | 20240221 | 111100 | 478295495 | 2515 | 2515 | 2515 | 2515 | 1 |
| 474 | 20240221 | 111000 | 478292980 | 2515 | 2505 | 2515 | 2505 | 372 |
| 475 | 20240221 | 110900 | 477361030 | 2505 | 2510 | 2510 | 2505 | 643 |
| 476 | 20240221 | 110800 | 475749095 | 2510 | 2510 | 2510 | 2510 | 1421 |
| 477 | 20240221 | 110700 | 472182385 | 2510 | 2520 | 2520 | 2510 | 1219 |
| 478 | 20240221 | 110600 | 469122505 | 2520 | 2520 | 2520 | 2520 | 0 |
| 479 | 20240221 | 110500 | 469122505 | 2520 | 2520 | 2520 | 2520 | 0 |
| 480 | 20240221 | 110400 | 469122505 | 2520 | 2520 | 2520 | 2520 | 20 |
| 481 | 20240221 | 110300 | 469072105 | 2515 | 2510 | 2515 | 2510 | 817 |
| 482 | 20240221 | 110200 | 467017435 | 2510 | 2510 | 2510 | 2510 | 110 |
| 483 | 20240221 | 110100 | 466741335 | 2510 | 2510 | 2510 | 2510 | 501 |
| 484 | 20240221 | 110000 | 465483825 | 2505 | 2505 | 2505 | 2505 | 0 |
| 485 | 20240221 | 105900 | 465483825 | 2505 | 2505 | 2505 | 2505 | 500 |
| 486 | 20240221 | 105800 | 464231325 | 2515 | 2515 | 2515 | 2515 | 0 |
| 487 | 20240221 | 105700 | 464231325 | 2515 | 2515 | 2515 | 2515 | 0 |
| 488 | 20240221 | 105600 | 464231325 | 2515 | 2510 | 2515 | 2500 | 9084 |
| 489 | 20240221 | 105500 | 441503720 | 2510 | 2510 | 2520 | 2510 | 41 |
| 490 | 20240221 | 105400 | 441400610 | 2520 | 2520 | 2520 | 2520 | 0 |
| 491 | 20240221 | 105300 | 441400610 | 2520 | 2520 | 2520 | 2520 | 1 |
| 492 | 20240221 | 105200 | 441398090 | 2520 | 2520 | 2520 | 2520 | 0 |
| 493 | 20240221 | 105100 | 441398090 | 2520 | 2510 | 2520 | 2500 | 433 |
| 494 | 20240221 | 105000 | 440313415 | 2520 | 2520 | 2520 | 2520 | 1 |
| 495 | 20240221 | 104900 | 440310895 | 2510 | 2510 | 2510 | 2510 | 77 |
| 496 | 20240221 | 104800 | 440117625 | 2520 | 2520 | 2520 | 2520 | 1 |
| 497 | 20240221 | 104700 | 440115105 | 2500 | 2500 | 2500 | 2500 | 0 |
| 498 | 20240221 | 104600 | 440115105 | 2500 | 2505 | 2505 | 2500 | 1500 |
| 499 | 20240221 | 104500 | 436362820 | 2510 | 2515 | 2515 | 2510 | 135 |
| 500 | 20240221 | 104400 | 436023945 | 2510 | 2510 | 2510 | 2510 | 87 |
| 501 | 20240221 | 104300 | 435805575 | 2510 | 2510 | 2510 | 2510 | 10 |
| 502 | 20240221 | 104200 | 435780475 | 2505 | 2520 | 2520 | 2505 | 8 |
| 503 | 20240221 | 104100 | 435760420 | 2500 | 2510 | 2510 | 2500 | 3822 |
| 504 | 20240221 | 104000 | 426186070 | 2520 | 2520 | 2520 | 2520 | 0 |
| 505 | 20240221 | 103900 | 426186070 | 2520 | 2520 | 2520 | 2520 | 0 |
| 506 | 20240221 | 103800 | 426186070 | 2520 | 2510 | 2520 | 2495 | 19163 |
| 507 | 20240221 | 103700 | 378298275 | 2525 | 2525 | 2525 | 2510 | 4541 |
| 508 | 20240221 | 103600 | 366889405 | 2520 | 2520 | 2525 | 2520 | 180 |
| 509 | 20240221 | 103500 | 366435765 | 2520 | 2520 | 2520 | 2520 | 4 |
| 510 | 20240221 | 103400 | 366425685 | 2525 | 2520 | 2525 | 2520 | 15 |
| 511 | 20240221 | 103300 | 366387835 | 2520 | 2520 | 2520 | 2520 | 99 |
| 512 | 20240221 | 103200 | 366138355 | 2520 | 2520 | 2520 | 2520 | 1 |
| 513 | 20240221 | 103100 | 366135835 | 2520 | 2520 | 2520 | 2520 | 5 |
| 514 | 20240221 | 103000 | 366123235 | 2520 | 2520 | 2525 | 2520 | 80 |
| 515 | 20240221 | 102900 | 365921615 | 2525 | 2525 | 2525 | 2525 | 130 |
| 516 | 20240221 | 102800 | 365593365 | 2525 | 2515 | 2525 | 2515 | 972 |
| 517 | 20240221 | 102700 | 363140755 | 2510 | 2510 | 2510 | 2510 | 2391 |
| 518 | 20240221 | 102600 | 357139345 | 2505 | 2505 | 2505 | 2500 | 4307 |
| 519 | 20240221 | 102500 | 346352810 | 2505 | 2505 | 2505 | 2505 | 450 |
| 520 | 20240221 | 102400 | 345225560 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 521 | 20240221 | 102300 | 342725560 | 2500 | 2495 | 2505 | 2495 | 377 |
| 522 | 20240221 | 102200 | 341784280 | 2500 | 2495 | 2500 | 2495 | 140 |
| 523 | 20240221 | 102100 | 341434480 | 2505 | 2505 | 2505 | 2495 | 52 |
| 524 | 20240221 | 102000 | 341304720 | 2500 | 2500 | 2500 | 2500 | 80 |
| 525 | 20240221 | 101900 | 341104720 | 2505 | 2505 | 2505 | 2505 | 0 |
| 526 | 20240221 | 101800 | 341104720 | 2505 | 2505 | 2505 | 2505 | 1 |
| 527 | 20240221 | 101700 | 341102215 | 2495 | 2495 | 2495 | 2495 | 40 |
| 528 | 20240221 | 101600 | 341002415 | 2495 | 2495 | 2495 | 2495 | 277 |
| 529 | 20240221 | 101500 | 340311300 | 2495 | 2505 | 2505 | 2495 | 253 |
| 530 | 20240221 | 101400 | 339679675 | 2505 | 2505 | 2505 | 2505 | 512 |
| 531 | 20240221 | 101300 | 338397115 | 2495 | 2500 | 2500 | 2495 | 2265 |
| 532 | 20240221 | 101200 | 332745915 | 2495 | 2505 | 2505 | 2495 | 3128 |
| 533 | 20240221 | 101100 | 324933685 | 2510 | 2510 | 2510 | 2510 | 0 |
| 534 | 20240221 | 101000 | 324933685 | 2510 | 2510 | 2510 | 2510 | 10 |
| 535 | 20240221 | 100900 | 324908585 | 2510 | 2510 | 2510 | 2510 | 0 |
| 536 | 20240221 | 100800 | 324908585 | 2510 | 2505 | 2510 | 2500 | 286 |
| 537 | 20240221 | 100700 | 324193570 | 2500 | 2500 | 2500 | 2500 | 11 |
| 538 | 20240221 | 100600 | 324166070 | 2495 | 2495 | 2495 | 2495 | 0 |
| 539 | 20240221 | 100500 | 324166070 | 2495 | 2495 | 2515 | 2495 | 754 |
| 540 | 20240221 | 100400 | 322284800 | 2495 | 2505 | 2505 | 2495 | 1207 |
| 541 | 20240221 | 100300 | 319268320 | 2495 | 2515 | 2515 | 2495 | 312 |
| 542 | 20240221 | 100200 | 318488865 | 2510 | 2510 | 2510 | 2510 | 1 |
| 543 | 20240221 | 100100 | 318486355 | 2510 | 2510 | 2510 | 2510 | 1 |
| 544 | 20240221 | 100000 | 318483845 | 2505 | 2505 | 2520 | 2505 | 544 |
| 545 | 20240221 | 095900 | 317121105 | 2505 | 2505 | 2505 | 2505 | 0 |
| 546 | 20240221 | 095800 | 317121105 | 2505 | 2520 | 2520 | 2505 | 1512 |
| 547 | 20240221 | 095700 | 313322615 | 2515 | 2515 | 2515 | 2515 | 952 |
| 548 | 20240221 | 095600 | 310928335 | 2535 | 2515 | 2535 | 2515 | 4318 |
| 549 | 20240221 | 095500 | 300043790 | 2510 | 2510 | 2510 | 2510 | 301 |
| 550 | 20240221 | 095400 | 299288280 | 2495 | 2495 | 2505 | 2495 | 9716 |
| 551 | 20240221 | 095300 | 274978090 | 2495 | 2490 | 2495 | 2490 | 3373 |
| 552 | 20240221 | 095200 | 266573665 | 2495 | 2495 | 2495 | 2495 | 0 |
| 553 | 20240221 | 095100 | 266573665 | 2495 | 2495 | 2495 | 2495 | 10 |
| 554 | 20240221 | 095000 | 266548715 | 2495 | 2495 | 2495 | 2495 | 148 |
| 555 | 20240221 | 094900 | 266179455 | 2495 | 2490 | 2495 | 2490 | 1760 |
| 556 | 20240221 | 094800 | 261797040 | 2490 | 2495 | 2495 | 2490 | 2624 |
| 557 | 20240221 | 094700 | 255259105 | 2495 | 2485 | 2495 | 2485 | 8507 |
| 558 | 20240221 | 094600 | 234117460 | 2485 | 2490 | 2490 | 2485 | 1355 |
| 559 | 20240221 | 094500 | 230749260 | 2485 | 2500 | 2500 | 2475 | 17967 |
| 560 | 20240221 | 094400 | 185992500 | 2500 | 2505 | 2505 | 2500 | 978 |
| 561 | 20240221 | 094300 | 183542615 | 2505 | 2505 | 2505 | 2505 | 99 |
| 562 | 20240221 | 094200 | 183294620 | 2505 | 2505 | 2505 | 2505 | 2720 |
| 563 | 20240221 | 094100 | 176481020 | 2505 | 2505 | 2505 | 2505 | 450 |
| 564 | 20240221 | 094000 | 175353770 | 2510 | 2510 | 2510 | 2510 | 0 |
| 565 | 20240221 | 093900 | 175353770 | 2510 | 2505 | 2510 | 2505 | 825 |
| 566 | 20240221 | 093800 | 173287020 | 2510 | 2505 | 2510 | 2505 | 679 |
| 567 | 20240221 | 093700 | 171583730 | 2510 | 2510 | 2510 | 2505 | 411 |
| 568 | 20240221 | 093600 | 170554120 | 2510 | 2510 | 2510 | 2510 | 2093 |
| 569 | 20240221 | 093500 | 165300690 | 2515 | 2510 | 2515 | 2510 | 55 |
| 570 | 20240221 | 093400 | 165162615 | 2510 | 2515 | 2515 | 2510 | 1601 |
| 571 | 20240221 | 093300 | 161140215 | 2515 | 2515 | 2515 | 2510 | 430 |
| 572 | 20240221 | 093200 | 160060265 | 2515 | 2515 | 2515 | 2515 | 1479 |
| 573 | 20240221 | 093100 | 156340580 | 2515 | 2520 | 2520 | 2515 | 1129 |
| 574 | 20240221 | 093000 | 153501095 | 2515 | 2515 | 2515 | 2515 | 2614 |
| 575 | 20240221 | 092900 | 146926885 | 2520 | 2515 | 2520 | 2515 | 3524 |
| 576 | 20240221 | 092800 | 138064020 | 2520 | 2520 | 2520 | 2515 | 3180 |
| 577 | 20240221 | 092700 | 130065275 | 2515 | 2515 | 2515 | 2515 | 8532 |
| 578 | 20240221 | 092600 | 108607295 | 2515 | 2520 | 2520 | 2515 | 4222 |
| 579 | 20240221 | 092500 | 97988960 | 2520 | 2520 | 2520 | 2520 | 352 |
| 580 | 20240221 | 092400 | 97101920 | 2520 | 2520 | 2520 | 2520 | 1983 |
| 581 | 20240221 | 092300 | 92104760 | 2520 | 2520 | 2520 | 2520 | 20 |
| 582 | 20240221 | 092200 | 92054360 | 2520 | 2520 | 2520 | 2520 | 0 |
| 583 | 20240221 | 092100 | 92054360 | 2520 | 2530 | 2530 | 2520 | 6850 |
| 584 | 20240221 | 092000 | 74745745 | 2530 | 2540 | 2540 | 2530 | 79 |
| 585 | 20240221 | 091900 | 74545475 | 2540 | 2535 | 2540 | 2535 | 3032 |
| 586 | 20240221 | 091800 | 66850505 | 2540 | 2535 | 2540 | 2535 | 176 |
| 587 | 20240221 | 091700 | 66403845 | 2535 | 2535 | 2540 | 2535 | 1009 |
| 588 | 20240221 | 091600 | 63844045 | 2535 | 2540 | 2545 | 2535 | 1089 |
| 589 | 20240221 | 091500 | 61078145 | 2540 | 2540 | 2545 | 2540 | 2081 |
| 590 | 20240221 | 091400 | 55789830 | 2550 | 2535 | 2555 | 2535 | 8093 |
| 591 | 20240221 | 091300 | 35184435 | 2540 | 2535 | 2540 | 2535 | 433 |
| 592 | 20240221 | 091200 | 34086600 | 2540 | 2535 | 2540 | 2535 | 653 |
| 593 | 20240221 | 091100 | 32430955 | 2535 | 2540 | 2540 | 2535 | 775 |
| 594 | 20240221 | 091000 | 30464785 | 2540 | 2545 | 2545 | 2540 | 691 |
| 595 | 20240221 | 090900 | 28709145 | 2545 | 2545 | 2545 | 2545 | 3 |
| 596 | 20240221 | 090800 | 28701510 | 2540 | 2540 | 2540 | 2540 | 624 |
| 597 | 20240221 | 090700 | 27116550 | 2540 | 2535 | 2540 | 2535 | 1214 |
| 598 | 20240221 | 090600 | 24039025 | 2535 | 2535 | 2535 | 2535 | 211 |
| 599 | 20240221 | 090500 | 23504140 | 2530 | 2530 | 2530 | 2530 | 211 |
| 600 | 20240221 | 090400 | 22970310 | 2530 | 2515 | 2530 | 2515 | 2857 |
| 601 | 20240221 | 090300 | 15762170 | 2515 | 2515 | 2515 | 2515 | 2137 |
| 602 | 20240221 | 090200 | 10387615 | 2515 | 2515 | 2515 | 2515 | 500 |
| 603 | 20240221 | 090100 | 9130115 | 2515 | 2520 | 2520 | 2515 | 1928 |
| 604 | 20240221 | 090000 | 4276445 | 2520 | 2520 | 2525 | 2520 | 1697 |