31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 2658 |
| 3 | 20240222 | 192500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240222 | 192400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240222 | 192300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240222 | 192200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240222 | 192100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240222 | 192000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240222 | 191900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240222 | 191800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240222 | 191700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240222 | 191600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240222 | 191500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240222 | 191400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240222 | 191300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240222 | 191200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240222 | 191100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240222 | 191000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240222 | 190900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240222 | 190800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240222 | 190700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240222 | 190600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240222 | 190500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240222 | 190400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240222 | 190300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240222 | 190200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240222 | 190100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240222 | 190000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240222 | 185900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240222 | 185800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240222 | 185700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240222 | 185600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 2658 |
| 33 | 20240222 | 185500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240222 | 185400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240222 | 185300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240222 | 185200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240222 | 185100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240222 | 185000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240222 | 184900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240222 | 184800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240222 | 184700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240222 | 184600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240222 | 184500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240222 | 184400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240222 | 184300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240222 | 184200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240222 | 184100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240222 | 184000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240222 | 183900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240222 | 183800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240222 | 183700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240222 | 183600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240222 | 183500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240222 | 183400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240222 | 183300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240222 | 183200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240222 | 183100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240222 | 183000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240222 | 182900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240222 | 182800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240222 | 182700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240222 | 182600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 2658 |
| 63 | 20240222 | 182500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240222 | 182400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240222 | 182300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240222 | 182200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240222 | 182100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240222 | 182000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240222 | 181900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240222 | 181800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240222 | 181700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240222 | 181600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240222 | 181500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240222 | 181400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240222 | 181300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240222 | 181200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240222 | 181100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240222 | 181000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240222 | 180900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240222 | 180800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240222 | 180700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240222 | 180600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240222 | 180500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240222 | 180400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240222 | 180300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240222 | 180200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240222 | 180100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240222 | 180000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240222 | 175900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240222 | 175800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240222 | 175700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240222 | 175600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 2658 |
| 93 | 20240222 | 175500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240222 | 175400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240222 | 175300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240222 | 175200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240222 | 175100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240222 | 175000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240222 | 174900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240222 | 174800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240222 | 174700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240222 | 174600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240222 | 174500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240222 | 174400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240222 | 174300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240222 | 174200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240222 | 174100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240222 | 174000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240222 | 173900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240222 | 173800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240222 | 173700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240222 | 173600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240222 | 173500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240222 | 173400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240222 | 173300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240222 | 173200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240222 | 173100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240222 | 173000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240222 | 172900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240222 | 172800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240222 | 172700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240222 | 172600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 2658 |
| 123 | 20240222 | 172500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240222 | 172400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240222 | 172300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240222 | 172200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240222 | 172100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240222 | 172000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240222 | 171900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240222 | 171800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240222 | 171700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240222 | 171600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240222 | 171500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240222 | 171400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240222 | 171300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240222 | 171200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240222 | 171100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240222 | 171000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240222 | 170900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240222 | 170800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240222 | 170700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240222 | 170600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240222 | 170500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240222 | 170400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240222 | 170300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240222 | 170200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240222 | 170100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240222 | 170000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240222 | 165900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240222 | 165800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240222 | 165700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240222 | 165600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 2658 |
| 153 | 20240222 | 165500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240222 | 165400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240222 | 165300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240222 | 165200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240222 | 165100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240222 | 165000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240222 | 164900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240222 | 164800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240222 | 164700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240222 | 164600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240222 | 164500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240222 | 164400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240222 | 164300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240222 | 164200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240222 | 164100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240222 | 164000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240222 | 163900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240222 | 163800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240222 | 163700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240222 | 163600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240222 | 163500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240222 | 163400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240222 | 163300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240222 | 163200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240222 | 163100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240222 | 163000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240222 | 162900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240222 | 162800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240222 | 162700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240222 | 162600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 2658 |
| 183 | 20240222 | 162500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240222 | 162400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240222 | 162300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240222 | 162200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240222 | 162100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240222 | 162000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240222 | 161900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240222 | 161800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240222 | 161700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240222 | 161600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240222 | 161500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240222 | 161400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240222 | 161300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240222 | 161200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240222 | 161100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240222 | 161000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240222 | 160900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240222 | 160800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240222 | 160700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240222 | 160600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240222 | 160500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20240222 | 160400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20240222 | 160300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20240222 | 160200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20240222 | 160100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20240222 | 160000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20240222 | 155900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20240222 | 155800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20240222 | 155700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20240222 | 155600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 2658 |
| 213 | 20240222 | 155500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20240222 | 155400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20240222 | 155300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20240222 | 155200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20240222 | 155100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20240222 | 155000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20240222 | 154900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20240222 | 154800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20240222 | 154700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20240222 | 154600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20240222 | 154500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20240222 | 154400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20240222 | 154300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20240222 | 154200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20240222 | 154100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20240222 | 154000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20240222 | 153900 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 230 | 20240222 | 153800 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 231 | 20240222 | 153700 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 232 | 20240222 | 153600 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 233 | 20240222 | 153500 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 234 | 20240222 | 153400 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 235 | 20240222 | 153300 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 236 | 20240222 | 153200 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 237 | 20240222 | 153100 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20240222 | 153000 | 1417396625 | 3490 | 3490 | 3490 | 3490 | 2658 |
| 239 | 20240222 | 152900 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 240 | 20240222 | 152800 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 241 | 20240222 | 152700 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20240222 | 152600 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 243 | 20240222 | 152500 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 244 | 20240222 | 152400 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20240222 | 152300 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20240222 | 152200 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 247 | 20240222 | 152100 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 248 | 20240222 | 152000 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 249 | 20240222 | 151900 | 1408120205 | 3490 | 3490 | 3490 | 3490 | 361 |
| 250 | 20240222 | 151800 | 1406860315 | 3490 | 3490 | 3490 | 3485 | 409 |
| 251 | 20240222 | 151700 | 1405434895 | 3490 | 3490 | 3490 | 3490 | 1 |
| 252 | 20240222 | 151600 | 1405431405 | 3475 | 3490 | 3490 | 3475 | 560 |
| 253 | 20240222 | 151500 | 1403483215 | 3490 | 3485 | 3490 | 3485 | 56 |
| 254 | 20240222 | 151400 | 1403288025 | 3490 | 3485 | 3490 | 3485 | 180 |
| 255 | 20240222 | 151300 | 1402660325 | 3495 | 3495 | 3495 | 3480 | 323 |
| 256 | 20240222 | 151200 | 1401534070 | 3480 | 3495 | 3495 | 3480 | 996 |
| 257 | 20240222 | 151100 | 1398062240 | 3495 | 3490 | 3495 | 3490 | 803 |
| 258 | 20240222 | 151000 | 1395259765 | 3495 | 3490 | 3495 | 3490 | 356 |
| 259 | 20240222 | 150900 | 1394017320 | 3495 | 3485 | 3495 | 3485 | 245 |
| 260 | 20240222 | 150800 | 1393163485 | 3495 | 3490 | 3495 | 3490 | 1126 |
| 261 | 20240222 | 150700 | 1389233695 | 3485 | 3485 | 3485 | 3480 | 481 |
| 262 | 20240222 | 150600 | 1387557415 | 3485 | 3485 | 3495 | 3480 | 2361 |
| 263 | 20240222 | 150500 | 1379319165 | 3480 | 3480 | 3490 | 3475 | 1321 |
| 264 | 20240222 | 150400 | 1374725090 | 3485 | 3475 | 3490 | 3475 | 815 |
| 265 | 20240222 | 150300 | 1371889515 | 3475 | 3490 | 3495 | 3475 | 1302 |
| 266 | 20240222 | 150200 | 1367357825 | 3490 | 3490 | 3495 | 3485 | 1458 |
| 267 | 20240222 | 150100 | 1362269810 | 3485 | 3485 | 3490 | 3480 | 1359 |
| 268 | 20240222 | 150000 | 1357534175 | 3480 | 3480 | 3480 | 3480 | 210 |
| 269 | 20240222 | 145900 | 1356803375 | 3490 | 3490 | 3490 | 3480 | 465 |
| 270 | 20240222 | 145800 | 1355181175 | 3490 | 3490 | 3490 | 3490 | 34 |
| 271 | 20240222 | 145700 | 1355062515 | 3495 | 3485 | 3495 | 3485 | 3000 |
| 272 | 20240222 | 145600 | 1344597630 | 3490 | 3480 | 3490 | 3480 | 367 |
| 273 | 20240222 | 145500 | 1343320265 | 3480 | 3485 | 3485 | 3475 | 1568 |
| 274 | 20240222 | 145400 | 1337869935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 275 | 20240222 | 145300 | 1337869935 | 3485 | 3485 | 3485 | 3485 | 0 |
| 276 | 20240222 | 145200 | 1337869935 | 3485 | 3485 | 3485 | 3485 | 12 |
| 277 | 20240222 | 145100 | 1337828115 | 3480 | 3480 | 3480 | 3480 | 0 |
| 278 | 20240222 | 145000 | 1337828115 | 3480 | 3480 | 3480 | 3480 | 300 |
| 279 | 20240222 | 144900 | 1336784115 | 3490 | 3490 | 3490 | 3490 | 0 |
| 280 | 20240222 | 144800 | 1336784115 | 3490 | 3475 | 3490 | 3475 | 4009 |
| 281 | 20240222 | 144700 | 1322832810 | 3480 | 3470 | 3480 | 3470 | 1489 |
| 282 | 20240222 | 144600 | 1317665880 | 3470 | 3470 | 3470 | 3470 | 289 |
| 283 | 20240222 | 144500 | 1316663050 | 3470 | 3470 | 3470 | 3470 | 301 |
| 284 | 20240222 | 144400 | 1315618580 | 3470 | 3470 | 3470 | 3470 | 50 |
| 285 | 20240222 | 144300 | 1315445080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 286 | 20240222 | 144200 | 1315445080 | 3470 | 3475 | 3480 | 3470 | 1788 |
| 287 | 20240222 | 144100 | 1309232250 | 3475 | 3475 | 3475 | 3475 | 0 |
| 288 | 20240222 | 144000 | 1309232250 | 3475 | 3470 | 3475 | 3470 | 86 |
| 289 | 20240222 | 143900 | 1308933825 | 3470 | 3470 | 3470 | 3470 | 2796 |
| 290 | 20240222 | 143800 | 1299231705 | 3470 | 3470 | 3475 | 3470 | 382 |
| 291 | 20240222 | 143700 | 1297906105 | 3465 | 3470 | 3470 | 3465 | 807 |
| 292 | 20240222 | 143600 | 1295108525 | 3480 | 3475 | 3480 | 3465 | 15001 |
| 293 | 20240222 | 143500 | 1243084035 | 3475 | 3480 | 3480 | 3475 | 2050 |
| 294 | 20240222 | 143400 | 1235960035 | 3480 | 3480 | 3480 | 3480 | 6 |
| 295 | 20240222 | 143300 | 1235939155 | 3480 | 3480 | 3480 | 3480 | 0 |
| 296 | 20240222 | 143200 | 1235939155 | 3480 | 3480 | 3480 | 3480 | 100 |
| 297 | 20240222 | 143100 | 1235591155 | 3480 | 3480 | 3480 | 3480 | 1044 |
| 298 | 20240222 | 143000 | 1231958035 | 3480 | 3485 | 3485 | 3480 | 2848 |
| 299 | 20240222 | 142900 | 1222046975 | 3480 | 3480 | 3480 | 3480 | 2 |
| 300 | 20240222 | 142800 | 1222040015 | 3480 | 3485 | 3485 | 3480 | 106 |
| 301 | 20240222 | 142700 | 1221670635 | 3485 | 3485 | 3485 | 3485 | 277 |
| 302 | 20240222 | 142600 | 1220705290 | 3490 | 3490 | 3490 | 3490 | 106 |
| 303 | 20240222 | 142500 | 1220335350 | 3485 | 3485 | 3485 | 3485 | 2267 |
| 304 | 20240222 | 142400 | 1212434855 | 3485 | 3480 | 3485 | 3480 | 303 |
| 305 | 20240222 | 142300 | 1211380400 | 3480 | 3485 | 3485 | 3480 | 1198 |
| 306 | 20240222 | 142200 | 1207206370 | 3490 | 3490 | 3490 | 3490 | 0 |
| 307 | 20240222 | 142100 | 1207206370 | 3490 | 3490 | 3490 | 3490 | 0 |
| 308 | 20240222 | 142000 | 1207206370 | 3490 | 3490 | 3490 | 3490 | 1 |
| 309 | 20240222 | 141900 | 1207202880 | 3490 | 3490 | 3490 | 3490 | 25 |
| 310 | 20240222 | 141800 | 1207115630 | 3490 | 3490 | 3490 | 3490 | 120 |
| 311 | 20240222 | 141700 | 1206696830 | 3495 | 3495 | 3495 | 3495 | 105 |
| 312 | 20240222 | 141600 | 1206329855 | 3485 | 3480 | 3485 | 3480 | 34 |
| 313 | 20240222 | 141500 | 1206211450 | 3485 | 3485 | 3485 | 3485 | 539 |
| 314 | 20240222 | 141400 | 1204333035 | 3485 | 3495 | 3495 | 3485 | 1185 |
| 315 | 20240222 | 141300 | 1200201310 | 3495 | 3490 | 3495 | 3490 | 1024 |
| 316 | 20240222 | 141200 | 1196627545 | 3485 | 3485 | 3485 | 3485 | 667 |
| 317 | 20240222 | 141100 | 1194303050 | 3485 | 3485 | 3485 | 3480 | 472 |
| 318 | 20240222 | 141000 | 1192660130 | 3475 | 3480 | 3480 | 3475 | 1505 |
| 319 | 20240222 | 140900 | 1187430145 | 3475 | 3490 | 3490 | 3475 | 1046 |
| 320 | 20240222 | 140800 | 1183787995 | 3490 | 3490 | 3490 | 3490 | 105 |
| 321 | 20240222 | 140700 | 1183421545 | 3490 | 3490 | 3495 | 3485 | 1486 |
| 322 | 20240222 | 140600 | 1178237695 | 3490 | 3490 | 3490 | 3490 | 66 |
| 323 | 20240222 | 140500 | 1178007355 | 3490 | 3490 | 3490 | 3490 | 40 |
| 324 | 20240222 | 140400 | 1177867755 | 3495 | 3495 | 3495 | 3495 | 450 |
| 325 | 20240222 | 140300 | 1176295005 | 3495 | 3500 | 3500 | 3490 | 613 |
| 326 | 20240222 | 140200 | 1174155245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 327 | 20240222 | 140100 | 1174155245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 328 | 20240222 | 140000 | 1174155245 | 3500 | 3500 | 3500 | 3500 | 100 |
| 329 | 20240222 | 135900 | 1173805245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 330 | 20240222 | 135800 | 1173805245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 331 | 20240222 | 135700 | 1173805245 | 3500 | 3500 | 3500 | 3500 | 1150 |
| 332 | 20240222 | 135600 | 1169780245 | 3490 | 3495 | 3495 | 3490 | 410 |
| 333 | 20240222 | 135500 | 1168348295 | 3505 | 3505 | 3505 | 3505 | 0 |
| 334 | 20240222 | 135400 | 1168348295 | 3505 | 3505 | 3505 | 3505 | 504 |
| 335 | 20240222 | 135300 | 1166581775 | 3505 | 3505 | 3505 | 3505 | 0 |
| 336 | 20240222 | 135200 | 1166581775 | 3505 | 3490 | 3505 | 3490 | 1533 |
| 337 | 20240222 | 135100 | 1161218155 | 3490 | 3490 | 3490 | 3490 | 0 |
| 338 | 20240222 | 135000 | 1161218155 | 3490 | 3490 | 3490 | 3490 | 0 |
| 339 | 20240222 | 134900 | 1161218155 | 3490 | 3490 | 3490 | 3490 | 10 |
| 340 | 20240222 | 134800 | 1161183255 | 3490 | 3485 | 3490 | 3485 | 3000 |
| 341 | 20240222 | 134700 | 1150715810 | 3485 | 3500 | 3500 | 3485 | 6035 |
| 342 | 20240222 | 134600 | 1129679385 | 3490 | 3495 | 3500 | 3490 | 1051 |
| 343 | 20240222 | 134500 | 1126010885 | 3500 | 3500 | 3500 | 3500 | 25 |
| 344 | 20240222 | 134400 | 1125923385 | 3500 | 3500 | 3500 | 3500 | 440 |
| 345 | 20240222 | 134300 | 1124383385 | 3500 | 3500 | 3500 | 3500 | 0 |
| 346 | 20240222 | 134200 | 1124383385 | 3500 | 3500 | 3500 | 3500 | 2 |
| 347 | 20240222 | 134100 | 1124376385 | 3485 | 3485 | 3485 | 3485 | 1 |
| 348 | 20240222 | 134000 | 1124372900 | 3500 | 3500 | 3500 | 3500 | 14 |
| 349 | 20240222 | 133900 | 1124323900 | 3500 | 3495 | 3500 | 3495 | 57 |
| 350 | 20240222 | 133800 | 1124124405 | 3500 | 3500 | 3500 | 3500 | 5 |
| 351 | 20240222 | 133700 | 1124106905 | 3500 | 3495 | 3500 | 3495 | 5100 |
| 352 | 20240222 | 133600 | 1106258145 | 3495 | 3495 | 3495 | 3495 | 0 |
| 353 | 20240222 | 133500 | 1106258145 | 3495 | 3480 | 3495 | 3480 | 203 |
| 354 | 20240222 | 133400 | 1105551675 | 3495 | 3490 | 3495 | 3480 | 1304 |
| 355 | 20240222 | 133300 | 1101003650 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 356 | 20240222 | 133200 | 1097508650 | 3495 | 3500 | 3500 | 3495 | 275 |
| 357 | 20240222 | 133100 | 1096546710 | 3500 | 3490 | 3500 | 3490 | 283 |
| 358 | 20240222 | 133000 | 1095558320 | 3480 | 3490 | 3490 | 3480 | 25 |
| 359 | 20240222 | 132900 | 1095471220 | 3490 | 3490 | 3490 | 3490 | 65 |
| 360 | 20240222 | 132800 | 1095244370 | 3495 | 3495 | 3495 | 3480 | 329 |
| 361 | 20240222 | 132700 | 1094099405 | 3495 | 3495 | 3495 | 3495 | 65 |
| 362 | 20240222 | 132600 | 1093872230 | 3495 | 3495 | 3495 | 3495 | 0 |
| 363 | 20240222 | 132500 | 1093872230 | 3495 | 3495 | 3495 | 3495 | 0 |
| 364 | 20240222 | 132400 | 1093872230 | 3495 | 3495 | 3495 | 3495 | 3585 |
| 365 | 20240222 | 132300 | 1081342655 | 3480 | 3495 | 3495 | 3480 | 350 |
| 366 | 20240222 | 132200 | 1080123205 | 3495 | 3485 | 3495 | 3485 | 12 |
| 367 | 20240222 | 132100 | 1080081365 | 3495 | 3495 | 3495 | 3495 | 0 |
| 368 | 20240222 | 132000 | 1080081365 | 3495 | 3495 | 3495 | 3495 | 0 |
| 369 | 20240222 | 131900 | 1080081365 | 3495 | 3495 | 3495 | 3495 | 2 |
| 370 | 20240222 | 131800 | 1080074375 | 3485 | 3485 | 3485 | 3485 | 100 |
| 371 | 20240222 | 131700 | 1079725875 | 3490 | 3495 | 3495 | 3485 | 102 |
| 372 | 20240222 | 131600 | 1079370390 | 3490 | 3490 | 3490 | 3490 | 0 |
| 373 | 20240222 | 131500 | 1079370390 | 3490 | 3495 | 3495 | 3485 | 559 |
| 374 | 20240222 | 131400 | 1077420440 | 3495 | 3495 | 3495 | 3495 | 1 |
| 375 | 20240222 | 131300 | 1077416945 | 3490 | 3490 | 3490 | 3490 | 0 |
| 376 | 20240222 | 131200 | 1077416945 | 3490 | 3490 | 3490 | 3490 | 3 |
| 377 | 20240222 | 131100 | 1077406475 | 3495 | 3495 | 3495 | 3485 | 1435 |
| 378 | 20240222 | 131000 | 1072399150 | 3495 | 3485 | 3495 | 3485 | 1529 |
| 379 | 20240222 | 130900 | 1067069385 | 3495 | 3495 | 3495 | 3495 | 10 |
| 380 | 20240222 | 130800 | 1067034435 | 3500 | 3500 | 3500 | 3500 | 0 |
| 381 | 20240222 | 130700 | 1067034435 | 3500 | 3500 | 3500 | 3500 | 655 |
| 382 | 20240222 | 130600 | 1064741935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 383 | 20240222 | 130500 | 1064741935 | 3500 | 3500 | 3500 | 3500 | 14 |
| 384 | 20240222 | 130400 | 1064692935 | 3480 | 3480 | 3505 | 3470 | 2124 |
| 385 | 20240222 | 130300 | 1057314200 | 3505 | 3480 | 3505 | 3480 | 7902 |
| 386 | 20240222 | 130200 | 1029812980 | 3485 | 3485 | 3485 | 3485 | 340 |
| 387 | 20240222 | 130100 | 1028628080 | 3485 | 3500 | 3505 | 3485 | 338 |
| 388 | 20240222 | 130000 | 1027448840 | 3500 | 3485 | 3505 | 3485 | 1615 |
| 389 | 20240222 | 125900 | 1021813585 | 3505 | 3510 | 3510 | 3490 | 69 |
| 390 | 20240222 | 125800 | 1021572415 | 3510 | 3510 | 3510 | 3510 | 604 |
| 391 | 20240222 | 125700 | 1019452375 | 3510 | 3505 | 3510 | 3485 | 1214 |
| 392 | 20240222 | 125600 | 1015205205 | 3490 | 3490 | 3490 | 3490 | 86 |
| 393 | 20240222 | 125500 | 1014905065 | 3505 | 3500 | 3505 | 3500 | 79 |
| 394 | 20240222 | 125400 | 1014628500 | 3500 | 3500 | 3500 | 3500 | 15 |
| 395 | 20240222 | 125300 | 1014576000 | 3505 | 3490 | 3505 | 3490 | 355 |
| 396 | 20240222 | 125200 | 1013334910 | 3495 | 3495 | 3495 | 3495 | 3257 |
| 397 | 20240222 | 125100 | 1001951695 | 3490 | 3485 | 3490 | 3485 | 483 |
| 398 | 20240222 | 125000 | 1000266175 | 3485 | 3485 | 3485 | 3485 | 529 |
| 399 | 20240222 | 124900 | 998422610 | 3485 | 3485 | 3485 | 3485 | 150 |
| 400 | 20240222 | 124800 | 997899860 | 3480 | 3480 | 3480 | 3480 | 1900 |
| 401 | 20240222 | 124700 | 991287860 | 3480 | 3480 | 3480 | 3480 | 300 |
| 402 | 20240222 | 124600 | 990243860 | 3485 | 3485 | 3485 | 3485 | 5 |
| 403 | 20240222 | 124500 | 990226435 | 3480 | 3480 | 3480 | 3480 | 0 |
| 404 | 20240222 | 124400 | 990226435 | 3480 | 3480 | 3480 | 3480 | 2840 |
| 405 | 20240222 | 124300 | 980343235 | 3480 | 3480 | 3480 | 3480 | 100 |
| 406 | 20240222 | 124200 | 979995235 | 3480 | 3475 | 3480 | 3475 | 281 |
| 407 | 20240222 | 124100 | 979018260 | 3475 | 3475 | 3475 | 3475 | 319 |
| 408 | 20240222 | 124000 | 977909735 | 3475 | 3480 | 3480 | 3475 | 1388 |
| 409 | 20240222 | 123900 | 973084885 | 3480 | 3480 | 3480 | 3480 | 60 |
| 410 | 20240222 | 123800 | 972876085 | 3490 | 3490 | 3490 | 3490 | 552 |
| 411 | 20240222 | 123700 | 970949605 | 3490 | 3490 | 3490 | 3490 | 1 |
| 412 | 20240222 | 123600 | 970946115 | 3490 | 3475 | 3490 | 3470 | 1709 |
| 413 | 20240222 | 123500 | 965005660 | 3475 | 3475 | 3475 | 3475 | 480 |
| 414 | 20240222 | 123400 | 963337660 | 3475 | 3475 | 3475 | 3470 | 4850 |
| 415 | 20240222 | 123300 | 946503910 | 3475 | 3475 | 3475 | 3475 | 52 |
| 416 | 20240222 | 123200 | 946323210 | 3475 | 3475 | 3475 | 3475 | 20 |
| 417 | 20240222 | 123100 | 946253710 | 3470 | 3475 | 3475 | 3470 | 289 |
| 418 | 20240222 | 123000 | 945249520 | 3480 | 3480 | 3480 | 3480 | 132 |
| 419 | 20240222 | 122900 | 944790160 | 3475 | 3475 | 3475 | 3475 | 7 |
| 420 | 20240222 | 122800 | 944765835 | 3475 | 3475 | 3475 | 3475 | 160 |
| 421 | 20240222 | 122700 | 944209835 | 3475 | 3475 | 3475 | 3475 | 0 |
| 422 | 20240222 | 122600 | 944209835 | 3475 | 3475 | 3475 | 3475 | 3 |
| 423 | 20240222 | 122500 | 944199410 | 3475 | 3475 | 3490 | 3470 | 1746 |
| 424 | 20240222 | 122400 | 938134545 | 3475 | 3490 | 3490 | 3475 | 504 |
| 425 | 20240222 | 122300 | 936383105 | 3485 | 3490 | 3495 | 3480 | 359 |
| 426 | 20240222 | 122200 | 935133035 | 3495 | 3490 | 3495 | 3490 | 2 |
| 427 | 20240222 | 122100 | 935126050 | 3490 | 3475 | 3490 | 3470 | 4498 |
| 428 | 20240222 | 122000 | 919491095 | 3475 | 3480 | 3480 | 3475 | 2328 |
| 429 | 20240222 | 121900 | 911395155 | 3480 | 3485 | 3485 | 3480 | 12776 |
| 430 | 20240222 | 121800 | 866934525 | 3485 | 3490 | 3490 | 3485 | 238 |
| 431 | 20240222 | 121700 | 866104845 | 3490 | 3490 | 3490 | 3490 | 0 |
| 432 | 20240222 | 121600 | 866104845 | 3490 | 3490 | 3490 | 3485 | 2698 |
| 433 | 20240222 | 121500 | 856698940 | 3490 | 3490 | 3490 | 3490 | 988 |
| 434 | 20240222 | 121400 | 853250820 | 3490 | 3490 | 3490 | 3490 | 288 |
| 435 | 20240222 | 121300 | 852245700 | 3490 | 3490 | 3490 | 3490 | 101 |
| 436 | 20240222 | 121200 | 851893210 | 3495 | 3495 | 3495 | 3495 | 10 |
| 437 | 20240222 | 121100 | 851858260 | 3490 | 3490 | 3490 | 3490 | 199 |
| 438 | 20240222 | 121000 | 851163750 | 3495 | 3495 | 3495 | 3495 | 0 |
| 439 | 20240222 | 120900 | 851163750 | 3495 | 3495 | 3495 | 3490 | 266 |
| 440 | 20240222 | 120800 | 850234735 | 3490 | 3490 | 3490 | 3490 | 1 |
| 441 | 20240222 | 120700 | 850231245 | 3495 | 3495 | 3495 | 3495 | 281 |
| 442 | 20240222 | 120600 | 849249150 | 3500 | 3500 | 3500 | 3500 | 12 |
| 443 | 20240222 | 120500 | 849207150 | 3510 | 3510 | 3510 | 3510 | 0 |
| 444 | 20240222 | 120400 | 849207150 | 3510 | 3510 | 3510 | 3510 | 1 |
| 445 | 20240222 | 120300 | 849203640 | 3495 | 3495 | 3495 | 3495 | 100 |
| 446 | 20240222 | 120200 | 848854140 | 3505 | 3505 | 3505 | 3505 | 1001 |
| 447 | 20240222 | 120100 | 845345635 | 3500 | 3505 | 3505 | 3500 | 1000 |
| 448 | 20240222 | 120000 | 841845025 | 3510 | 3510 | 3510 | 3510 | 203 |
| 449 | 20240222 | 115900 | 841132495 | 3510 | 3510 | 3510 | 3510 | 13 |
| 450 | 20240222 | 115800 | 841086865 | 3505 | 3505 | 3505 | 3505 | 105 |
| 451 | 20240222 | 115700 | 840718840 | 3505 | 3500 | 3505 | 3500 | 920 |
| 452 | 20240222 | 115600 | 837498825 | 3505 | 3505 | 3505 | 3505 | 277 |
| 453 | 20240222 | 115500 | 836527940 | 3500 | 3500 | 3500 | 3500 | 1 |
| 454 | 20240222 | 115400 | 836524440 | 3500 | 3505 | 3505 | 3500 | 38 |
| 455 | 20240222 | 115300 | 836391390 | 3505 | 3500 | 3505 | 3500 | 863 |
| 456 | 20240222 | 115200 | 833370180 | 3500 | 3505 | 3505 | 3495 | 2258 |
| 457 | 20240222 | 115100 | 825466190 | 3500 | 3500 | 3505 | 3500 | 587 |
| 458 | 20240222 | 115000 | 823411550 | 3500 | 3500 | 3500 | 3495 | 583 |
| 459 | 20240222 | 114900 | 821371300 | 3500 | 3495 | 3500 | 3495 | 373 |
| 460 | 20240222 | 114800 | 820066645 | 3495 | 3495 | 3495 | 3495 | 608 |
| 461 | 20240222 | 114700 | 817941685 | 3495 | 3485 | 3495 | 3485 | 17 |
| 462 | 20240222 | 114600 | 817882370 | 3485 | 3485 | 3485 | 3485 | 850 |
| 463 | 20240222 | 114500 | 814920120 | 3485 | 3485 | 3485 | 3480 | 652 |
| 464 | 20240222 | 114400 | 812648620 | 3485 | 3485 | 3485 | 3485 | 1356 |
| 465 | 20240222 | 114300 | 807922960 | 3490 | 3490 | 3495 | 3480 | 1720 |
| 466 | 20240222 | 114200 | 801926790 | 3500 | 3490 | 3500 | 3480 | 5596 |
| 467 | 20240222 | 114100 | 782393445 | 3490 | 3510 | 3510 | 3490 | 6250 |
| 468 | 20240222 | 114000 | 760520060 | 3505 | 3500 | 3505 | 3500 | 1232 |
| 469 | 20240222 | 113900 | 756208000 | 3500 | 3515 | 3515 | 3500 | 7909 |
| 470 | 20240222 | 113800 | 728477850 | 3515 | 3515 | 3515 | 3515 | 166 |
| 471 | 20240222 | 113700 | 727894360 | 3520 | 3520 | 3520 | 3515 | 784 |
| 472 | 20240222 | 113600 | 725136045 | 3520 | 3520 | 3520 | 3520 | 1627 |
| 473 | 20240222 | 113500 | 719409005 | 3520 | 3525 | 3525 | 3520 | 1365 |
| 474 | 20240222 | 113400 | 714603380 | 3530 | 3525 | 3530 | 3520 | 2678 |
| 475 | 20240222 | 113300 | 705164825 | 3525 | 3515 | 3525 | 3515 | 1626 |
| 476 | 20240222 | 113200 | 699442305 | 3520 | 3510 | 3520 | 3505 | 1651 |
| 477 | 20240222 | 113100 | 693646595 | 3510 | 3530 | 3530 | 3510 | 6051 |
| 478 | 20240222 | 113000 | 672357440 | 3525 | 3535 | 3535 | 3520 | 3813 |
| 479 | 20240222 | 112900 | 658909555 | 3535 | 3520 | 3540 | 3520 | 7967 |
| 480 | 20240222 | 112800 | 630772305 | 3520 | 3545 | 3545 | 3520 | 6588 |
| 481 | 20240222 | 112700 | 607484820 | 3545 | 3535 | 3545 | 3530 | 18224 |
| 482 | 20240222 | 112600 | 542996435 | 3525 | 3525 | 3535 | 3525 | 7582 |
| 483 | 20240222 | 112500 | 516241680 | 3525 | 3520 | 3525 | 3520 | 1421 |
| 484 | 20240222 | 112400 | 511233810 | 3520 | 3520 | 3525 | 3520 | 2275 |
| 485 | 20240222 | 112300 | 503225805 | 3520 | 3525 | 3525 | 3520 | 1259 |
| 486 | 20240222 | 112200 | 498793540 | 3520 | 3520 | 3520 | 3520 | 2239 |
| 487 | 20240222 | 112100 | 490912260 | 3505 | 3515 | 3515 | 3505 | 131 |
| 488 | 20240222 | 112000 | 490451855 | 3520 | 3520 | 3520 | 3510 | 3178 |
| 489 | 20240222 | 111900 | 479285790 | 3515 | 3515 | 3515 | 3505 | 1061 |
| 490 | 20240222 | 111800 | 475557875 | 3515 | 3515 | 3525 | 3515 | 7852 |
| 491 | 20240222 | 111700 | 447937665 | 3515 | 3510 | 3515 | 3505 | 3565 |
| 492 | 20240222 | 111600 | 435411865 | 3515 | 3510 | 3515 | 3510 | 2857 |
| 493 | 20240222 | 111500 | 425375775 | 3510 | 3510 | 3510 | 3510 | 2809 |
| 494 | 20240222 | 111400 | 415516185 | 3510 | 3505 | 3510 | 3505 | 592 |
| 495 | 20240222 | 111300 | 413439725 | 3505 | 3500 | 3505 | 3500 | 2625 |
| 496 | 20240222 | 111200 | 404251165 | 3505 | 3505 | 3505 | 3505 | 268 |
| 497 | 20240222 | 111100 | 403311825 | 3505 | 3505 | 3505 | 3505 | 0 |
| 498 | 20240222 | 111000 | 403311825 | 3505 | 3505 | 3505 | 3505 | 321 |
| 499 | 20240222 | 110900 | 402186720 | 3505 | 3505 | 3505 | 3505 | 1251 |
| 500 | 20240222 | 110800 | 397801965 | 3500 | 3510 | 3510 | 3500 | 1226 |
| 501 | 20240222 | 110700 | 393498715 | 3510 | 3510 | 3510 | 3505 | 2590 |
| 502 | 20240222 | 110600 | 384408300 | 3510 | 3510 | 3510 | 3510 | 0 |
| 503 | 20240222 | 110500 | 384408300 | 3510 | 3505 | 3510 | 3500 | 179 |
| 504 | 20240222 | 110400 | 383780905 | 3505 | 3505 | 3510 | 3505 | 144 |
| 505 | 20240222 | 110300 | 383275935 | 3505 | 3510 | 3510 | 3505 | 586 |
| 506 | 20240222 | 110200 | 381219755 | 3500 | 3505 | 3515 | 3500 | 390 |
| 507 | 20240222 | 110100 | 379852010 | 3510 | 3505 | 3510 | 3505 | 2874 |
| 508 | 20240222 | 110000 | 369764290 | 3510 | 3510 | 3510 | 3510 | 727 |
| 509 | 20240222 | 105900 | 367212520 | 3510 | 3510 | 3510 | 3510 | 110 |
| 510 | 20240222 | 105800 | 366826420 | 3510 | 3495 | 3510 | 3485 | 2426 |
| 511 | 20240222 | 105700 | 358357665 | 3510 | 3500 | 3510 | 3500 | 759 |
| 512 | 20240222 | 105600 | 355696545 | 3500 | 3495 | 3500 | 3495 | 2717 |
| 513 | 20240222 | 105500 | 346187050 | 3495 | 3495 | 3495 | 3495 | 741 |
| 514 | 20240222 | 105400 | 343597255 | 3500 | 3500 | 3500 | 3500 | 265 |
| 515 | 20240222 | 105300 | 342669755 | 3500 | 3500 | 3500 | 3500 | 489 |
| 516 | 20240222 | 105200 | 340958255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 517 | 20240222 | 105100 | 340958255 | 3500 | 3490 | 3500 | 3490 | 52 |
| 518 | 20240222 | 105000 | 340776265 | 3500 | 3500 | 3500 | 3500 | 93 |
| 519 | 20240222 | 104900 | 340450765 | 3500 | 3500 | 3500 | 3500 | 112 |
| 520 | 20240222 | 104800 | 340058765 | 3495 | 3495 | 3495 | 3495 | 3509 |
| 521 | 20240222 | 104700 | 327794810 | 3490 | 3490 | 3490 | 3485 | 450 |
| 522 | 20240222 | 104600 | 326224560 | 3490 | 3500 | 3500 | 3490 | 2262 |
| 523 | 20240222 | 104500 | 318326820 | 3500 | 3500 | 3500 | 3500 | 81 |
| 524 | 20240222 | 104400 | 318043320 | 3500 | 3495 | 3500 | 3495 | 2200 |
| 525 | 20240222 | 104300 | 310353355 | 3495 | 3495 | 3495 | 3490 | 3097 |
| 526 | 20240222 | 104200 | 299530340 | 3490 | 3490 | 3495 | 3490 | 3481 |
| 527 | 20240222 | 104100 | 287381150 | 3485 | 3490 | 3490 | 3485 | 2100 |
| 528 | 20240222 | 104000 | 280062150 | 3485 | 3485 | 3485 | 3485 | 75 |
| 529 | 20240222 | 103900 | 279800775 | 3485 | 3495 | 3500 | 3485 | 4676 |
| 530 | 20240222 | 103800 | 263489680 | 3495 | 3495 | 3495 | 3495 | 1916 |
| 531 | 20240222 | 103700 | 256793260 | 3500 | 3485 | 3500 | 3485 | 4394 |
| 532 | 20240222 | 103600 | 241449085 | 3485 | 3480 | 3485 | 3480 | 791 |
| 533 | 20240222 | 103500 | 238692460 | 3485 | 3485 | 3490 | 3485 | 616 |
| 534 | 20240222 | 103400 | 236545695 | 3490 | 3485 | 3490 | 3485 | 2777 |
| 535 | 20240222 | 103300 | 226867845 | 3485 | 3485 | 3485 | 3485 | 100 |
| 536 | 20240222 | 103200 | 226519345 | 3485 | 3485 | 3485 | 3485 | 5 |
| 537 | 20240222 | 103100 | 226501920 | 3485 | 3485 | 3485 | 3485 | 227 |
| 538 | 20240222 | 103000 | 225710825 | 3480 | 3480 | 3480 | 3480 | 584 |
| 539 | 20240222 | 102900 | 223678505 | 3480 | 3475 | 3480 | 3475 | 388 |
| 540 | 20240222 | 102800 | 222330200 | 3480 | 3485 | 3485 | 3480 | 6257 |
| 541 | 20240222 | 102700 | 200554405 | 3485 | 3485 | 3485 | 3485 | 0 |
| 542 | 20240222 | 102600 | 200554405 | 3485 | 3485 | 3485 | 3485 | 231 |
| 543 | 20240222 | 102500 | 199749370 | 3480 | 3480 | 3480 | 3480 | 3 |
| 544 | 20240222 | 102400 | 199738930 | 3490 | 3475 | 3490 | 3475 | 3 |
| 545 | 20240222 | 102300 | 199728490 | 3490 | 3490 | 3490 | 3490 | 90 |
| 546 | 20240222 | 102200 | 199414390 | 3490 | 3490 | 3490 | 3490 | 0 |
| 547 | 20240222 | 102100 | 199414390 | 3490 | 3490 | 3490 | 3490 | 0 |
| 548 | 20240222 | 102000 | 199414390 | 3490 | 3490 | 3490 | 3490 | 0 |
| 549 | 20240222 | 101900 | 199414390 | 3490 | 3490 | 3490 | 3490 | 0 |
| 550 | 20240222 | 101800 | 199414390 | 3490 | 3480 | 3490 | 3480 | 370 |
| 551 | 20240222 | 101700 | 198126740 | 3480 | 3480 | 3480 | 3480 | 0 |
| 552 | 20240222 | 101600 | 198126740 | 3480 | 3480 | 3480 | 3480 | 144 |
| 553 | 20240222 | 101500 | 197625620 | 3490 | 3490 | 3490 | 3485 | 156 |
| 554 | 20240222 | 101400 | 197081730 | 3490 | 3490 | 3490 | 3490 | 100 |
| 555 | 20240222 | 101300 | 196732730 | 3490 | 3490 | 3490 | 3490 | 101 |
| 556 | 20240222 | 101200 | 196380240 | 3485 | 3485 | 3485 | 3485 | 0 |
| 557 | 20240222 | 101100 | 196380240 | 3485 | 3485 | 3485 | 3485 | 0 |
| 558 | 20240222 | 101000 | 196380240 | 3485 | 3485 | 3485 | 3485 | 339 |
| 559 | 20240222 | 100900 | 195198825 | 3480 | 3480 | 3480 | 3480 | 356 |
| 560 | 20240222 | 100800 | 193959945 | 3480 | 3480 | 3480 | 3480 | 48 |
| 561 | 20240222 | 100700 | 193792905 | 3485 | 3485 | 3485 | 3485 | 1 |
| 562 | 20240222 | 100600 | 193789420 | 3480 | 3480 | 3480 | 3480 | 510 |
| 563 | 20240222 | 100500 | 192014620 | 3475 | 3480 | 3480 | 3475 | 1007 |
| 564 | 20240222 | 100400 | 188510315 | 3480 | 3480 | 3480 | 3480 | 683 |
| 565 | 20240222 | 100300 | 186133475 | 3480 | 3480 | 3480 | 3480 | 0 |
| 566 | 20240222 | 100200 | 186133475 | 3480 | 3485 | 3485 | 3480 | 54 |
| 567 | 20240222 | 100100 | 185945295 | 3490 | 3490 | 3490 | 3490 | 1 |
| 568 | 20240222 | 100000 | 185941805 | 3485 | 3485 | 3485 | 3485 | 284 |
| 569 | 20240222 | 095900 | 184952065 | 3485 | 3490 | 3490 | 3485 | 1150 |
| 570 | 20240222 | 095800 | 180943565 | 3490 | 3490 | 3490 | 3490 | 0 |
| 571 | 20240222 | 095700 | 180943565 | 3490 | 3490 | 3490 | 3490 | 0 |
| 572 | 20240222 | 095600 | 180943565 | 3490 | 3495 | 3495 | 3490 | 1640 |
| 573 | 20240222 | 095500 | 175219930 | 3495 | 3495 | 3495 | 3495 | 8 |
| 574 | 20240222 | 095400 | 175191970 | 3495 | 3495 | 3495 | 3495 | 1 |
| 575 | 20240222 | 095300 | 175188475 | 3495 | 3495 | 3495 | 3495 | 238 |
| 576 | 20240222 | 095200 | 174356665 | 3490 | 3495 | 3495 | 3490 | 22 |
| 577 | 20240222 | 095100 | 174279875 | 3490 | 3490 | 3490 | 3490 | 2952 |
| 578 | 20240222 | 095000 | 163977395 | 3485 | 3485 | 3485 | 3485 | 39 |
| 579 | 20240222 | 094900 | 163841480 | 3490 | 3490 | 3490 | 3490 | 351 |
| 580 | 20240222 | 094800 | 162616490 | 3480 | 3480 | 3480 | 3480 | 159 |
| 581 | 20240222 | 094700 | 162063170 | 3490 | 3480 | 3490 | 3480 | 541 |
| 582 | 20240222 | 094600 | 160180380 | 3485 | 3485 | 3485 | 3485 | 3844 |
| 583 | 20240222 | 094500 | 146784040 | 3485 | 3475 | 3485 | 3475 | 537 |
| 584 | 20240222 | 094400 | 144917595 | 3475 | 3480 | 3480 | 3475 | 1001 |
| 585 | 20240222 | 094300 | 141439070 | 3485 | 3485 | 3485 | 3485 | 0 |
| 586 | 20240222 | 094200 | 141439070 | 3485 | 3485 | 3485 | 3485 | 0 |
| 587 | 20240222 | 094100 | 141439070 | 3485 | 3485 | 3485 | 3485 | 0 |
| 588 | 20240222 | 094000 | 141439070 | 3485 | 3485 | 3485 | 3465 | 764 |
| 589 | 20240222 | 093900 | 138789010 | 3485 | 3485 | 3485 | 3485 | 0 |
| 590 | 20240222 | 093800 | 138789010 | 3485 | 3480 | 3485 | 3480 | 28 |
| 591 | 20240222 | 093700 | 138691505 | 3480 | 3470 | 3480 | 3470 | 244 |
| 592 | 20240222 | 093600 | 137842715 | 3470 | 3480 | 3480 | 3470 | 622 |
| 593 | 20240222 | 093500 | 135678375 | 3485 | 3485 | 3485 | 3485 | 0 |
| 594 | 20240222 | 093400 | 135678375 | 3485 | 3485 | 3485 | 3485 | 0 |
| 595 | 20240222 | 093300 | 135678375 | 3485 | 3485 | 3485 | 3485 | 500 |
| 596 | 20240222 | 093200 | 133935875 | 3485 | 3475 | 3485 | 3475 | 2000 |
| 597 | 20240222 | 093100 | 126970355 | 3470 | 3470 | 3470 | 3470 | 0 |
| 598 | 20240222 | 093000 | 126970355 | 3470 | 3470 | 3470 | 3470 | 0 |
| 599 | 20240222 | 092900 | 126970355 | 3470 | 3470 | 3470 | 3465 | 3645 |
| 600 | 20240222 | 092800 | 114338530 | 3470 | 3470 | 3470 | 3470 | 0 |
| 601 | 20240222 | 092700 | 114338530 | 3470 | 3470 | 3470 | 3465 | 289 |
| 602 | 20240222 | 092600 | 113336695 | 3470 | 3470 | 3470 | 3470 | 0 |
| 603 | 20240222 | 092500 | 113336695 | 3470 | 3465 | 3470 | 3465 | 1151 |
| 604 | 20240222 | 092400 | 109342825 | 3465 | 3465 | 3465 | 3465 | 30 |
| 605 | 20240222 | 092300 | 109238875 | 3465 | 3465 | 3465 | 3465 | 11 |
| 606 | 20240222 | 092200 | 109200760 | 3470 | 3465 | 3470 | 3465 | 64 |
| 607 | 20240222 | 092100 | 108978745 | 3465 | 3460 | 3465 | 3460 | 1694 |
| 608 | 20240222 | 092000 | 103114055 | 3460 | 3460 | 3460 | 3460 | 0 |
| 609 | 20240222 | 091900 | 103114055 | 3460 | 3465 | 3465 | 3460 | 4540 |
| 610 | 20240222 | 091800 | 87395955 | 3470 | 3470 | 3470 | 3470 | 4845 |
| 611 | 20240222 | 091700 | 70583805 | 3470 | 3470 | 3470 | 3470 | 0 |
| 612 | 20240222 | 091600 | 70583805 | 3470 | 3475 | 3475 | 3470 | 2145 |
| 613 | 20240222 | 091500 | 63138720 | 3475 | 3475 | 3475 | 3475 | 560 |
| 614 | 20240222 | 091400 | 61192720 | 3475 | 3475 | 3475 | 3475 | 956 |
| 615 | 20240222 | 091300 | 57870620 | 3475 | 3475 | 3475 | 3475 | 565 |
| 616 | 20240222 | 091200 | 55907245 | 3475 | 3480 | 3480 | 3475 | 2001 |
| 617 | 20240222 | 091100 | 48943770 | 3490 | 3475 | 3490 | 3475 | 701 |
| 618 | 20240222 | 091000 | 46497295 | 3490 | 3480 | 3490 | 3480 | 1979 |
| 619 | 20240222 | 090900 | 39594240 | 3485 | 3480 | 3485 | 3480 | 505 |
| 620 | 20240222 | 090800 | 37834330 | 3485 | 3480 | 3485 | 3480 | 681 |
| 621 | 20240222 | 090700 | 35462545 | 3485 | 3470 | 3485 | 3470 | 91 |
| 622 | 20240222 | 090600 | 35146010 | 3470 | 3480 | 3480 | 3470 | 4983 |
| 623 | 20240222 | 090500 | 17853180 | 3480 | 3480 | 3480 | 3480 | 1111 |
| 624 | 20240222 | 090400 | 13986900 | 3480 | 3480 | 3480 | 3480 | 1 |
| 625 | 20240222 | 090300 | 13983420 | 3465 | 3465 | 3465 | 3465 | 111 |
| 626 | 20240222 | 090200 | 13598805 | 3465 | 3465 | 3465 | 3465 | 990 |
| 627 | 20240222 | 090100 | 10168455 | 3465 | 3470 | 3470 | 3465 | 1100 |
| 628 | 20240222 | 090000 | 6356950 | 3465 | 3465 | 3480 | 3465 | 1830 |