28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 183500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 11420 |
| 3 | 20240220 | 183400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20240220 | 183300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20240220 | 183200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20240220 | 183100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20240220 | 183000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20240220 | 182900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20240220 | 182800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20240220 | 182700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20240220 | 182600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20240220 | 182500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20240220 | 182400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20240220 | 182300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20240220 | 182200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20240220 | 182100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20240220 | 182000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20240220 | 181900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20240220 | 181800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20240220 | 181700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20240220 | 181600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20240220 | 181500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20240220 | 181400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20240220 | 181300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20240220 | 181200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20240220 | 181100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20240220 | 181000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20240220 | 180900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20240220 | 180800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20240220 | 180700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20240220 | 180600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20240220 | 180500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 11420 |
| 33 | 20240220 | 180400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20240220 | 180300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20240220 | 180200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20240220 | 180100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20240220 | 180000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20240220 | 175900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20240220 | 175800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20240220 | 175700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20240220 | 175600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20240220 | 175500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20240220 | 175400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20240220 | 175300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20240220 | 175200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20240220 | 175100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20240220 | 175000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20240220 | 174900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20240220 | 174800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20240220 | 174700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20240220 | 174600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20240220 | 174500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20240220 | 174400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20240220 | 174300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20240220 | 174200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20240220 | 174100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20240220 | 174000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20240220 | 173900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20240220 | 173800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20240220 | 173700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20240220 | 173600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20240220 | 173500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 11420 |
| 63 | 20240220 | 173400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20240220 | 173300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20240220 | 173200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20240220 | 173100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20240220 | 173000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20240220 | 172900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20240220 | 172800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20240220 | 172700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20240220 | 172600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20240220 | 172500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20240220 | 172400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20240220 | 172300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20240220 | 172200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20240220 | 172100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20240220 | 172000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20240220 | 171900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20240220 | 171800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20240220 | 171700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20240220 | 171600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20240220 | 171500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20240220 | 171400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20240220 | 171300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20240220 | 171200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20240220 | 171100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20240220 | 171000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20240220 | 170900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20240220 | 170800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20240220 | 170700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20240220 | 170600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20240220 | 170500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 11420 |
| 93 | 20240220 | 170400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20240220 | 170300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20240220 | 170200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20240220 | 170100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20240220 | 170000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20240220 | 165900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20240220 | 165800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20240220 | 165700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20240220 | 165600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20240220 | 165500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20240220 | 165400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20240220 | 165300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20240220 | 165200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20240220 | 165100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20240220 | 165000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20240220 | 164900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20240220 | 164800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20240220 | 164700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20240220 | 164600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20240220 | 164500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20240220 | 164400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20240220 | 164300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20240220 | 164200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20240220 | 164100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20240220 | 164000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20240220 | 163900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20240220 | 163800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20240220 | 163700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20240220 | 163600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20240220 | 163500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 11420 |
| 123 | 20240220 | 163400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20240220 | 163300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20240220 | 163200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20240220 | 163100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20240220 | 163000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20240220 | 162900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20240220 | 162800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20240220 | 162700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20240220 | 162600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20240220 | 162500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20240220 | 162400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20240220 | 162300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20240220 | 162200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20240220 | 162100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20240220 | 162000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20240220 | 161900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20240220 | 161800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20240220 | 161700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20240220 | 161600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20240220 | 161500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20240220 | 161400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20240220 | 161300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20240220 | 161200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20240220 | 161100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20240220 | 161000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20240220 | 160900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20240220 | 160800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20240220 | 160700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20240220 | 160600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20240220 | 160500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 11420 |
| 153 | 20240220 | 160400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20240220 | 160300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20240220 | 160200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20240220 | 160100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20240220 | 160000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20240220 | 155900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20240220 | 155800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20240220 | 155700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20240220 | 155600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20240220 | 155500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20240220 | 155400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20240220 | 155300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20240220 | 155200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20240220 | 155100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20240220 | 155000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20240220 | 154900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20240220 | 154800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20240220 | 154700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20240220 | 154600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20240220 | 154500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20240220 | 154400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20240220 | 154300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20240220 | 154200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20240220 | 154100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20240220 | 154000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20240220 | 153900 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20240220 | 153800 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20240220 | 153700 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20240220 | 153600 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20240220 | 153500 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 11420 |
| 183 | 20240220 | 153400 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20240220 | 153300 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20240220 | 153200 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20240220 | 153100 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20240220 | 153000 | 2573310710 | 3475 | 3475 | 3475 | 3475 | 11420 |
| 188 | 20240220 | 152900 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20240220 | 152800 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20240220 | 152700 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20240220 | 152600 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20240220 | 152500 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20240220 | 152400 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20240220 | 152300 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20240220 | 152200 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20240220 | 152100 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20240220 | 152000 | 2533626210 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20240220 | 151900 | 2533626210 | 3480 | 3480 | 3480 | 3475 | 102 |
| 199 | 20240220 | 151800 | 2533271550 | 3480 | 3475 | 3480 | 3475 | 1411 |
| 200 | 20240220 | 151700 | 2528368095 | 3475 | 3475 | 3475 | 3475 | 100 |
| 201 | 20240220 | 151600 | 2528020595 | 3475 | 3475 | 3480 | 3470 | 3590 |
| 202 | 20240220 | 151500 | 2515550230 | 3475 | 3480 | 3480 | 3475 | 653 |
| 203 | 20240220 | 151400 | 2513281025 | 3480 | 3475 | 3480 | 3475 | 869 |
| 204 | 20240220 | 151300 | 2510258585 | 3470 | 3480 | 3480 | 3470 | 574 |
| 205 | 20240220 | 151200 | 2508261075 | 3480 | 3475 | 3480 | 3470 | 1560 |
| 206 | 20240220 | 151100 | 2502842650 | 3470 | 3475 | 3475 | 3470 | 685 |
| 207 | 20240220 | 151000 | 2500463295 | 3480 | 3475 | 3480 | 3475 | 233 |
| 208 | 20240220 | 150900 | 2499652615 | 3480 | 3475 | 3480 | 3470 | 156 |
| 209 | 20240220 | 150800 | 2499110545 | 3475 | 3475 | 3475 | 3475 | 2 |
| 210 | 20240220 | 150700 | 2499103595 | 3470 | 3475 | 3475 | 3470 | 3159 |
| 211 | 20240220 | 150600 | 2488126865 | 3475 | 3470 | 3475 | 3470 | 206 |
| 212 | 20240220 | 150500 | 2487412015 | 3470 | 3475 | 3480 | 3470 | 4296 |
| 213 | 20240220 | 150400 | 2472493630 | 3480 | 3480 | 3480 | 3475 | 1018 |
| 214 | 20240220 | 150300 | 2468956000 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20240220 | 150200 | 2468956000 | 3480 | 3480 | 3480 | 3480 | 1 |
| 216 | 20240220 | 150100 | 2468952520 | 3475 | 3480 | 3480 | 3475 | 1648 |
| 217 | 20240220 | 150000 | 2463219395 | 3485 | 3485 | 3485 | 3485 | 18 |
| 218 | 20240220 | 145900 | 2463156665 | 3485 | 3485 | 3485 | 3485 | 200 |
| 219 | 20240220 | 145800 | 2462459665 | 3485 | 3485 | 3485 | 3485 | 11 |
| 220 | 20240220 | 145700 | 2462421330 | 3485 | 3485 | 3485 | 3485 | 70 |
| 221 | 20240220 | 145600 | 2462177380 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20240220 | 145500 | 2462177380 | 3485 | 3475 | 3485 | 3475 | 4611 |
| 223 | 20240220 | 145400 | 2446142815 | 3480 | 3480 | 3485 | 3480 | 1156 |
| 224 | 20240220 | 145300 | 2442119595 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20240220 | 145200 | 2442119595 | 3485 | 3485 | 3485 | 3485 | 19 |
| 226 | 20240220 | 145100 | 2442053380 | 3485 | 3480 | 3485 | 3480 | 14 |
| 227 | 20240220 | 145000 | 2442004655 | 3480 | 3480 | 3480 | 3475 | 690 |
| 228 | 20240220 | 144900 | 2439603470 | 3485 | 3485 | 3485 | 3485 | 212 |
| 229 | 20240220 | 144800 | 2438864650 | 3480 | 3480 | 3480 | 3480 | 693 |
| 230 | 20240220 | 144700 | 2436453010 | 3480 | 3480 | 3480 | 3480 | 489 |
| 231 | 20240220 | 144600 | 2434751290 | 3480 | 3480 | 3480 | 3480 | 10 |
| 232 | 20240220 | 144500 | 2434716490 | 3485 | 3470 | 3485 | 3470 | 643 |
| 233 | 20240220 | 144400 | 2432481605 | 3470 | 3475 | 3475 | 3470 | 5820 |
| 234 | 20240220 | 144300 | 2412284675 | 3480 | 3475 | 3485 | 3475 | 403 |
| 235 | 20240220 | 144200 | 2410884230 | 3475 | 3485 | 3485 | 3475 | 171 |
| 236 | 20240220 | 144100 | 2410289295 | 3485 | 3480 | 3485 | 3470 | 1808 |
| 237 | 20240220 | 144000 | 2403996885 | 3480 | 3480 | 3480 | 3480 | 315 |
| 238 | 20240220 | 143900 | 2402900685 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20240220 | 143800 | 2402900685 | 3470 | 3470 | 3470 | 3470 | 72 |
| 240 | 20240220 | 143700 | 2402650845 | 3480 | 3470 | 3480 | 3470 | 154 |
| 241 | 20240220 | 143600 | 2402115925 | 3470 | 3470 | 3475 | 3460 | 4120 |
| 242 | 20240220 | 143500 | 2387831295 | 3465 | 3485 | 3485 | 3465 | 1693 |
| 243 | 20240220 | 143400 | 2381945330 | 3485 | 3480 | 3485 | 3480 | 1005 |
| 244 | 20240220 | 143300 | 2378447905 | 3490 | 3490 | 3490 | 3485 | 567 |
| 245 | 20240220 | 143200 | 2376469080 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20240220 | 143100 | 2376469080 | 3490 | 3490 | 3490 | 3465 | 30148 |
| 247 | 20240220 | 143000 | 2271920200 | 3490 | 3485 | 3490 | 3485 | 15 |
| 248 | 20240220 | 142900 | 2271867870 | 3485 | 3485 | 3485 | 3485 | 835 |
| 249 | 20240220 | 142800 | 2268957895 | 3485 | 3485 | 3485 | 3470 | 1027 |
| 250 | 20240220 | 142700 | 2265389920 | 3470 | 3490 | 3490 | 3470 | 12657 |
| 251 | 20240220 | 142600 | 2221362760 | 3490 | 3490 | 3490 | 3490 | 653 |
| 252 | 20240220 | 142500 | 2219083790 | 3490 | 3500 | 3500 | 3490 | 285 |
| 253 | 20240220 | 142400 | 2218087680 | 3480 | 3490 | 3490 | 3480 | 8000 |
| 254 | 20240220 | 142300 | 2190213035 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20240220 | 142200 | 2190213035 | 3500 | 3500 | 3500 | 3500 | 281 |
| 256 | 20240220 | 142100 | 2189229535 | 3505 | 3490 | 3505 | 3490 | 1252 |
| 257 | 20240220 | 142000 | 2184857030 | 3495 | 3500 | 3500 | 3495 | 101 |
| 258 | 20240220 | 141900 | 2184504030 | 3505 | 3505 | 3505 | 3505 | 2 |
| 259 | 20240220 | 141800 | 2184497020 | 3510 | 3490 | 3510 | 3490 | 6 |
| 260 | 20240220 | 141700 | 2184476060 | 3490 | 3490 | 3490 | 3490 | 1509 |
| 261 | 20240220 | 141600 | 2179209650 | 3490 | 3495 | 3495 | 3490 | 565 |
| 262 | 20240220 | 141500 | 2177235800 | 3495 | 3495 | 3495 | 3495 | 200 |
| 263 | 20240220 | 141400 | 2176536800 | 3495 | 3495 | 3495 | 3490 | 606 |
| 264 | 20240220 | 141300 | 2174419295 | 3495 | 3505 | 3505 | 3490 | 251 |
| 265 | 20240220 | 141200 | 2173541800 | 3505 | 3505 | 3505 | 3505 | 1 |
| 266 | 20240220 | 141100 | 2173538295 | 3485 | 3505 | 3505 | 3485 | 24281 |
| 267 | 20240220 | 141000 | 2088794465 | 3500 | 3505 | 3505 | 3500 | 3146 |
| 268 | 20240220 | 140900 | 2077780885 | 3505 | 3505 | 3510 | 3505 | 820 |
| 269 | 20240220 | 140800 | 2074906255 | 3500 | 3500 | 3500 | 3500 | 692 |
| 270 | 20240220 | 140700 | 2072484255 | 3505 | 3505 | 3505 | 3505 | 3057 |
| 271 | 20240220 | 140600 | 2061769470 | 3505 | 3505 | 3505 | 3505 | 502 |
| 272 | 20240220 | 140500 | 2060009960 | 3510 | 3510 | 3510 | 3505 | 92 |
| 273 | 20240220 | 140400 | 2059687490 | 3505 | 3505 | 3505 | 3505 | 301 |
| 274 | 20240220 | 140300 | 2058632485 | 3510 | 3510 | 3515 | 3510 | 2793 |
| 275 | 20240220 | 140200 | 2048828450 | 3510 | 3510 | 3510 | 3510 | 0 |
| 276 | 20240220 | 140100 | 2048828450 | 3510 | 3515 | 3515 | 3510 | 603 |
| 277 | 20240220 | 140000 | 2046711915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 278 | 20240220 | 135900 | 2046711915 | 3510 | 3505 | 3515 | 3505 | 371 |
| 279 | 20240220 | 135800 | 2045407940 | 3505 | 3510 | 3510 | 3505 | 3345 |
| 280 | 20240220 | 135700 | 2033672340 | 3505 | 3505 | 3505 | 3505 | 0 |
| 281 | 20240220 | 135600 | 2033672340 | 3505 | 3505 | 3505 | 3505 | 167 |
| 282 | 20240220 | 135500 | 2033087005 | 3505 | 3510 | 3510 | 3505 | 3468 |
| 283 | 20240220 | 135400 | 2020929325 | 3510 | 3510 | 3510 | 3510 | 1500 |
| 284 | 20240220 | 135300 | 2015664325 | 3510 | 3510 | 3510 | 3510 | 30 |
| 285 | 20240220 | 135200 | 2015559025 | 3515 | 3515 | 3515 | 3515 | 665 |
| 286 | 20240220 | 135100 | 2013221550 | 3515 | 3510 | 3515 | 3510 | 1835 |
| 287 | 20240220 | 135000 | 2006773025 | 3510 | 3515 | 3515 | 3510 | 999 |
| 288 | 20240220 | 134900 | 2003264995 | 3515 | 3515 | 3515 | 3510 | 6254 |
| 289 | 20240220 | 134800 | 1981302185 | 3520 | 3515 | 3520 | 3515 | 393 |
| 290 | 20240220 | 134700 | 1979920380 | 3515 | 3520 | 3520 | 3515 | 404 |
| 291 | 20240220 | 134600 | 1978498715 | 3520 | 3510 | 3520 | 3510 | 41 |
| 292 | 20240220 | 134500 | 1978354695 | 3510 | 3515 | 3520 | 3510 | 1046 |
| 293 | 20240220 | 134400 | 1974677875 | 3520 | 3505 | 3520 | 3505 | 6264 |
| 294 | 20240220 | 134300 | 1952673900 | 3505 | 3505 | 3505 | 3505 | 1055 |
| 295 | 20240220 | 134200 | 1948976125 | 3500 | 3500 | 3500 | 3500 | 283 |
| 296 | 20240220 | 134100 | 1947985625 | 3505 | 3505 | 3505 | 3505 | 516 |
| 297 | 20240220 | 134000 | 1946177045 | 3505 | 3505 | 3505 | 3505 | 0 |
| 298 | 20240220 | 133900 | 1946177045 | 3505 | 3510 | 3510 | 3505 | 1964 |
| 299 | 20240220 | 133800 | 1939292975 | 3510 | 3510 | 3510 | 3510 | 153 |
| 300 | 20240220 | 133700 | 1938755945 | 3510 | 3505 | 3515 | 3505 | 77 |
| 301 | 20240220 | 133600 | 1938485640 | 3515 | 3505 | 3515 | 3505 | 122 |
| 302 | 20240220 | 133500 | 1938057030 | 3515 | 3515 | 3515 | 3515 | 100 |
| 303 | 20240220 | 133400 | 1937705530 | 3515 | 3505 | 3515 | 3505 | 866 |
| 304 | 20240220 | 133300 | 1934662100 | 3510 | 3510 | 3510 | 3510 | 98 |
| 305 | 20240220 | 133200 | 1934318120 | 3510 | 3505 | 3510 | 3505 | 64 |
| 306 | 20240220 | 133100 | 1934093640 | 3505 | 3510 | 3515 | 3505 | 482 |
| 307 | 20240220 | 133000 | 1932402480 | 3510 | 3510 | 3510 | 3510 | 405 |
| 308 | 20240220 | 132900 | 1930980930 | 3510 | 3505 | 3515 | 3505 | 1237 |
| 309 | 20240220 | 132800 | 1926635815 | 3505 | 3500 | 3505 | 3500 | 758 |
| 310 | 20240220 | 132700 | 1923979275 | 3500 | 3505 | 3505 | 3500 | 2104 |
| 311 | 20240220 | 132600 | 1916614265 | 3505 | 3505 | 3505 | 3505 | 8 |
| 312 | 20240220 | 132500 | 1916586225 | 3505 | 3505 | 3505 | 3505 | 25 |
| 313 | 20240220 | 132400 | 1916498600 | 3505 | 3505 | 3505 | 3505 | 312 |
| 314 | 20240220 | 132300 | 1915405040 | 3505 | 3500 | 3505 | 3500 | 506 |
| 315 | 20240220 | 132200 | 1913634010 | 3505 | 3505 | 3505 | 3505 | 300 |
| 316 | 20240220 | 132100 | 1912582510 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 317 | 20240220 | 132000 | 1909077510 | 3505 | 3505 | 3505 | 3505 | 150 |
| 318 | 20240220 | 131900 | 1908551760 | 3505 | 3505 | 3505 | 3505 | 60 |
| 319 | 20240220 | 131800 | 1908341460 | 3505 | 3505 | 3505 | 3505 | 45 |
| 320 | 20240220 | 131700 | 1908183735 | 3505 | 3505 | 3505 | 3505 | 0 |
| 321 | 20240220 | 131600 | 1908183735 | 3505 | 3505 | 3505 | 3505 | 1 |
| 322 | 20240220 | 131500 | 1908180230 | 3500 | 3500 | 3500 | 3500 | 52 |
| 323 | 20240220 | 131400 | 1907998230 | 3495 | 3495 | 3495 | 3495 | 0 |
| 324 | 20240220 | 131300 | 1907998230 | 3495 | 3510 | 3510 | 3495 | 135 |
| 325 | 20240220 | 131200 | 1907526360 | 3510 | 3505 | 3510 | 3495 | 1554 |
| 326 | 20240220 | 131100 | 1902084765 | 3505 | 3500 | 3505 | 3500 | 390 |
| 327 | 20240220 | 131000 | 1900719315 | 3500 | 3500 | 3500 | 3495 | 5569 |
| 328 | 20240220 | 130900 | 1881231695 | 3495 | 3495 | 3495 | 3495 | 786 |
| 329 | 20240220 | 130800 | 1878484625 | 3495 | 3495 | 3495 | 3495 | 202 |
| 330 | 20240220 | 130700 | 1877778635 | 3500 | 3495 | 3500 | 3495 | 1028 |
| 331 | 20240220 | 130600 | 1874182720 | 3500 | 3500 | 3500 | 3500 | 9150 |
| 332 | 20240220 | 130500 | 1842157720 | 3500 | 3505 | 3505 | 3500 | 312 |
| 333 | 20240220 | 130400 | 1841064165 | 3505 | 3505 | 3505 | 3505 | 55 |
| 334 | 20240220 | 130300 | 1840871390 | 3505 | 3510 | 3510 | 3505 | 5597 |
| 335 | 20240220 | 130200 | 1821252755 | 3505 | 3505 | 3505 | 3505 | 500 |
| 336 | 20240220 | 130100 | 1819500255 | 3505 | 3505 | 3505 | 3505 | 64 |
| 337 | 20240220 | 130000 | 1819275935 | 3505 | 3515 | 3515 | 3505 | 1101 |
| 338 | 20240220 | 125900 | 1815416410 | 3515 | 3505 | 3520 | 3505 | 303 |
| 339 | 20240220 | 125800 | 1814354360 | 3520 | 3510 | 3520 | 3510 | 581 |
| 340 | 20240220 | 125700 | 1812314050 | 3510 | 3515 | 3515 | 3510 | 1375 |
| 341 | 20240220 | 125600 | 1807485175 | 3520 | 3520 | 3520 | 3520 | 30 |
| 342 | 20240220 | 125500 | 1807379575 | 3515 | 3515 | 3520 | 3515 | 810 |
| 343 | 20240220 | 125400 | 1804532420 | 3520 | 3520 | 3520 | 3520 | 4 |
| 344 | 20240220 | 125300 | 1804518340 | 3520 | 3520 | 3520 | 3520 | 322 |
| 345 | 20240220 | 125200 | 1803384900 | 3520 | 3520 | 3520 | 3520 | 200 |
| 346 | 20240220 | 125100 | 1802680900 | 3520 | 3520 | 3520 | 3515 | 977 |
| 347 | 20240220 | 125000 | 1799246110 | 3520 | 3515 | 3520 | 3515 | 860 |
| 348 | 20240220 | 124900 | 1796223165 | 3520 | 3520 | 3520 | 3520 | 21 |
| 349 | 20240220 | 124800 | 1796149245 | 3520 | 3520 | 3520 | 3515 | 278 |
| 350 | 20240220 | 124700 | 1795170690 | 3520 | 3520 | 3520 | 3520 | 51 |
| 351 | 20240220 | 124600 | 1794991170 | 3520 | 3515 | 3520 | 3515 | 170 |
| 352 | 20240220 | 124500 | 1794393160 | 3515 | 3520 | 3520 | 3515 | 228 |
| 353 | 20240220 | 124400 | 1793590785 | 3520 | 3525 | 3525 | 3520 | 9918 |
| 354 | 20240220 | 124300 | 1758679320 | 3525 | 3520 | 3525 | 3520 | 98 |
| 355 | 20240220 | 124200 | 1758334185 | 3520 | 3520 | 3525 | 3520 | 401 |
| 356 | 20240220 | 124100 | 1756920790 | 3520 | 3525 | 3525 | 3520 | 910 |
| 357 | 20240220 | 124000 | 1753717325 | 3525 | 3525 | 3525 | 3520 | 435 |
| 358 | 20240220 | 123900 | 1752185950 | 3520 | 3525 | 3525 | 3515 | 143 |
| 359 | 20240220 | 123800 | 1751682255 | 3525 | 3520 | 3525 | 3515 | 1020 |
| 360 | 20240220 | 123700 | 1748094085 | 3525 | 3520 | 3525 | 3515 | 2402 |
| 361 | 20240220 | 123600 | 1739647285 | 3520 | 3520 | 3520 | 3520 | 1043 |
| 362 | 20240220 | 123500 | 1735975925 | 3525 | 3520 | 3525 | 3520 | 3550 |
| 363 | 20240220 | 123400 | 1723479675 | 3525 | 3525 | 3525 | 3520 | 3353 |
| 364 | 20240220 | 123300 | 1711662850 | 3525 | 3530 | 3530 | 3525 | 3187 |
| 365 | 20240220 | 123200 | 1700425340 | 3530 | 3535 | 3535 | 3525 | 3409 |
| 366 | 20240220 | 123100 | 1688390685 | 3530 | 3525 | 3530 | 3525 | 7397 |
| 367 | 20240220 | 123000 | 1662287410 | 3525 | 3510 | 3525 | 3505 | 23226 |
| 368 | 20240220 | 122900 | 1580625155 | 3500 | 3505 | 3510 | 3500 | 12483 |
| 369 | 20240220 | 122800 | 1536824180 | 3505 | 3510 | 3510 | 3505 | 2741 |
| 370 | 20240220 | 122700 | 1527214270 | 3510 | 3510 | 3515 | 3510 | 2318 |
| 371 | 20240220 | 122600 | 1519073580 | 3515 | 3495 | 3515 | 3495 | 25583 |
| 372 | 20240220 | 122500 | 1429477565 | 3490 | 3490 | 3490 | 3490 | 201 |
| 373 | 20240220 | 122400 | 1428776075 | 3490 | 3490 | 3490 | 3490 | 74 |
| 374 | 20240220 | 122300 | 1428517815 | 3490 | 3490 | 3490 | 3490 | 0 |
| 375 | 20240220 | 122200 | 1428517815 | 3490 | 3490 | 3490 | 3490 | 408 |
| 376 | 20240220 | 122100 | 1427093895 | 3490 | 3490 | 3490 | 3490 | 7118 |
| 377 | 20240220 | 122000 | 1402252075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 378 | 20240220 | 121900 | 1402252075 | 3490 | 3490 | 3490 | 3490 | 2 |
| 379 | 20240220 | 121800 | 1402245095 | 3490 | 3490 | 3490 | 3490 | 10 |
| 380 | 20240220 | 121700 | 1402210195 | 3490 | 3490 | 3490 | 3490 | 2564 |
| 381 | 20240220 | 121600 | 1393261835 | 3490 | 3490 | 3490 | 3490 | 36 |
| 382 | 20240220 | 121500 | 1393136195 | 3495 | 3495 | 3495 | 3495 | 126 |
| 383 | 20240220 | 121400 | 1392695825 | 3490 | 3495 | 3495 | 3490 | 118 |
| 384 | 20240220 | 121300 | 1392284000 | 3495 | 3495 | 3495 | 3495 | 265 |
| 385 | 20240220 | 121200 | 1391357825 | 3495 | 3495 | 3495 | 3495 | 0 |
| 386 | 20240220 | 121100 | 1391357825 | 3495 | 3495 | 3495 | 3495 | 0 |
| 387 | 20240220 | 121000 | 1391357825 | 3495 | 3495 | 3495 | 3495 | 3 |
| 388 | 20240220 | 120900 | 1391347340 | 3495 | 3495 | 3495 | 3495 | 750 |
| 389 | 20240220 | 120800 | 1388726090 | 3495 | 3495 | 3495 | 3495 | 300 |
| 390 | 20240220 | 120700 | 1387677590 | 3495 | 3495 | 3495 | 3495 | 1 |
| 391 | 20240220 | 120600 | 1387674095 | 3490 | 3490 | 3490 | 3490 | 5 |
| 392 | 20240220 | 120500 | 1387656645 | 3495 | 3495 | 3495 | 3495 | 0 |
| 393 | 20240220 | 120400 | 1387656645 | 3495 | 3495 | 3495 | 3495 | 1 |
| 394 | 20240220 | 120300 | 1387653150 | 3495 | 3495 | 3495 | 3495 | 0 |
| 395 | 20240220 | 120200 | 1387653150 | 3495 | 3495 | 3495 | 3495 | 0 |
| 396 | 20240220 | 120100 | 1387653150 | 3495 | 3495 | 3495 | 3495 | 168 |
| 397 | 20240220 | 120000 | 1387065990 | 3495 | 3495 | 3500 | 3495 | 552 |
| 398 | 20240220 | 115900 | 1385136740 | 3495 | 3500 | 3500 | 3495 | 603 |
| 399 | 20240220 | 115800 | 1383029250 | 3500 | 3500 | 3500 | 3500 | 42 |
| 400 | 20240220 | 115700 | 1382882250 | 3500 | 3495 | 3500 | 3495 | 1550 |
| 401 | 20240220 | 115600 | 1377464750 | 3500 | 3495 | 3500 | 3495 | 328 |
| 402 | 20240220 | 115500 | 1376318385 | 3490 | 3490 | 3490 | 3490 | 100 |
| 403 | 20240220 | 115400 | 1375969385 | 3490 | 3495 | 3495 | 3490 | 550 |
| 404 | 20240220 | 115300 | 1374049285 | 3490 | 3495 | 3495 | 3490 | 3214 |
| 405 | 20240220 | 115200 | 1362828855 | 3495 | 3495 | 3495 | 3495 | 0 |
| 406 | 20240220 | 115100 | 1362828855 | 3495 | 3495 | 3495 | 3495 | 495 |
| 407 | 20240220 | 115000 | 1361098830 | 3495 | 3495 | 3495 | 3495 | 850 |
| 408 | 20240220 | 114900 | 1358128080 | 3495 | 3495 | 3495 | 3495 | 1002 |
| 409 | 20240220 | 114800 | 1354626090 | 3495 | 3495 | 3495 | 3495 | 6300 |
| 410 | 20240220 | 114700 | 1332607590 | 3495 | 3495 | 3495 | 3495 | 10 |
| 411 | 20240220 | 114600 | 1332572640 | 3495 | 3490 | 3495 | 3490 | 861 |
| 412 | 20240220 | 114500 | 1329567745 | 3495 | 3495 | 3495 | 3495 | 1 |
| 413 | 20240220 | 114400 | 1329564250 | 3490 | 3490 | 3490 | 3490 | 0 |
| 414 | 20240220 | 114300 | 1329564250 | 3490 | 3490 | 3490 | 3490 | 1214 |
| 415 | 20240220 | 114200 | 1325327390 | 3490 | 3490 | 3490 | 3490 | 685 |
| 416 | 20240220 | 114100 | 1322936740 | 3495 | 3495 | 3495 | 3495 | 1 |
| 417 | 20240220 | 114000 | 1322933245 | 3490 | 3490 | 3490 | 3490 | 1 |
| 418 | 20240220 | 113900 | 1322929755 | 3495 | 3495 | 3495 | 3495 | 31 |
| 419 | 20240220 | 113800 | 1322821410 | 3495 | 3490 | 3495 | 3485 | 1301 |
| 420 | 20240220 | 113700 | 1318284810 | 3500 | 3500 | 3500 | 3500 | 0 |
| 421 | 20240220 | 113600 | 1318284810 | 3500 | 3500 | 3500 | 3500 | 190 |
| 422 | 20240220 | 113500 | 1317619810 | 3500 | 3500 | 3500 | 3500 | 285 |
| 423 | 20240220 | 113400 | 1316622310 | 3505 | 3500 | 3505 | 3500 | 2001 |
| 424 | 20240220 | 113300 | 1309618805 | 3500 | 3490 | 3500 | 3490 | 21164 |
| 425 | 20240220 | 113200 | 1235609320 | 3490 | 3485 | 3490 | 3485 | 2836 |
| 426 | 20240220 | 113100 | 1225712570 | 3490 | 3485 | 3490 | 3485 | 3 |
| 427 | 20240220 | 113000 | 1225702110 | 3485 | 3485 | 3485 | 3485 | 666 |
| 428 | 20240220 | 112900 | 1223381100 | 3480 | 3480 | 3480 | 3480 | 1782 |
| 429 | 20240220 | 112800 | 1217179740 | 3480 | 3480 | 3480 | 3480 | 5 |
| 430 | 20240220 | 112700 | 1217162340 | 3480 | 3475 | 3480 | 3475 | 4880 |
| 431 | 20240220 | 112600 | 1200204335 | 3470 | 3470 | 3470 | 3470 | 621 |
| 432 | 20240220 | 112500 | 1198049465 | 3470 | 3470 | 3470 | 3470 | 7 |
| 433 | 20240220 | 112400 | 1198025175 | 3475 | 3475 | 3475 | 3475 | 22 |
| 434 | 20240220 | 112300 | 1197948725 | 3475 | 3475 | 3475 | 3475 | 0 |
| 435 | 20240220 | 112200 | 1197948725 | 3475 | 3475 | 3475 | 3470 | 1580 |
| 436 | 20240220 | 112100 | 1192463620 | 3475 | 3470 | 3475 | 3470 | 6 |
| 437 | 20240220 | 112000 | 1192442790 | 3470 | 3475 | 3475 | 3470 | 92 |
| 438 | 20240220 | 111900 | 1192123195 | 3475 | 3475 | 3475 | 3475 | 0 |
| 439 | 20240220 | 111800 | 1192123195 | 3475 | 3475 | 3475 | 3465 | 422 |
| 440 | 20240220 | 111700 | 1190660845 | 3470 | 3470 | 3470 | 3470 | 4888 |
| 441 | 20240220 | 111600 | 1173699485 | 3475 | 3470 | 3475 | 3470 | 878 |
| 442 | 20240220 | 111500 | 1170652815 | 3470 | 3470 | 3470 | 3470 | 200 |
| 443 | 20240220 | 111400 | 1169958815 | 3475 | 3475 | 3475 | 3470 | 516 |
| 444 | 20240220 | 111300 | 1168166415 | 3470 | 3480 | 3480 | 3470 | 1793 |
| 445 | 20240220 | 111200 | 1161944665 | 3470 | 3470 | 3480 | 3470 | 1580 |
| 446 | 20240220 | 111100 | 1156462045 | 3470 | 3475 | 3480 | 3470 | 8238 |
| 447 | 20240220 | 111000 | 1127853425 | 3475 | 3470 | 3475 | 3470 | 2801 |
| 448 | 20240220 | 110900 | 1118124540 | 3470 | 3470 | 3475 | 3470 | 2000 |
| 449 | 20240220 | 110800 | 1111184535 | 3475 | 3480 | 3480 | 3475 | 4974 |
| 450 | 20240220 | 110700 | 1093899285 | 3475 | 3475 | 3480 | 3475 | 1251 |
| 451 | 20240220 | 110600 | 1089551970 | 3480 | 3490 | 3490 | 3480 | 641 |
| 452 | 20240220 | 110500 | 1087321220 | 3480 | 3475 | 3490 | 3475 | 6116 |
| 453 | 20240220 | 110400 | 1066043420 | 3475 | 3495 | 3495 | 3475 | 14853 |
| 454 | 20240220 | 110300 | 1014355110 | 3480 | 3490 | 3490 | 3480 | 1416 |
| 455 | 20240220 | 110200 | 1009415000 | 3480 | 3485 | 3490 | 3480 | 7292 |
| 456 | 20240220 | 110100 | 984003015 | 3485 | 3490 | 3490 | 3485 | 1051 |
| 457 | 20240220 | 110000 | 980340035 | 3490 | 3490 | 3490 | 3490 | 3 |
| 458 | 20240220 | 105900 | 980329565 | 3485 | 3485 | 3490 | 3485 | 268 |
| 459 | 20240220 | 105800 | 979395575 | 3490 | 3490 | 3490 | 3490 | 133 |
| 460 | 20240220 | 105700 | 978931405 | 3495 | 3490 | 3495 | 3490 | 590 |
| 461 | 20240220 | 105600 | 976872005 | 3490 | 3490 | 3490 | 3490 | 314 |
| 462 | 20240220 | 105500 | 975776145 | 3495 | 3495 | 3495 | 3495 | 676 |
| 463 | 20240220 | 105400 | 973413525 | 3495 | 3490 | 3495 | 3490 | 473 |
| 464 | 20240220 | 105300 | 971762735 | 3490 | 3490 | 3490 | 3490 | 214 |
| 465 | 20240220 | 105200 | 971015875 | 3490 | 3490 | 3490 | 3490 | 1083 |
| 466 | 20240220 | 105100 | 967236205 | 3490 | 3490 | 3490 | 3490 | 633 |
| 467 | 20240220 | 105000 | 965027035 | 3490 | 3490 | 3490 | 3490 | 1090 |
| 468 | 20240220 | 104900 | 961222935 | 3490 | 3495 | 3495 | 3490 | 839 |
| 469 | 20240220 | 104800 | 958294075 | 3490 | 3495 | 3495 | 3490 | 76 |
| 470 | 20240220 | 104700 | 958028830 | 3485 | 3490 | 3490 | 3485 | 2624 |
| 471 | 20240220 | 104600 | 948871755 | 3490 | 3490 | 3490 | 3490 | 2610 |
| 472 | 20240220 | 104500 | 939762855 | 3490 | 3490 | 3490 | 3490 | 1478 |
| 473 | 20240220 | 104400 | 934604635 | 3490 | 3490 | 3490 | 3490 | 788 |
| 474 | 20240220 | 104300 | 931854515 | 3495 | 3495 | 3495 | 3495 | 140 |
| 475 | 20240220 | 104200 | 931365215 | 3495 | 3495 | 3495 | 3495 | 129 |
| 476 | 20240220 | 104100 | 930914360 | 3500 | 3500 | 3500 | 3500 | 141 |
| 477 | 20240220 | 104000 | 930420860 | 3500 | 3495 | 3500 | 3490 | 5558 |
| 478 | 20240220 | 103900 | 910999815 | 3495 | 3500 | 3500 | 3495 | 802 |
| 479 | 20240220 | 103800 | 908194200 | 3505 | 3505 | 3505 | 3505 | 120 |
| 480 | 20240220 | 103700 | 907773600 | 3505 | 3505 | 3505 | 3505 | 1 |
| 481 | 20240220 | 103600 | 907770095 | 3500 | 3500 | 3500 | 3500 | 1462 |
| 482 | 20240220 | 103500 | 902653095 | 3505 | 3510 | 3510 | 3505 | 1308 |
| 483 | 20240220 | 103400 | 898067160 | 3510 | 3510 | 3515 | 3505 | 3105 |
| 484 | 20240220 | 103300 | 887172255 | 3510 | 3510 | 3515 | 3510 | 2731 |
| 485 | 20240220 | 103200 | 877575550 | 3510 | 3505 | 3510 | 3505 | 3111 |
| 486 | 20240220 | 103100 | 866671490 | 3510 | 3505 | 3510 | 3505 | 552 |
| 487 | 20240220 | 103000 | 864736625 | 3505 | 3510 | 3510 | 3505 | 1096 |
| 488 | 20240220 | 102900 | 860889675 | 3510 | 3510 | 3510 | 3510 | 1115 |
| 489 | 20240220 | 102800 | 856976025 | 3510 | 3510 | 3510 | 3510 | 449 |
| 490 | 20240220 | 102700 | 855400035 | 3510 | 3510 | 3510 | 3510 | 1610 |
| 491 | 20240220 | 102600 | 849748935 | 3515 | 3510 | 3515 | 3510 | 5588 |
| 492 | 20240220 | 102500 | 830135035 | 3510 | 3510 | 3515 | 3510 | 2023 |
| 493 | 20240220 | 102400 | 823025950 | 3510 | 3510 | 3515 | 3505 | 2085 |
| 494 | 20240220 | 102300 | 815703665 | 3510 | 3510 | 3510 | 3510 | 905 |
| 495 | 20240220 | 102200 | 812527115 | 3515 | 3510 | 3515 | 3510 | 11558 |
| 496 | 20240220 | 102100 | 771933325 | 3510 | 3505 | 3510 | 3505 | 3315 |
| 497 | 20240220 | 102000 | 760309205 | 3505 | 3505 | 3505 | 3505 | 1047 |
| 498 | 20240220 | 101900 | 756639470 | 3500 | 3500 | 3500 | 3500 | 350 |
| 499 | 20240220 | 101800 | 755414470 | 3505 | 3500 | 3505 | 3500 | 750 |
| 500 | 20240220 | 101700 | 752787995 | 3500 | 3500 | 3500 | 3500 | 1760 |
| 501 | 20240220 | 101600 | 746627995 | 3500 | 3495 | 3500 | 3495 | 2785 |
| 502 | 20240220 | 101500 | 736880500 | 3500 | 3500 | 3500 | 3490 | 623 |
| 503 | 20240220 | 101400 | 734704400 | 3500 | 3495 | 3500 | 3495 | 303 |
| 504 | 20240220 | 101300 | 733645410 | 3495 | 3495 | 3495 | 3495 | 501 |
| 505 | 20240220 | 101200 | 731894415 | 3495 | 3495 | 3495 | 3495 | 350 |
| 506 | 20240220 | 101100 | 730671165 | 3495 | 3495 | 3495 | 3490 | 2098 |
| 507 | 20240220 | 101000 | 723338820 | 3495 | 3490 | 3495 | 3490 | 502 |
| 508 | 20240220 | 100900 | 721584430 | 3495 | 3490 | 3495 | 3490 | 328 |
| 509 | 20240220 | 100800 | 720439175 | 3495 | 3495 | 3495 | 3495 | 358 |
| 510 | 20240220 | 100700 | 719187965 | 3495 | 3495 | 3495 | 3495 | 158 |
| 511 | 20240220 | 100600 | 718635755 | 3495 | 3500 | 3500 | 3495 | 110 |
| 512 | 20240220 | 100500 | 718251140 | 3495 | 3495 | 3495 | 3495 | 1522 |
| 513 | 20240220 | 100400 | 712931750 | 3495 | 3490 | 3495 | 3490 | 717 |
| 514 | 20240220 | 100300 | 710425915 | 3495 | 3490 | 3495 | 3490 | 753 |
| 515 | 20240220 | 100200 | 707797440 | 3490 | 3490 | 3490 | 3490 | 2254 |
| 516 | 20240220 | 100100 | 699930980 | 3490 | 3495 | 3495 | 3490 | 70 |
| 517 | 20240220 | 100000 | 699686625 | 3495 | 3495 | 3500 | 3495 | 1985 |
| 518 | 20240220 | 095900 | 692748100 | 3500 | 3500 | 3500 | 3500 | 212 |
| 519 | 20240220 | 095800 | 692006100 | 3500 | 3500 | 3500 | 3500 | 2701 |
| 520 | 20240220 | 095700 | 682552600 | 3500 | 3500 | 3500 | 3500 | 0 |
| 521 | 20240220 | 095600 | 682552600 | 3500 | 3490 | 3500 | 3490 | 1005 |
| 522 | 20240220 | 095500 | 679045140 | 3485 | 3490 | 3500 | 3485 | 4213 |
| 523 | 20240220 | 095400 | 664346715 | 3490 | 3490 | 3490 | 3490 | 5 |
| 524 | 20240220 | 095300 | 664329265 | 3490 | 3495 | 3495 | 3490 | 1021 |
| 525 | 20240220 | 095200 | 660765920 | 3495 | 3500 | 3500 | 3495 | 131 |
| 526 | 20240220 | 095100 | 660307425 | 3485 | 3495 | 3495 | 3485 | 1036 |
| 527 | 20240220 | 095000 | 656695755 | 3495 | 3495 | 3495 | 3490 | 1194 |
| 528 | 20240220 | 094900 | 652526875 | 3495 | 3500 | 3500 | 3495 | 3305 |
| 529 | 20240220 | 094800 | 640975450 | 3500 | 3500 | 3500 | 3500 | 736 |
| 530 | 20240220 | 094700 | 638399450 | 3505 | 3490 | 3505 | 3490 | 7042 |
| 531 | 20240220 | 094600 | 613733635 | 3490 | 3495 | 3495 | 3490 | 771 |
| 532 | 20240220 | 094500 | 611039040 | 3495 | 3500 | 3500 | 3495 | 1050 |
| 533 | 20240220 | 094400 | 607364045 | 3500 | 3495 | 3500 | 3495 | 2815 |
| 534 | 20240220 | 094300 | 597511645 | 3500 | 3495 | 3500 | 3495 | 686 |
| 535 | 20240220 | 094200 | 595114070 | 3495 | 3500 | 3500 | 3495 | 841 |
| 536 | 20240220 | 094100 | 592174020 | 3500 | 3495 | 3505 | 3495 | 10747 |
| 537 | 20240220 | 094000 | 554560820 | 3495 | 3485 | 3495 | 3485 | 5147 |
| 538 | 20240220 | 093900 | 536581155 | 3485 | 3485 | 3485 | 3485 | 792 |
| 539 | 20240220 | 093800 | 533821035 | 3485 | 3480 | 3485 | 3480 | 1401 |
| 540 | 20240220 | 093700 | 528944990 | 3480 | 3480 | 3485 | 3480 | 2101 |
| 541 | 20240220 | 093600 | 521633485 | 3480 | 3480 | 3485 | 3480 | 909 |
| 542 | 20240220 | 093500 | 518470025 | 3485 | 3485 | 3485 | 3485 | 2211 |
| 543 | 20240220 | 093400 | 510764690 | 3485 | 3485 | 3485 | 3485 | 3 |
| 544 | 20240220 | 093300 | 510754235 | 3490 | 3485 | 3490 | 3485 | 1374 |
| 545 | 20240220 | 093200 | 505965825 | 3485 | 3490 | 3490 | 3480 | 6080 |
| 546 | 20240220 | 093100 | 484756910 | 3490 | 3485 | 3495 | 3480 | 3768 |
| 547 | 20240220 | 093000 | 471618385 | 3480 | 3475 | 3480 | 3475 | 2199 |
| 548 | 20240220 | 092900 | 463967955 | 3475 | 3480 | 3480 | 3475 | 1206 |
| 549 | 20240220 | 092800 | 459771080 | 3475 | 3470 | 3475 | 3470 | 5095 |
| 550 | 20240220 | 092700 | 442078600 | 3460 | 3465 | 3465 | 3460 | 357 |
| 551 | 20240220 | 092600 | 440843335 | 3460 | 3465 | 3470 | 3460 | 6493 |
| 552 | 20240220 | 092500 | 418349975 | 3465 | 3470 | 3470 | 3465 | 4283 |
| 553 | 20240220 | 092400 | 403499995 | 3465 | 3465 | 3470 | 3465 | 2534 |
| 554 | 20240220 | 092300 | 394718785 | 3465 | 3465 | 3470 | 3465 | 10690 |
| 555 | 20240220 | 092200 | 357677910 | 3465 | 3480 | 3480 | 3465 | 1322 |
| 556 | 20240220 | 092100 | 353091185 | 3470 | 3470 | 3480 | 3470 | 3881 |
| 557 | 20240220 | 092000 | 339624105 | 3470 | 3480 | 3485 | 3465 | 5743 |
| 558 | 20240220 | 091900 | 319652760 | 3480 | 3470 | 3480 | 3470 | 2477 |
| 559 | 20240220 | 091800 | 311053115 | 3470 | 3465 | 3475 | 3465 | 6909 |
| 560 | 20240220 | 091700 | 287086260 | 3470 | 3470 | 3470 | 3465 | 640 |
| 561 | 20240220 | 091600 | 284867660 | 3470 | 3475 | 3475 | 3470 | 7002 |
| 562 | 20240220 | 091500 | 260550500 | 3480 | 3480 | 3485 | 3475 | 1099 |
| 563 | 20240220 | 091400 | 256728355 | 3490 | 3490 | 3490 | 3475 | 2912 |
| 564 | 20240220 | 091300 | 246587980 | 3490 | 3500 | 3500 | 3490 | 8079 |
| 565 | 20240220 | 091200 | 218376865 | 3500 | 3500 | 3500 | 3495 | 2127 |
| 566 | 20240220 | 091100 | 210936950 | 3500 | 3510 | 3510 | 3495 | 11742 |
| 567 | 20240220 | 091000 | 169756120 | 3510 | 3500 | 3510 | 3495 | 3321 |
| 568 | 20240220 | 090900 | 158118480 | 3495 | 3500 | 3500 | 3495 | 4254 |
| 569 | 20240220 | 090800 | 143247440 | 3500 | 3495 | 3505 | 3495 | 1699 |
| 570 | 20240220 | 090700 | 137308835 | 3500 | 3505 | 3510 | 3500 | 3486 |
| 571 | 20240220 | 090600 | 125096200 | 3510 | 3505 | 3515 | 3505 | 5022 |
| 572 | 20240220 | 090500 | 107478435 | 3505 | 3495 | 3505 | 3490 | 8462 |
| 573 | 20240220 | 090400 | 77868955 | 3500 | 3500 | 3505 | 3485 | 4187 |
| 574 | 20240220 | 090300 | 63222645 | 3500 | 3485 | 3505 | 3485 | 7432 |
| 575 | 20240220 | 090200 | 37216195 | 3485 | 3460 | 3485 | 3460 | 1313 |
| 576 | 20240220 | 090100 | 32672335 | 3460 | 3460 | 3490 | 3460 | 5004 |
| 577 | 20240220 | 090000 | 15339785 | 3460 | 3460 | 3470 | 3460 | 4433 |