28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 10108 |
| 3 | 20240221 | 183400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20240221 | 183300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20240221 | 183200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20240221 | 183100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20240221 | 183000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20240221 | 182900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20240221 | 182800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20240221 | 182700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20240221 | 182600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20240221 | 182500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20240221 | 182400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20240221 | 182300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20240221 | 182200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20240221 | 182100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20240221 | 182000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20240221 | 181900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20240221 | 181800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20240221 | 181700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20240221 | 181600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20240221 | 181500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20240221 | 181400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20240221 | 181300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20240221 | 181200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20240221 | 181100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20240221 | 181000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20240221 | 180900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20240221 | 180800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20240221 | 180700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20240221 | 180600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20240221 | 180500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 10108 |
| 33 | 20240221 | 180400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20240221 | 180300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20240221 | 180200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20240221 | 180100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20240221 | 180000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20240221 | 175900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20240221 | 175800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20240221 | 175700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20240221 | 175600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20240221 | 175500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20240221 | 175400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20240221 | 175300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20240221 | 175200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20240221 | 175100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20240221 | 175000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20240221 | 174900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20240221 | 174800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20240221 | 174700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20240221 | 174600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20240221 | 174500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20240221 | 174400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20240221 | 174300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20240221 | 174200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20240221 | 174100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20240221 | 174000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20240221 | 173900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20240221 | 173800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20240221 | 173700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20240221 | 173600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20240221 | 173500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 10108 |
| 63 | 20240221 | 173400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20240221 | 173300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20240221 | 173200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20240221 | 173100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20240221 | 173000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20240221 | 172900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20240221 | 172800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20240221 | 172700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20240221 | 172600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20240221 | 172500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20240221 | 172400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20240221 | 172300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20240221 | 172200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20240221 | 172100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20240221 | 172000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20240221 | 171900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20240221 | 171800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20240221 | 171700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20240221 | 171600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20240221 | 171500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20240221 | 171400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20240221 | 171300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20240221 | 171200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20240221 | 171100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20240221 | 171000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20240221 | 170900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20240221 | 170800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20240221 | 170700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20240221 | 170600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20240221 | 170500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 10108 |
| 93 | 20240221 | 170400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20240221 | 170300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20240221 | 170200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20240221 | 170100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20240221 | 170000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20240221 | 165900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20240221 | 165800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20240221 | 165700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20240221 | 165600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20240221 | 165500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20240221 | 165400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20240221 | 165300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20240221 | 165200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20240221 | 165100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20240221 | 165000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20240221 | 164900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20240221 | 164800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20240221 | 164700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20240221 | 164600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20240221 | 164500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20240221 | 164400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20240221 | 164300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20240221 | 164200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20240221 | 164100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20240221 | 164000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20240221 | 163900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20240221 | 163800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20240221 | 163700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20240221 | 163600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20240221 | 163500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 10108 |
| 123 | 20240221 | 163400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20240221 | 163300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20240221 | 163200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20240221 | 163100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20240221 | 163000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20240221 | 162900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20240221 | 162800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20240221 | 162700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20240221 | 162600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20240221 | 162500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20240221 | 162400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20240221 | 162300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20240221 | 162200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20240221 | 162100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20240221 | 162000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20240221 | 161900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20240221 | 161800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20240221 | 161700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20240221 | 161600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20240221 | 161500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20240221 | 161400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20240221 | 161300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20240221 | 161200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20240221 | 161100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20240221 | 161000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20240221 | 160900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20240221 | 160800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20240221 | 160700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20240221 | 160600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20240221 | 160500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 10108 |
| 153 | 20240221 | 160400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20240221 | 160300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20240221 | 160200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20240221 | 160100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20240221 | 160000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20240221 | 155900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20240221 | 155800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20240221 | 155700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20240221 | 155600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20240221 | 155500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20240221 | 155400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20240221 | 155300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20240221 | 155200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20240221 | 155100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20240221 | 155000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20240221 | 154900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20240221 | 154800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20240221 | 154700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20240221 | 154600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20240221 | 154500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20240221 | 154400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20240221 | 154300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20240221 | 154200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20240221 | 154100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20240221 | 154000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20240221 | 153900 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20240221 | 153800 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20240221 | 153700 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20240221 | 153600 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20240221 | 153500 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 10108 |
| 183 | 20240221 | 153400 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20240221 | 153300 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20240221 | 153200 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20240221 | 153100 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20240221 | 153000 | 3002203210 | 3430 | 3430 | 3430 | 3430 | 10108 |
| 188 | 20240221 | 152900 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20240221 | 152800 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20240221 | 152700 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20240221 | 152600 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20240221 | 152500 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20240221 | 152400 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20240221 | 152300 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20240221 | 152200 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20240221 | 152100 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20240221 | 152000 | 2967532770 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20240221 | 151900 | 2967532770 | 3430 | 3430 | 3430 | 3425 | 633 |
| 199 | 20240221 | 151800 | 2965364360 | 3430 | 3425 | 3430 | 3420 | 17808 |
| 200 | 20240221 | 151700 | 2904371960 | 3420 | 3420 | 3425 | 3420 | 982 |
| 201 | 20240221 | 151600 | 2901013515 | 3425 | 3420 | 3425 | 3420 | 1243 |
| 202 | 20240221 | 151500 | 2896761780 | 3420 | 3415 | 3420 | 3415 | 2009 |
| 203 | 20240221 | 151400 | 2889895545 | 3420 | 3420 | 3420 | 3410 | 7887 |
| 204 | 20240221 | 151300 | 2862968985 | 3425 | 3420 | 3425 | 3415 | 934 |
| 205 | 20240221 | 151200 | 2859774055 | 3420 | 3415 | 3420 | 3415 | 29 |
| 206 | 20240221 | 151100 | 2859674890 | 3415 | 3415 | 3420 | 3415 | 11062 |
| 207 | 20240221 | 151000 | 2821864380 | 3415 | 3415 | 3415 | 3415 | 4506 |
| 208 | 20240221 | 150900 | 2806476390 | 3415 | 3420 | 3420 | 3415 | 12664 |
| 209 | 20240221 | 150800 | 2763196280 | 3420 | 3425 | 3425 | 3420 | 22930 |
| 210 | 20240221 | 150700 | 2684682470 | 3425 | 3430 | 3430 | 3425 | 3627 |
| 211 | 20240221 | 150600 | 2672256875 | 3430 | 3430 | 3430 | 3425 | 1492 |
| 212 | 20240221 | 150500 | 2667144625 | 3430 | 3425 | 3430 | 3425 | 1080 |
| 213 | 20240221 | 150400 | 2663440775 | 3425 | 3430 | 3430 | 3425 | 732 |
| 214 | 20240221 | 150300 | 2660930020 | 3430 | 3430 | 3430 | 3425 | 2202 |
| 215 | 20240221 | 150200 | 2653383250 | 3430 | 3430 | 3435 | 3430 | 2960 |
| 216 | 20240221 | 150100 | 2643230445 | 3430 | 3430 | 3435 | 3430 | 28 |
| 217 | 20240221 | 150000 | 2643134290 | 3430 | 3430 | 3430 | 3430 | 1340 |
| 218 | 20240221 | 145900 | 2638538090 | 3430 | 3430 | 3430 | 3430 | 118 |
| 219 | 20240221 | 145800 | 2638133350 | 3430 | 3430 | 3430 | 3425 | 5077 |
| 220 | 20240221 | 145700 | 2620733690 | 3430 | 3435 | 3435 | 3430 | 3104 |
| 221 | 20240221 | 145600 | 2610086870 | 3430 | 3430 | 3435 | 3430 | 656 |
| 222 | 20240221 | 145500 | 2607836640 | 3430 | 3435 | 3435 | 3430 | 1255 |
| 223 | 20240221 | 145400 | 2603530120 | 3435 | 3430 | 3435 | 3430 | 80 |
| 224 | 20240221 | 145300 | 2603255405 | 3435 | 3435 | 3435 | 3430 | 219 |
| 225 | 20240221 | 145200 | 2602504075 | 3435 | 3435 | 3440 | 3430 | 9136 |
| 226 | 20240221 | 145100 | 2571136900 | 3435 | 3435 | 3435 | 3430 | 1628 |
| 227 | 20240221 | 145000 | 2565545590 | 3435 | 3430 | 3435 | 3430 | 1083 |
| 228 | 20240221 | 144900 | 2561830720 | 3430 | 3435 | 3435 | 3430 | 20239 |
| 229 | 20240221 | 144800 | 2492403780 | 3435 | 3440 | 3445 | 3435 | 4987 |
| 230 | 20240221 | 144700 | 2475264285 | 3435 | 3440 | 3445 | 3435 | 4670 |
| 231 | 20240221 | 144600 | 2459188335 | 3435 | 3440 | 3450 | 3435 | 10080 |
| 232 | 20240221 | 144500 | 2424542795 | 3450 | 3455 | 3455 | 3440 | 17649 |
| 233 | 20240221 | 144400 | 2363750235 | 3450 | 3450 | 3455 | 3450 | 324 |
| 234 | 20240221 | 144300 | 2362631585 | 3450 | 3455 | 3455 | 3450 | 7318 |
| 235 | 20240221 | 144200 | 2337350700 | 3455 | 3460 | 3460 | 3455 | 11152 |
| 236 | 20240221 | 144100 | 2298819090 | 3455 | 3455 | 3455 | 3455 | 3176 |
| 237 | 20240221 | 144000 | 2287846010 | 3455 | 3450 | 3455 | 3450 | 258 |
| 238 | 20240221 | 143900 | 2286954645 | 3450 | 3450 | 3450 | 3450 | 1192 |
| 239 | 20240221 | 143800 | 2282842245 | 3450 | 3450 | 3450 | 3450 | 122 |
| 240 | 20240221 | 143700 | 2282421345 | 3450 | 3450 | 3450 | 3445 | 1881 |
| 241 | 20240221 | 143600 | 2275931900 | 3450 | 3455 | 3455 | 3450 | 1251 |
| 242 | 20240221 | 143500 | 2271615800 | 3450 | 3450 | 3450 | 3450 | 640 |
| 243 | 20240221 | 143400 | 2269407800 | 3450 | 3460 | 3460 | 3445 | 25871 |
| 244 | 20240221 | 143300 | 2180191290 | 3465 | 3465 | 3465 | 3460 | 22 |
| 245 | 20240221 | 143200 | 2180115070 | 3460 | 3455 | 3460 | 3450 | 10063 |
| 246 | 20240221 | 143100 | 2145349275 | 3450 | 3455 | 3460 | 3450 | 177 |
| 247 | 20240221 | 143000 | 2144737745 | 3450 | 3455 | 3455 | 3450 | 3094 |
| 248 | 20240221 | 142900 | 2134047985 | 3450 | 3450 | 3450 | 3450 | 248 |
| 249 | 20240221 | 142800 | 2133192385 | 3450 | 3450 | 3455 | 3450 | 99 |
| 250 | 20240221 | 142700 | 2132850815 | 3450 | 3450 | 3450 | 3450 | 1131 |
| 251 | 20240221 | 142600 | 2128948865 | 3450 | 3450 | 3455 | 3450 | 4167 |
| 252 | 20240221 | 142500 | 2114562670 | 3455 | 3450 | 3460 | 3450 | 184 |
| 253 | 20240221 | 142400 | 2113926955 | 3450 | 3450 | 3450 | 3450 | 1276 |
| 254 | 20240221 | 142300 | 2109524755 | 3455 | 3455 | 3455 | 3455 | 3012 |
| 255 | 20240221 | 142200 | 2099118295 | 3455 | 3455 | 3455 | 3450 | 2553 |
| 256 | 20240221 | 142100 | 2090297690 | 3455 | 3455 | 3455 | 3450 | 4 |
| 257 | 20240221 | 142000 | 2090283880 | 3460 | 3450 | 3460 | 3450 | 23 |
| 258 | 20240221 | 141900 | 2090204520 | 3460 | 3455 | 3460 | 3450 | 219 |
| 259 | 20240221 | 141800 | 2089447880 | 3455 | 3455 | 3455 | 3455 | 34 |
| 260 | 20240221 | 141700 | 2089330410 | 3455 | 3455 | 3455 | 3455 | 2106 |
| 261 | 20240221 | 141600 | 2082054180 | 3455 | 3460 | 3460 | 3455 | 15 |
| 262 | 20240221 | 141500 | 2082002290 | 3460 | 3455 | 3460 | 3455 | 1125 |
| 263 | 20240221 | 141400 | 2078115395 | 3455 | 3455 | 3455 | 3455 | 2 |
| 264 | 20240221 | 141300 | 2078108485 | 3465 | 3455 | 3465 | 3455 | 20117 |
| 265 | 20240221 | 141200 | 2008604240 | 3455 | 3460 | 3465 | 3455 | 2378 |
| 266 | 20240221 | 141100 | 2000382475 | 3460 | 3460 | 3460 | 3460 | 104 |
| 267 | 20240221 | 141000 | 2000022635 | 3465 | 3460 | 3465 | 3460 | 218 |
| 268 | 20240221 | 140900 | 1999267355 | 3460 | 3460 | 3460 | 3460 | 1 |
| 269 | 20240221 | 140800 | 1999263895 | 3460 | 3460 | 3460 | 3460 | 42 |
| 270 | 20240221 | 140700 | 1999118575 | 3460 | 3460 | 3460 | 3460 | 2 |
| 271 | 20240221 | 140600 | 1999111655 | 3455 | 3455 | 3460 | 3455 | 252 |
| 272 | 20240221 | 140500 | 1998239995 | 3460 | 3455 | 3460 | 3455 | 282 |
| 273 | 20240221 | 140400 | 1997265185 | 3460 | 3455 | 3460 | 3455 | 121 |
| 274 | 20240221 | 140300 | 1996847030 | 3455 | 3455 | 3455 | 3455 | 3302 |
| 275 | 20240221 | 140200 | 1985438620 | 3455 | 3460 | 3460 | 3455 | 4735 |
| 276 | 20240221 | 140100 | 1969069415 | 3460 | 3460 | 3460 | 3460 | 931 |
| 277 | 20240221 | 140000 | 1965848155 | 3460 | 3460 | 3460 | 3460 | 1615 |
| 278 | 20240221 | 135900 | 1960260255 | 3465 | 3465 | 3465 | 3465 | 100 |
| 279 | 20240221 | 135800 | 1959913755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 280 | 20240221 | 135700 | 1959913755 | 3465 | 3460 | 3465 | 3460 | 375 |
| 281 | 20240221 | 135600 | 1958616230 | 3460 | 3460 | 3460 | 3460 | 1260 |
| 282 | 20240221 | 135500 | 1954256630 | 3465 | 3465 | 3465 | 3460 | 168 |
| 283 | 20240221 | 135400 | 1953674520 | 3460 | 3465 | 3465 | 3460 | 51 |
| 284 | 20240221 | 135300 | 1953497810 | 3465 | 3465 | 3465 | 3465 | 28 |
| 285 | 20240221 | 135200 | 1953400790 | 3465 | 3460 | 3465 | 3460 | 388 |
| 286 | 20240221 | 135100 | 1952056870 | 3465 | 3465 | 3465 | 3465 | 100 |
| 287 | 20240221 | 135000 | 1951710370 | 3465 | 3460 | 3465 | 3460 | 173 |
| 288 | 20240221 | 134900 | 1951111535 | 3460 | 3460 | 3460 | 3460 | 20 |
| 289 | 20240221 | 134800 | 1951042335 | 3460 | 3455 | 3460 | 3455 | 1100 |
| 290 | 20240221 | 134700 | 1947241825 | 3455 | 3455 | 3455 | 3455 | 305 |
| 291 | 20240221 | 134600 | 1946188050 | 3450 | 3450 | 3450 | 3450 | 1 |
| 292 | 20240221 | 134500 | 1946184600 | 3450 | 3450 | 3450 | 3450 | 3125 |
| 293 | 20240221 | 134400 | 1935403350 | 3450 | 3455 | 3455 | 3450 | 115 |
| 294 | 20240221 | 134300 | 1935006095 | 3450 | 3455 | 3455 | 3450 | 685 |
| 295 | 20240221 | 134200 | 1932639565 | 3455 | 3455 | 3455 | 3455 | 606 |
| 296 | 20240221 | 134100 | 1930545835 | 3455 | 3455 | 3455 | 3455 | 2434 |
| 297 | 20240221 | 134000 | 1922136365 | 3455 | 3455 | 3455 | 3455 | 1866 |
| 298 | 20240221 | 133900 | 1915689335 | 3455 | 3455 | 3455 | 3455 | 14 |
| 299 | 20240221 | 133800 | 1915640965 | 3455 | 3455 | 3455 | 3455 | 150 |
| 300 | 20240221 | 133700 | 1915122715 | 3455 | 3455 | 3455 | 3455 | 19 |
| 301 | 20240221 | 133600 | 1915057070 | 3450 | 3450 | 3450 | 3450 | 3429 |
| 302 | 20240221 | 133500 | 1903227020 | 3450 | 3450 | 3450 | 3450 | 106 |
| 303 | 20240221 | 133400 | 1902861320 | 3445 | 3445 | 3445 | 3445 | 70 |
| 304 | 20240221 | 133300 | 1902620170 | 3445 | 3445 | 3450 | 3445 | 1157 |
| 305 | 20240221 | 133200 | 1898634050 | 3450 | 3450 | 3450 | 3450 | 1234 |
| 306 | 20240221 | 133100 | 1894376750 | 3445 | 3445 | 3445 | 3445 | 1125 |
| 307 | 20240221 | 133000 | 1890501125 | 3445 | 3445 | 3445 | 3445 | 100 |
| 308 | 20240221 | 132900 | 1890156625 | 3445 | 3445 | 3445 | 3445 | 2168 |
| 309 | 20240221 | 132800 | 1882687865 | 3445 | 3445 | 3445 | 3445 | 2513 |
| 310 | 20240221 | 132700 | 1874030580 | 3445 | 3450 | 3450 | 3445 | 292 |
| 311 | 20240221 | 132600 | 1873024540 | 3450 | 3450 | 3450 | 3450 | 2687 |
| 312 | 20240221 | 132500 | 1863754390 | 3450 | 3450 | 3450 | 3450 | 2 |
| 313 | 20240221 | 132400 | 1863747490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 314 | 20240221 | 132300 | 1863747490 | 3450 | 3455 | 3455 | 3450 | 11 |
| 315 | 20240221 | 132200 | 1863709535 | 3450 | 3455 | 3455 | 3450 | 3 |
| 316 | 20240221 | 132100 | 1863699175 | 3455 | 3450 | 3455 | 3450 | 150 |
| 317 | 20240221 | 132000 | 1863181670 | 3450 | 3450 | 3450 | 3450 | 3151 |
| 318 | 20240221 | 131900 | 1852310720 | 3450 | 3450 | 3450 | 3450 | 0 |
| 319 | 20240221 | 131800 | 1852310720 | 3450 | 3455 | 3455 | 3450 | 686 |
| 320 | 20240221 | 131700 | 1849944015 | 3450 | 3450 | 3455 | 3450 | 1775 |
| 321 | 20240221 | 131600 | 1843820260 | 3455 | 3450 | 3455 | 3450 | 452 |
| 322 | 20240221 | 131500 | 1842260355 | 3455 | 3450 | 3455 | 3450 | 273 |
| 323 | 20240221 | 131400 | 1841318495 | 3455 | 3450 | 3455 | 3450 | 1634 |
| 324 | 20240221 | 131300 | 1835681185 | 3455 | 3455 | 3455 | 3450 | 205 |
| 325 | 20240221 | 131200 | 1834973910 | 3455 | 3450 | 3455 | 3450 | 101 |
| 326 | 20240221 | 131100 | 1834625455 | 3455 | 3455 | 3455 | 3455 | 1 |
| 327 | 20240221 | 131000 | 1834622000 | 3455 | 3455 | 3455 | 3450 | 1135 |
| 328 | 20240221 | 130900 | 1830705575 | 3455 | 3455 | 3455 | 3450 | 1195 |
| 329 | 20240221 | 130800 | 1826577850 | 3455 | 3450 | 3455 | 3450 | 589 |
| 330 | 20240221 | 130700 | 1824545795 | 3455 | 3455 | 3455 | 3450 | 20 |
| 331 | 20240221 | 130600 | 1824476700 | 3455 | 3455 | 3455 | 3455 | 244 |
| 332 | 20240221 | 130500 | 1823633680 | 3455 | 3450 | 3455 | 3450 | 6889 |
| 333 | 20240221 | 130400 | 1799866520 | 3450 | 3450 | 3450 | 3450 | 1 |
| 334 | 20240221 | 130300 | 1799863070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 335 | 20240221 | 130200 | 1799863070 | 3440 | 3440 | 3440 | 3440 | 30 |
| 336 | 20240221 | 130100 | 1799759870 | 3440 | 3445 | 3445 | 3440 | 2892 |
| 337 | 20240221 | 130000 | 1789798675 | 3445 | 3445 | 3445 | 3445 | 1700 |
| 338 | 20240221 | 125900 | 1783942175 | 3445 | 3445 | 3445 | 3445 | 0 |
| 339 | 20240221 | 125800 | 1783942175 | 3445 | 3445 | 3445 | 3445 | 5 |
| 340 | 20240221 | 125700 | 1783924950 | 3450 | 3450 | 3450 | 3445 | 304 |
| 341 | 20240221 | 125600 | 1782876170 | 3445 | 3445 | 3445 | 3445 | 0 |
| 342 | 20240221 | 125500 | 1782876170 | 3445 | 3445 | 3445 | 3440 | 2837 |
| 343 | 20240221 | 125400 | 1773103225 | 3445 | 3445 | 3445 | 3440 | 2922 |
| 344 | 20240221 | 125300 | 1763041895 | 3445 | 3445 | 3450 | 3445 | 1354 |
| 345 | 20240221 | 125200 | 1758377050 | 3445 | 3450 | 3450 | 3445 | 18130 |
| 346 | 20240221 | 125100 | 1695846470 | 3455 | 3455 | 3455 | 3450 | 48 |
| 347 | 20240221 | 125000 | 1695680820 | 3455 | 3450 | 3455 | 3450 | 3018 |
| 348 | 20240221 | 124900 | 1685268665 | 3450 | 3455 | 3455 | 3450 | 15321 |
| 349 | 20240221 | 124800 | 1632342005 | 3455 | 3460 | 3460 | 3455 | 6670 |
| 350 | 20240221 | 124700 | 1609296350 | 3460 | 3460 | 3460 | 3460 | 0 |
| 351 | 20240221 | 124600 | 1609296350 | 3460 | 3460 | 3460 | 3460 | 163 |
| 352 | 20240221 | 124500 | 1608732370 | 3465 | 3465 | 3465 | 3465 | 40 |
| 353 | 20240221 | 124400 | 1608593770 | 3465 | 3470 | 3470 | 3465 | 3111 |
| 354 | 20240221 | 124300 | 1597808600 | 3470 | 3470 | 3470 | 3470 | 14 |
| 355 | 20240221 | 124200 | 1597760020 | 3465 | 3470 | 3470 | 3465 | 12 |
| 356 | 20240221 | 124100 | 1597718430 | 3470 | 3470 | 3470 | 3470 | 0 |
| 357 | 20240221 | 124000 | 1597718430 | 3470 | 3470 | 3470 | 3470 | 4 |
| 358 | 20240221 | 123900 | 1597704550 | 3470 | 3470 | 3470 | 3470 | 0 |
| 359 | 20240221 | 123800 | 1597704550 | 3470 | 3470 | 3470 | 3470 | 150 |
| 360 | 20240221 | 123700 | 1597184050 | 3470 | 3460 | 3470 | 3460 | 200 |
| 361 | 20240221 | 123600 | 1596491180 | 3450 | 3450 | 3455 | 3450 | 1201 |
| 362 | 20240221 | 123500 | 1592347305 | 3460 | 3455 | 3460 | 3455 | 10510 |
| 363 | 20240221 | 123400 | 1556033305 | 3455 | 3455 | 3455 | 3455 | 376 |
| 364 | 20240221 | 123300 | 1554734225 | 3455 | 3455 | 3455 | 3455 | 0 |
| 365 | 20240221 | 123200 | 1554734225 | 3455 | 3460 | 3460 | 3455 | 5031 |
| 366 | 20240221 | 123100 | 1537352070 | 3455 | 3455 | 3455 | 3455 | 820 |
| 367 | 20240221 | 123000 | 1534518970 | 3460 | 3460 | 3460 | 3460 | 203 |
| 368 | 20240221 | 122900 | 1533816590 | 3460 | 3460 | 3460 | 3460 | 454 |
| 369 | 20240221 | 122800 | 1532245750 | 3460 | 3460 | 3460 | 3455 | 5402 |
| 370 | 20240221 | 122700 | 1513570420 | 3460 | 3460 | 3460 | 3455 | 444 |
| 371 | 20240221 | 122600 | 1512034330 | 3455 | 3460 | 3460 | 3455 | 12 |
| 372 | 20240221 | 122500 | 1511992865 | 3455 | 3455 | 3455 | 3455 | 1089 |
| 373 | 20240221 | 122400 | 1508230370 | 3455 | 3455 | 3455 | 3455 | 0 |
| 374 | 20240221 | 122300 | 1508230370 | 3455 | 3460 | 3460 | 3455 | 8859 |
| 375 | 20240221 | 122200 | 1477621475 | 3460 | 3455 | 3460 | 3455 | 198 |
| 376 | 20240221 | 122100 | 1476936885 | 3455 | 3460 | 3460 | 3455 | 8053 |
| 377 | 20240221 | 122000 | 1449111085 | 3460 | 3460 | 3460 | 3460 | 1100 |
| 378 | 20240221 | 121900 | 1445305085 | 3470 | 3460 | 3470 | 3460 | 78 |
| 379 | 20240221 | 121800 | 1445034705 | 3460 | 3465 | 3465 | 3460 | 787 |
| 380 | 20240221 | 121700 | 1442308855 | 3475 | 3475 | 3475 | 3475 | 0 |
| 381 | 20240221 | 121600 | 1442308855 | 3475 | 3475 | 3475 | 3475 | 0 |
| 382 | 20240221 | 121500 | 1442308855 | 3475 | 3475 | 3475 | 3475 | 6016 |
| 383 | 20240221 | 121400 | 1421403255 | 3470 | 3480 | 3480 | 3470 | 11 |
| 384 | 20240221 | 121300 | 1421365065 | 3465 | 3470 | 3480 | 3465 | 251 |
| 385 | 20240221 | 121200 | 1420493670 | 3470 | 3470 | 3470 | 3470 | 10 |
| 386 | 20240221 | 121100 | 1420458970 | 3460 | 3460 | 3460 | 3460 | 0 |
| 387 | 20240221 | 121000 | 1420458970 | 3460 | 3465 | 3465 | 3460 | 10900 |
| 388 | 20240221 | 120900 | 1382742635 | 3465 | 3465 | 3465 | 3465 | 0 |
| 389 | 20240221 | 120800 | 1382742635 | 3465 | 3465 | 3465 | 3465 | 2000 |
| 390 | 20240221 | 120700 | 1375812635 | 3465 | 3465 | 3465 | 3465 | 0 |
| 391 | 20240221 | 120600 | 1375812635 | 3465 | 3465 | 3465 | 3465 | 921 |
| 392 | 20240221 | 120500 | 1372621370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 393 | 20240221 | 120400 | 1372621370 | 3470 | 3470 | 3470 | 3470 | 1 |
| 394 | 20240221 | 120300 | 1372617900 | 3465 | 3465 | 3465 | 3465 | 1000 |
| 395 | 20240221 | 120200 | 1369152900 | 3470 | 3470 | 3480 | 3470 | 188 |
| 396 | 20240221 | 120100 | 1368500495 | 3470 | 3470 | 3470 | 3470 | 1404 |
| 397 | 20240221 | 120000 | 1363628615 | 3470 | 3470 | 3470 | 3470 | 5 |
| 398 | 20240221 | 115900 | 1363611265 | 3470 | 3470 | 3470 | 3470 | 326 |
| 399 | 20240221 | 115800 | 1362480045 | 3470 | 3470 | 3470 | 3470 | 73 |
| 400 | 20240221 | 115700 | 1362226735 | 3470 | 3465 | 3470 | 3465 | 168 |
| 401 | 20240221 | 115600 | 1361643925 | 3470 | 3470 | 3470 | 3470 | 1644 |
| 402 | 20240221 | 115500 | 1355939245 | 3470 | 3470 | 3470 | 3470 | 9 |
| 403 | 20240221 | 115400 | 1355908015 | 3475 | 3475 | 3475 | 3475 | 0 |
| 404 | 20240221 | 115300 | 1355908015 | 3475 | 3475 | 3475 | 3475 | 44 |
| 405 | 20240221 | 115200 | 1355755115 | 3475 | 3475 | 3475 | 3475 | 714 |
| 406 | 20240221 | 115100 | 1353273965 | 3475 | 3475 | 3475 | 3475 | 150 |
| 407 | 20240221 | 115000 | 1352752715 | 3480 | 3480 | 3480 | 3480 | 467 |
| 408 | 20240221 | 114900 | 1351127555 | 3480 | 3475 | 3480 | 3470 | 2301 |
| 409 | 20240221 | 114800 | 1343143065 | 3470 | 3470 | 3470 | 3470 | 0 |
| 410 | 20240221 | 114700 | 1343143065 | 3470 | 3470 | 3470 | 3470 | 0 |
| 411 | 20240221 | 114600 | 1343143065 | 3470 | 3480 | 3480 | 3470 | 1326 |
| 412 | 20240221 | 114500 | 1338541285 | 3475 | 3475 | 3475 | 3475 | 0 |
| 413 | 20240221 | 114400 | 1338541285 | 3475 | 3480 | 3480 | 3475 | 3514 |
| 414 | 20240221 | 114300 | 1326325200 | 3485 | 3480 | 3485 | 3480 | 702 |
| 415 | 20240221 | 114200 | 1323882235 | 3480 | 3480 | 3480 | 3480 | 1161 |
| 416 | 20240221 | 114100 | 1319841955 | 3475 | 3480 | 3480 | 3475 | 1756 |
| 417 | 20240221 | 114000 | 1313731105 | 3480 | 3480 | 3480 | 3480 | 124 |
| 418 | 20240221 | 113900 | 1313299585 | 3480 | 3480 | 3480 | 3480 | 20 |
| 419 | 20240221 | 113800 | 1313229985 | 3485 | 3480 | 3485 | 3480 | 201 |
| 420 | 20240221 | 113700 | 1312530500 | 3480 | 3480 | 3480 | 3480 | 10 |
| 421 | 20240221 | 113600 | 1312495700 | 3485 | 3485 | 3485 | 3485 | 7634 |
| 422 | 20240221 | 113500 | 1285891210 | 3485 | 3485 | 3490 | 3485 | 2003 |
| 423 | 20240221 | 113400 | 1278905755 | 3490 | 3490 | 3490 | 3485 | 2097 |
| 424 | 20240221 | 113300 | 1271597700 | 3485 | 3485 | 3490 | 3485 | 3172 |
| 425 | 20240221 | 113200 | 1260543275 | 3490 | 3490 | 3490 | 3490 | 204 |
| 426 | 20240221 | 113100 | 1259831315 | 3490 | 3490 | 3490 | 3490 | 285 |
| 427 | 20240221 | 113000 | 1258836665 | 3490 | 3490 | 3490 | 3490 | 100 |
| 428 | 20240221 | 112900 | 1258487665 | 3490 | 3490 | 3490 | 3490 | 20 |
| 429 | 20240221 | 112800 | 1258417865 | 3490 | 3490 | 3490 | 3490 | 3723 |
| 430 | 20240221 | 112700 | 1245424595 | 3490 | 3480 | 3490 | 3480 | 3103 |
| 431 | 20240221 | 112600 | 1234615635 | 3480 | 3480 | 3480 | 3480 | 2514 |
| 432 | 20240221 | 112500 | 1225866915 | 3480 | 3480 | 3480 | 3480 | 110 |
| 433 | 20240221 | 112400 | 1225484115 | 3480 | 3480 | 3480 | 3480 | 8 |
| 434 | 20240221 | 112300 | 1225456275 | 3475 | 3470 | 3475 | 3470 | 179 |
| 435 | 20240221 | 112200 | 1224834305 | 3475 | 3480 | 3480 | 3470 | 21 |
| 436 | 20240221 | 112100 | 1224761310 | 3480 | 3480 | 3480 | 3480 | 0 |
| 437 | 20240221 | 112000 | 1224761310 | 3480 | 3485 | 3485 | 3480 | 1112 |
| 438 | 20240221 | 111900 | 1220886045 | 3475 | 3475 | 3475 | 3475 | 498 |
| 439 | 20240221 | 111800 | 1219155495 | 3475 | 3470 | 3475 | 3470 | 24337 |
| 440 | 20240221 | 111700 | 1134584570 | 3470 | 3475 | 3475 | 3470 | 20106 |
| 441 | 20240221 | 111600 | 1064716720 | 3470 | 3470 | 3470 | 3470 | 683 |
| 442 | 20240221 | 111500 | 1062346710 | 3465 | 3465 | 3465 | 3465 | 0 |
| 443 | 20240221 | 111400 | 1062346710 | 3465 | 3465 | 3470 | 3465 | 1061 |
| 444 | 20240221 | 111300 | 1058665345 | 3470 | 3470 | 3470 | 3470 | 4 |
| 445 | 20240221 | 111200 | 1058651465 | 3465 | 3465 | 3465 | 3465 | 155 |
| 446 | 20240221 | 111100 | 1058114390 | 3470 | 3470 | 3470 | 3470 | 24 |
| 447 | 20240221 | 111000 | 1058031110 | 3475 | 3465 | 3475 | 3465 | 37 |
| 448 | 20240221 | 110900 | 1057902840 | 3475 | 3470 | 3475 | 3470 | 3464 |
| 449 | 20240221 | 110800 | 1045882260 | 3470 | 3470 | 3470 | 3470 | 339 |
| 450 | 20240221 | 110700 | 1044705930 | 3470 | 3470 | 3470 | 3470 | 100 |
| 451 | 20240221 | 110600 | 1044358930 | 3470 | 3470 | 3470 | 3470 | 1073 |
| 452 | 20240221 | 110500 | 1040635620 | 3470 | 3470 | 3470 | 3470 | 621 |
| 453 | 20240221 | 110400 | 1038480750 | 3470 | 3470 | 3470 | 3470 | 0 |
| 454 | 20240221 | 110300 | 1038480750 | 3470 | 3470 | 3470 | 3470 | 856 |
| 455 | 20240221 | 110200 | 1035510430 | 3470 | 3465 | 3470 | 3465 | 5996 |
| 456 | 20240221 | 110100 | 1014724405 | 3465 | 3470 | 3470 | 3465 | 272 |
| 457 | 20240221 | 110000 | 1013780820 | 3470 | 3470 | 3470 | 3470 | 6 |
| 458 | 20240221 | 105900 | 1013760000 | 3460 | 3465 | 3465 | 3460 | 289 |
| 459 | 20240221 | 105800 | 1012758960 | 3460 | 3465 | 3465 | 3460 | 1133 |
| 460 | 20240221 | 105700 | 1008833640 | 3460 | 3465 | 3465 | 3460 | 500 |
| 461 | 20240221 | 105600 | 1007101640 | 3465 | 3465 | 3470 | 3465 | 2327 |
| 462 | 20240221 | 105500 | 999037540 | 3465 | 3465 | 3465 | 3465 | 735 |
| 463 | 20240221 | 105400 | 996490765 | 3465 | 3465 | 3470 | 3465 | 509 |
| 464 | 20240221 | 105300 | 994727075 | 3470 | 3465 | 3470 | 3465 | 1362 |
| 465 | 20240221 | 105200 | 990007740 | 3470 | 3470 | 3475 | 3465 | 4509 |
| 466 | 20240221 | 105100 | 974362235 | 3475 | 3475 | 3475 | 3475 | 32 |
| 467 | 20240221 | 105000 | 974251035 | 3470 | 3470 | 3470 | 3470 | 859 |
| 468 | 20240221 | 104900 | 971270305 | 3475 | 3475 | 3475 | 3475 | 103 |
| 469 | 20240221 | 104800 | 970912380 | 3475 | 3475 | 3475 | 3475 | 1 |
| 470 | 20240221 | 104700 | 970908905 | 3475 | 3480 | 3480 | 3475 | 5258 |
| 471 | 20240221 | 104600 | 952634120 | 3480 | 3480 | 3480 | 3480 | 716 |
| 472 | 20240221 | 104500 | 950142440 | 3485 | 3475 | 3485 | 3475 | 3761 |
| 473 | 20240221 | 104400 | 937058300 | 3480 | 3480 | 3480 | 3480 | 511 |
| 474 | 20240221 | 104300 | 935280020 | 3480 | 3480 | 3485 | 3475 | 1403 |
| 475 | 20240221 | 104200 | 930400995 | 3485 | 3485 | 3485 | 3480 | 1114 |
| 476 | 20240221 | 104100 | 926524265 | 3485 | 3485 | 3485 | 3485 | 0 |
| 477 | 20240221 | 104000 | 926524265 | 3485 | 3480 | 3485 | 3480 | 701 |
| 478 | 20240221 | 103900 | 924084780 | 3485 | 3485 | 3485 | 3485 | 1 |
| 479 | 20240221 | 103800 | 924081295 | 3480 | 3485 | 3485 | 3480 | 501 |
| 480 | 20240221 | 103700 | 922337810 | 3480 | 3485 | 3485 | 3480 | 1848 |
| 481 | 20240221 | 103600 | 915906755 | 3480 | 3485 | 3485 | 3480 | 440 |
| 482 | 20240221 | 103500 | 914374055 | 3485 | 3485 | 3485 | 3485 | 1170 |
| 483 | 20240221 | 103400 | 910296605 | 3485 | 3480 | 3485 | 3480 | 32 |
| 484 | 20240221 | 103300 | 910185090 | 3480 | 3480 | 3485 | 3480 | 932 |
| 485 | 20240221 | 103200 | 906941725 | 3485 | 3480 | 3485 | 3480 | 2451 |
| 486 | 20240221 | 103100 | 898412240 | 3480 | 3480 | 3480 | 3480 | 0 |
| 487 | 20240221 | 103000 | 898412240 | 3480 | 3480 | 3480 | 3480 | 3286 |
| 488 | 20240221 | 102900 | 886976960 | 3485 | 3485 | 3485 | 3485 | 1 |
| 489 | 20240221 | 102800 | 886973475 | 3485 | 3485 | 3485 | 3480 | 411 |
| 490 | 20240221 | 102700 | 885542690 | 3485 | 3480 | 3485 | 3480 | 390 |
| 491 | 20240221 | 102600 | 884185005 | 3485 | 3480 | 3485 | 3480 | 106 |
| 492 | 20240221 | 102500 | 883816115 | 3480 | 3485 | 3485 | 3480 | 1575 |
| 493 | 20240221 | 102400 | 878331200 | 3485 | 3485 | 3485 | 3480 | 555 |
| 494 | 20240221 | 102300 | 876397530 | 3485 | 3485 | 3485 | 3480 | 784 |
| 495 | 20240221 | 102200 | 873669200 | 3485 | 3490 | 3490 | 3485 | 5 |
| 496 | 20240221 | 102100 | 873651770 | 3485 | 3490 | 3490 | 3485 | 2919 |
| 497 | 20240221 | 102000 | 863472890 | 3490 | 3490 | 3490 | 3490 | 666 |
| 498 | 20240221 | 101900 | 861148550 | 3490 | 3490 | 3495 | 3490 | 571 |
| 499 | 20240221 | 101800 | 859155510 | 3495 | 3495 | 3495 | 3490 | 24 |
| 500 | 20240221 | 101700 | 859071635 | 3490 | 3490 | 3490 | 3490 | 1800 |
| 501 | 20240221 | 101600 | 852789635 | 3490 | 3490 | 3490 | 3490 | 5 |
| 502 | 20240221 | 101500 | 852772185 | 3490 | 3495 | 3495 | 3490 | 892 |
| 503 | 20240221 | 101400 | 849659100 | 3490 | 3485 | 3495 | 3480 | 4755 |
| 504 | 20240221 | 101300 | 833061200 | 3485 | 3490 | 3490 | 3485 | 2424 |
| 505 | 20240221 | 101200 | 824613415 | 3485 | 3485 | 3490 | 3485 | 3835 |
| 506 | 20240221 | 101100 | 811248090 | 3485 | 3490 | 3490 | 3485 | 4200 |
| 507 | 20240221 | 101000 | 796609325 | 3485 | 3475 | 3485 | 3475 | 3848 |
| 508 | 20240221 | 100900 | 783207580 | 3475 | 3480 | 3480 | 3475 | 1617 |
| 509 | 20240221 | 100800 | 777581190 | 3475 | 3480 | 3480 | 3475 | 583 |
| 510 | 20240221 | 100700 | 775554970 | 3480 | 3480 | 3480 | 3475 | 1158 |
| 511 | 20240221 | 100600 | 771525900 | 3480 | 3475 | 3480 | 3475 | 1316 |
| 512 | 20240221 | 100500 | 766946315 | 3480 | 3475 | 3480 | 3475 | 1303 |
| 513 | 20240221 | 100400 | 762418385 | 3475 | 3475 | 3480 | 3475 | 2727 |
| 514 | 20240221 | 100300 | 752939430 | 3480 | 3475 | 3480 | 3470 | 2487 |
| 515 | 20240221 | 100200 | 744301495 | 3475 | 3475 | 3475 | 3475 | 755 |
| 516 | 20240221 | 100100 | 741677870 | 3475 | 3470 | 3475 | 3470 | 4 |
| 517 | 20240221 | 100000 | 741663975 | 3470 | 3475 | 3475 | 3470 | 454 |
| 518 | 20240221 | 095900 | 740086375 | 3470 | 3475 | 3475 | 3470 | 245 |
| 519 | 20240221 | 095800 | 739235505 | 3470 | 3470 | 3470 | 3465 | 965 |
| 520 | 20240221 | 095700 | 735887685 | 3470 | 3470 | 3470 | 3465 | 85 |
| 521 | 20240221 | 095600 | 735592745 | 3470 | 3470 | 3470 | 3470 | 331 |
| 522 | 20240221 | 095500 | 734444175 | 3470 | 3465 | 3470 | 3465 | 5815 |
| 523 | 20240221 | 095400 | 714287625 | 3460 | 3460 | 3460 | 3460 | 2584 |
| 524 | 20240221 | 095300 | 705346985 | 3460 | 3460 | 3460 | 3460 | 10 |
| 525 | 20240221 | 095200 | 705312385 | 3465 | 3465 | 3465 | 3465 | 450 |
| 526 | 20240221 | 095100 | 703753135 | 3460 | 3460 | 3460 | 3460 | 1278 |
| 527 | 20240221 | 095000 | 699331255 | 3460 | 3460 | 3460 | 3460 | 4042 |
| 528 | 20240221 | 094900 | 685345935 | 3460 | 3460 | 3465 | 3460 | 2132 |
| 529 | 20240221 | 094800 | 677968110 | 3465 | 3465 | 3470 | 3465 | 856 |
| 530 | 20240221 | 094700 | 675002040 | 3465 | 3470 | 3470 | 3465 | 1782 |
| 531 | 20240221 | 094600 | 668824500 | 3465 | 3470 | 3470 | 3465 | 2393 |
| 532 | 20240221 | 094500 | 660530905 | 3470 | 3465 | 3470 | 3465 | 1733 |
| 533 | 20240221 | 094400 | 654525550 | 3465 | 3470 | 3470 | 3465 | 104 |
| 534 | 20240221 | 094300 | 654165040 | 3470 | 3470 | 3470 | 3470 | 0 |
| 535 | 20240221 | 094200 | 654165040 | 3470 | 3465 | 3470 | 3465 | 347 |
| 536 | 20240221 | 094100 | 652961165 | 3470 | 3460 | 3470 | 3460 | 1610 |
| 537 | 20240221 | 094000 | 647388045 | 3465 | 3465 | 3470 | 3465 | 17 |
| 538 | 20240221 | 093900 | 647329135 | 3460 | 3460 | 3460 | 3460 | 6272 |
| 539 | 20240221 | 093800 | 625628015 | 3465 | 3470 | 3470 | 3460 | 1688 |
| 540 | 20240221 | 093700 | 619776940 | 3465 | 3470 | 3470 | 3465 | 439 |
| 541 | 20240221 | 093600 | 618255430 | 3470 | 3465 | 3475 | 3465 | 1426 |
| 542 | 20240221 | 093500 | 613309210 | 3465 | 3475 | 3475 | 3465 | 222 |
| 543 | 20240221 | 093400 | 612539920 | 3475 | 3465 | 3475 | 3465 | 1363 |
| 544 | 20240221 | 093300 | 607817115 | 3470 | 3475 | 3480 | 3470 | 157 |
| 545 | 20240221 | 093200 | 607271595 | 3475 | 3470 | 3475 | 3465 | 1819 |
| 546 | 20240221 | 093100 | 600965360 | 3480 | 3470 | 3480 | 3470 | 3511 |
| 547 | 20240221 | 093000 | 588767620 | 3465 | 3475 | 3475 | 3465 | 3443 |
| 548 | 20240221 | 092900 | 576823415 | 3475 | 3470 | 3475 | 3470 | 2165 |
| 549 | 20240221 | 092800 | 569310860 | 3470 | 3460 | 3470 | 3460 | 1761 |
| 550 | 20240221 | 092700 | 563209540 | 3460 | 3460 | 3465 | 3460 | 1604 |
| 551 | 20240221 | 092600 | 557657700 | 3460 | 3460 | 3465 | 3460 | 2907 |
| 552 | 20240221 | 092500 | 547595235 | 3460 | 3465 | 3470 | 3460 | 4221 |
| 553 | 20240221 | 092400 | 532971970 | 3465 | 3470 | 3470 | 3465 | 5254 |
| 554 | 20240221 | 092300 | 514758580 | 3470 | 3475 | 3505 | 3465 | 6108 |
| 555 | 20240221 | 092200 | 493476150 | 3475 | 3460 | 3475 | 3455 | 1368 |
| 556 | 20240221 | 092100 | 488731800 | 3455 | 3460 | 3460 | 3455 | 12956 |
| 557 | 20240221 | 092000 | 443966265 | 3460 | 3460 | 3460 | 3460 | 5060 |
| 558 | 20240221 | 091900 | 426458665 | 3460 | 3455 | 3460 | 3455 | 2771 |
| 559 | 20240221 | 091800 | 416874255 | 3460 | 3460 | 3460 | 3455 | 2876 |
| 560 | 20240221 | 091700 | 406925480 | 3455 | 3460 | 3460 | 3455 | 893 |
| 561 | 20240221 | 091600 | 403838475 | 3460 | 3450 | 3460 | 3450 | 428 |
| 562 | 20240221 | 091500 | 402357660 | 3450 | 3460 | 3460 | 3450 | 1758 |
| 563 | 20240221 | 091400 | 396288965 | 3450 | 3450 | 3460 | 3445 | 5330 |
| 564 | 20240221 | 091300 | 377906765 | 3450 | 3455 | 3455 | 3450 | 4978 |
| 565 | 20240221 | 091200 | 360725100 | 3455 | 3440 | 3455 | 3440 | 943 |
| 566 | 20240221 | 091100 | 357474955 | 3440 | 3445 | 3445 | 3435 | 5133 |
| 567 | 20240221 | 091000 | 339818375 | 3440 | 3450 | 3455 | 3440 | 5688 |
| 568 | 20240221 | 090900 | 320234010 | 3450 | 3450 | 3455 | 3445 | 264 |
| 569 | 20240221 | 090800 | 319323755 | 3445 | 3450 | 3455 | 3445 | 4722 |
| 570 | 20240221 | 090700 | 303050520 | 3445 | 3450 | 3450 | 3445 | 803 |
| 571 | 20240221 | 090600 | 300284030 | 3450 | 3455 | 3455 | 3435 | 3615 |
| 572 | 20240221 | 090500 | 287834925 | 3435 | 3455 | 3455 | 3430 | 4368 |
| 573 | 20240221 | 090400 | 272834930 | 3460 | 3435 | 3460 | 3430 | 37049 |
| 574 | 20240221 | 090300 | 145398855 | 3435 | 3435 | 3440 | 3430 | 2217 |
| 575 | 20240221 | 090200 | 137785865 | 3435 | 3445 | 3445 | 3430 | 17612 |
| 576 | 20240221 | 090100 | 77269130 | 3440 | 3445 | 3450 | 3440 | 1639 |
| 577 | 20240221 | 090000 | 71623185 | 3445 | 3435 | 3455 | 3435 | 20845 |