28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 4020 |
| 3 | 20240221 | 184000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20240221 | 183900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20240221 | 183800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20240221 | 183700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20240221 | 183600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20240221 | 183500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20240221 | 183400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20240221 | 183300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20240221 | 183200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20240221 | 183100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20240221 | 183000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20240221 | 182900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20240221 | 182800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20240221 | 182700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20240221 | 182600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20240221 | 182500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20240221 | 182400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20240221 | 182300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20240221 | 182200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20240221 | 182100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20240221 | 182000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20240221 | 181900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20240221 | 181800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20240221 | 181700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20240221 | 181600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20240221 | 181500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20240221 | 181400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20240221 | 181300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20240221 | 181200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20240221 | 181100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 4020 |
| 33 | 20240221 | 181000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20240221 | 180900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20240221 | 180800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20240221 | 180700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20240221 | 180600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20240221 | 180500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20240221 | 180400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20240221 | 180300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20240221 | 180200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20240221 | 180100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20240221 | 180000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20240221 | 175900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20240221 | 175800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20240221 | 175700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20240221 | 175600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20240221 | 175500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20240221 | 175400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20240221 | 175300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20240221 | 175200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20240221 | 175100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20240221 | 175000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20240221 | 174900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20240221 | 174800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20240221 | 174700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20240221 | 174600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20240221 | 174500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20240221 | 174400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20240221 | 174300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20240221 | 174200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20240221 | 174100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 4020 |
| 63 | 20240221 | 174000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20240221 | 173900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20240221 | 173800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20240221 | 173700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20240221 | 173600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20240221 | 173500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20240221 | 173400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20240221 | 173300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20240221 | 173200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20240221 | 173100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20240221 | 173000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20240221 | 172900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20240221 | 172800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20240221 | 172700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20240221 | 172600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20240221 | 172500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20240221 | 172400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20240221 | 172300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20240221 | 172200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20240221 | 172100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20240221 | 172000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20240221 | 171900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20240221 | 171800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20240221 | 171700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20240221 | 171600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20240221 | 171500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20240221 | 171400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20240221 | 171300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20240221 | 171200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20240221 | 171100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 4020 |
| 93 | 20240221 | 171000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20240221 | 170900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20240221 | 170800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20240221 | 170700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20240221 | 170600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20240221 | 170500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20240221 | 170400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20240221 | 170300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20240221 | 170200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20240221 | 170100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20240221 | 170000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20240221 | 165900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20240221 | 165800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20240221 | 165700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20240221 | 165600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20240221 | 165500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20240221 | 165400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20240221 | 165300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20240221 | 165200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20240221 | 165100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20240221 | 165000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20240221 | 164900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20240221 | 164800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20240221 | 164700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20240221 | 164600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20240221 | 164500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20240221 | 164400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20240221 | 164300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20240221 | 164200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20240221 | 164100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 4020 |
| 123 | 20240221 | 164000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20240221 | 163900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20240221 | 163800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20240221 | 163700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20240221 | 163600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20240221 | 163500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20240221 | 163400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20240221 | 163300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20240221 | 163200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20240221 | 163100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20240221 | 163000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20240221 | 162900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20240221 | 162800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20240221 | 162700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20240221 | 162600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20240221 | 162500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20240221 | 162400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20240221 | 162300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20240221 | 162200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20240221 | 162100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20240221 | 162000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20240221 | 161900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20240221 | 161800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20240221 | 161700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20240221 | 161600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20240221 | 161500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20240221 | 161400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20240221 | 161300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20240221 | 161200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20240221 | 161100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 4020 |
| 153 | 20240221 | 161000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20240221 | 160900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20240221 | 160800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20240221 | 160700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20240221 | 160600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20240221 | 160500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20240221 | 160400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20240221 | 160300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20240221 | 160200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20240221 | 160100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20240221 | 160000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20240221 | 155900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20240221 | 155800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20240221 | 155700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20240221 | 155600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20240221 | 155500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20240221 | 155400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20240221 | 155300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20240221 | 155200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20240221 | 155100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20240221 | 155000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20240221 | 154900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20240221 | 154800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20240221 | 154700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20240221 | 154600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20240221 | 154500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20240221 | 154400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20240221 | 154300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20240221 | 154200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20240221 | 154100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 4020 |
| 183 | 20240221 | 154000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20240221 | 153900 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20240221 | 153800 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20240221 | 153700 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20240221 | 153600 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20240221 | 153500 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20240221 | 153400 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20240221 | 153300 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20240221 | 153200 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20240221 | 153100 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 0 |
| 193 | 20240221 | 153000 | 1307325465 | 2905 | 2905 | 2905 | 2905 | 4020 |
| 194 | 20240221 | 152900 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20240221 | 152800 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20240221 | 152700 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20240221 | 152600 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20240221 | 152500 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20240221 | 152400 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20240221 | 152300 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 201 | 20240221 | 152200 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 202 | 20240221 | 152100 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 203 | 20240221 | 152000 | 1295647365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 204 | 20240221 | 151900 | 1295647365 | 2910 | 2900 | 2910 | 2900 | 1276 |
| 205 | 20240221 | 151800 | 1291943350 | 2900 | 2895 | 2900 | 2895 | 112 |
| 206 | 20240221 | 151700 | 1291618800 | 2905 | 2900 | 2905 | 2900 | 63 |
| 207 | 20240221 | 151600 | 1291436030 | 2905 | 2890 | 2905 | 2890 | 1378 |
| 208 | 20240221 | 151500 | 1287439835 | 2900 | 2900 | 2900 | 2900 | 859 |
| 209 | 20240221 | 151400 | 1284948735 | 2900 | 2900 | 2900 | 2900 | 20 |
| 210 | 20240221 | 151300 | 1284890735 | 2900 | 2890 | 2900 | 2890 | 1025 |
| 211 | 20240221 | 151200 | 1281928475 | 2885 | 2900 | 2905 | 2885 | 2478 |
| 212 | 20240221 | 151100 | 1274777210 | 2890 | 2890 | 2890 | 2890 | 1277 |
| 213 | 20240221 | 151000 | 1271086680 | 2895 | 2895 | 2900 | 2890 | 372 |
| 214 | 20240221 | 150900 | 1270008080 | 2895 | 2900 | 2905 | 2890 | 721 |
| 215 | 20240221 | 150800 | 1267923460 | 2905 | 2900 | 2905 | 2900 | 181 |
| 216 | 20240221 | 150700 | 1267398540 | 2900 | 2900 | 2900 | 2900 | 48 |
| 217 | 20240221 | 150600 | 1267259340 | 2900 | 2900 | 2900 | 2900 | 1 |
| 218 | 20240221 | 150500 | 1267256440 | 2890 | 2900 | 2900 | 2890 | 579 |
| 219 | 20240221 | 150400 | 1265583030 | 2900 | 2900 | 2900 | 2900 | 1 |
| 220 | 20240221 | 150300 | 1265580130 | 2890 | 2890 | 2890 | 2890 | 0 |
| 221 | 20240221 | 150200 | 1265580130 | 2890 | 2900 | 2900 | 2890 | 2100 |
| 222 | 20240221 | 150100 | 1259500130 | 2900 | 2900 | 2900 | 2900 | 350 |
| 223 | 20240221 | 150000 | 1258485130 | 2900 | 2885 | 2900 | 2885 | 1332 |
| 224 | 20240221 | 145900 | 1254631495 | 2880 | 2890 | 2890 | 2880 | 7791 |
| 225 | 20240221 | 145800 | 1232148875 | 2890 | 2895 | 2895 | 2890 | 2190 |
| 226 | 20240221 | 145700 | 1225813825 | 2895 | 2890 | 2895 | 2890 | 284 |
| 227 | 20240221 | 145600 | 1224993015 | 2890 | 2890 | 2895 | 2885 | 4605 |
| 228 | 20240221 | 145500 | 1211692000 | 2890 | 2895 | 2895 | 2890 | 104 |
| 229 | 20240221 | 145400 | 1211390940 | 2895 | 2895 | 2895 | 2895 | 1 |
| 230 | 20240221 | 145300 | 1211388045 | 2890 | 2900 | 2900 | 2890 | 1116 |
| 231 | 20240221 | 145200 | 1208161445 | 2900 | 2900 | 2900 | 2900 | 112 |
| 232 | 20240221 | 145100 | 1207836645 | 2895 | 2895 | 2895 | 2895 | 30 |
| 233 | 20240221 | 145000 | 1207749795 | 2885 | 2885 | 2890 | 2885 | 3035 |
| 234 | 20240221 | 144900 | 1198988820 | 2885 | 2890 | 2890 | 2885 | 2341 |
| 235 | 20240221 | 144800 | 1192227975 | 2895 | 2915 | 2915 | 2895 | 5942 |
| 236 | 20240221 | 144700 | 1174991660 | 2915 | 2915 | 2915 | 2915 | 0 |
| 237 | 20240221 | 144600 | 1174991660 | 2915 | 2910 | 2920 | 2910 | 1181 |
| 238 | 20240221 | 144500 | 1171551670 | 2910 | 2900 | 2910 | 2900 | 2031 |
| 239 | 20240221 | 144400 | 1165658770 | 2900 | 2900 | 2910 | 2900 | 1786 |
| 240 | 20240221 | 144300 | 1160479110 | 2900 | 2905 | 2905 | 2900 | 2724 |
| 241 | 20240221 | 144200 | 1152573825 | 2910 | 2905 | 2910 | 2905 | 421 |
| 242 | 20240221 | 144100 | 1151349315 | 2905 | 2905 | 2910 | 2905 | 55 |
| 243 | 20240221 | 144000 | 1151189475 | 2910 | 2905 | 2910 | 2905 | 873 |
| 244 | 20240221 | 143900 | 1148653260 | 2910 | 2905 | 2910 | 2905 | 255 |
| 245 | 20240221 | 143800 | 1147911970 | 2905 | 2905 | 2905 | 2905 | 147 |
| 246 | 20240221 | 143700 | 1147484935 | 2910 | 2915 | 2915 | 2910 | 1289 |
| 247 | 20240221 | 143600 | 1143733940 | 2910 | 2910 | 2910 | 2910 | 11 |
| 248 | 20240221 | 143500 | 1143701930 | 2915 | 2910 | 2915 | 2910 | 208 |
| 249 | 20240221 | 143400 | 1143095795 | 2910 | 2910 | 2910 | 2910 | 95 |
| 250 | 20240221 | 143300 | 1142819345 | 2910 | 2905 | 2910 | 2905 | 938 |
| 251 | 20240221 | 143200 | 1140093130 | 2905 | 2900 | 2905 | 2900 | 1673 |
| 252 | 20240221 | 143100 | 1135234820 | 2900 | 2905 | 2905 | 2900 | 878 |
| 253 | 20240221 | 143000 | 1132688615 | 2900 | 2900 | 2900 | 2900 | 38 |
| 254 | 20240221 | 142900 | 1132578415 | 2910 | 2900 | 2910 | 2900 | 40 |
| 255 | 20240221 | 142800 | 1132462065 | 2895 | 2900 | 2900 | 2885 | 1020 |
| 256 | 20240221 | 142700 | 1129504265 | 2900 | 2880 | 2900 | 2875 | 3381 |
| 257 | 20240221 | 142600 | 1119760790 | 2880 | 2890 | 2890 | 2870 | 8216 |
| 258 | 20240221 | 142500 | 1096114545 | 2885 | 2900 | 2900 | 2885 | 5846 |
| 259 | 20240221 | 142400 | 1079205240 | 2900 | 2905 | 2910 | 2900 | 10599 |
| 260 | 20240221 | 142300 | 1048453635 | 2910 | 2910 | 2915 | 2910 | 1482 |
| 261 | 20240221 | 142200 | 1044139910 | 2910 | 2915 | 2915 | 2910 | 11463 |
| 262 | 20240221 | 142100 | 1010761785 | 2915 | 2920 | 2920 | 2915 | 5743 |
| 263 | 20240221 | 142000 | 994000730 | 2920 | 2920 | 2920 | 2920 | 1171 |
| 264 | 20240221 | 141900 | 990581410 | 2925 | 2930 | 2930 | 2925 | 1788 |
| 265 | 20240221 | 141800 | 985351010 | 2925 | 2925 | 2925 | 2925 | 0 |
| 266 | 20240221 | 141700 | 985351010 | 2925 | 2925 | 2925 | 2925 | 37 |
| 267 | 20240221 | 141600 | 985242785 | 2925 | 2925 | 2925 | 2925 | 120 |
| 268 | 20240221 | 141500 | 984891785 | 2925 | 2925 | 2925 | 2925 | 1081 |
| 269 | 20240221 | 141400 | 981729860 | 2920 | 2920 | 2920 | 2920 | 2295 |
| 270 | 20240221 | 141300 | 975028460 | 2925 | 2925 | 2930 | 2925 | 5479 |
| 271 | 20240221 | 141200 | 959002235 | 2925 | 2930 | 2930 | 2925 | 136 |
| 272 | 20240221 | 141100 | 958603760 | 2935 | 2930 | 2935 | 2930 | 202 |
| 273 | 20240221 | 141000 | 958010950 | 2930 | 2930 | 2930 | 2930 | 1364 |
| 274 | 20240221 | 140900 | 954014430 | 2930 | 2930 | 2930 | 2930 | 1100 |
| 275 | 20240221 | 140800 | 950791430 | 2930 | 2930 | 2930 | 2930 | 1 |
| 276 | 20240221 | 140700 | 950788500 | 2930 | 2930 | 2930 | 2930 | 0 |
| 277 | 20240221 | 140600 | 950788500 | 2930 | 2935 | 2935 | 2930 | 21 |
| 278 | 20240221 | 140500 | 950726915 | 2935 | 2935 | 2935 | 2935 | 0 |
| 279 | 20240221 | 140400 | 950726915 | 2935 | 2930 | 2935 | 2930 | 271 |
| 280 | 20240221 | 140300 | 949932880 | 2930 | 2935 | 2935 | 2930 | 634 |
| 281 | 20240221 | 140200 | 948074125 | 2930 | 2930 | 2930 | 2930 | 194 |
| 282 | 20240221 | 140100 | 947505705 | 2935 | 2930 | 2935 | 2930 | 6 |
| 283 | 20240221 | 140000 | 947488110 | 2930 | 2930 | 2930 | 2930 | 8 |
| 284 | 20240221 | 135900 | 947464670 | 2935 | 2930 | 2935 | 2930 | 91 |
| 285 | 20240221 | 135800 | 947198035 | 2930 | 2930 | 2930 | 2930 | 400 |
| 286 | 20240221 | 135700 | 946026035 | 2930 | 2940 | 2940 | 2930 | 131 |
| 287 | 20240221 | 135600 | 945642185 | 2925 | 2930 | 2930 | 2925 | 1319 |
| 288 | 20240221 | 135500 | 941783670 | 2930 | 2930 | 2930 | 2930 | 21 |
| 289 | 20240221 | 135400 | 941722140 | 2930 | 2935 | 2940 | 2930 | 1117 |
| 290 | 20240221 | 135300 | 938449080 | 2935 | 2935 | 2935 | 2935 | 67 |
| 291 | 20240221 | 135200 | 938252435 | 2935 | 2935 | 2935 | 2935 | 300 |
| 292 | 20240221 | 135100 | 937371935 | 2935 | 2935 | 2935 | 2935 | 200 |
| 293 | 20240221 | 135000 | 936784935 | 2935 | 2940 | 2940 | 2930 | 1103 |
| 294 | 20240221 | 134900 | 933548630 | 2940 | 2940 | 2940 | 2940 | 10 |
| 295 | 20240221 | 134800 | 933519230 | 2940 | 2940 | 2940 | 2940 | 0 |
| 296 | 20240221 | 134700 | 933519230 | 2940 | 2940 | 2940 | 2940 | 0 |
| 297 | 20240221 | 134600 | 933519230 | 2940 | 2925 | 2940 | 2925 | 788 |
| 298 | 20240221 | 134500 | 931206830 | 2940 | 2935 | 2940 | 2935 | 6 |
| 299 | 20240221 | 134400 | 931189215 | 2940 | 2935 | 2940 | 2935 | 627 |
| 300 | 20240221 | 134300 | 929348965 | 2925 | 2935 | 2935 | 2925 | 504 |
| 301 | 20240221 | 134200 | 927874755 | 2925 | 2925 | 2925 | 2925 | 500 |
| 302 | 20240221 | 134100 | 926412255 | 2935 | 2930 | 2935 | 2925 | 5195 |
| 303 | 20240221 | 134000 | 911216815 | 2930 | 2930 | 2930 | 2930 | 5643 |
| 304 | 20240221 | 133900 | 894682825 | 2935 | 2935 | 2935 | 2935 | 11 |
| 305 | 20240221 | 133800 | 894650540 | 2935 | 2935 | 2935 | 2935 | 97 |
| 306 | 20240221 | 133700 | 894365845 | 2930 | 2935 | 2940 | 2930 | 1073 |
| 307 | 20240221 | 133600 | 891216795 | 2935 | 2935 | 2940 | 2935 | 760 |
| 308 | 20240221 | 133500 | 888983975 | 2935 | 2935 | 2935 | 2935 | 1 |
| 309 | 20240221 | 133400 | 888981040 | 2940 | 2940 | 2940 | 2940 | 0 |
| 310 | 20240221 | 133300 | 888981040 | 2940 | 2940 | 2940 | 2940 | 31 |
| 311 | 20240221 | 133200 | 888889900 | 2935 | 2935 | 2935 | 2935 | 1947 |
| 312 | 20240221 | 133100 | 883175455 | 2930 | 2930 | 2930 | 2930 | 200 |
| 313 | 20240221 | 133000 | 882589455 | 2935 | 2935 | 2935 | 2935 | 1 |
| 314 | 20240221 | 132900 | 882586520 | 2930 | 2930 | 2935 | 2930 | 1190 |
| 315 | 20240221 | 132800 | 879098820 | 2935 | 2930 | 2935 | 2930 | 510 |
| 316 | 20240221 | 132700 | 877602020 | 2930 | 2930 | 2930 | 2930 | 0 |
| 317 | 20240221 | 132600 | 877602020 | 2930 | 2930 | 2930 | 2930 | 0 |
| 318 | 20240221 | 132500 | 877602020 | 2930 | 2935 | 2935 | 2930 | 565 |
| 319 | 20240221 | 132400 | 875944045 | 2935 | 2935 | 2935 | 2935 | 415 |
| 320 | 20240221 | 132300 | 874726020 | 2935 | 2935 | 2935 | 2935 | 2324 |
| 321 | 20240221 | 132200 | 867905080 | 2935 | 2945 | 2945 | 2935 | 799 |
| 322 | 20240221 | 132100 | 865556545 | 2940 | 2940 | 2940 | 2940 | 0 |
| 323 | 20240221 | 132000 | 865556545 | 2940 | 2940 | 2940 | 2940 | 737 |
| 324 | 20240221 | 131900 | 863389765 | 2940 | 2940 | 2940 | 2940 | 0 |
| 325 | 20240221 | 131800 | 863389765 | 2940 | 2940 | 2940 | 2940 | 0 |
| 326 | 20240221 | 131700 | 863389765 | 2940 | 2940 | 2940 | 2940 | 120 |
| 327 | 20240221 | 131600 | 863036965 | 2935 | 2935 | 2935 | 2935 | 0 |
| 328 | 20240221 | 131500 | 863036965 | 2935 | 2935 | 2935 | 2935 | 129 |
| 329 | 20240221 | 131400 | 862658350 | 2935 | 2935 | 2935 | 2935 | 2000 |
| 330 | 20240221 | 131300 | 856788350 | 2935 | 2935 | 2935 | 2935 | 0 |
| 331 | 20240221 | 131200 | 856788350 | 2935 | 2935 | 2935 | 2935 | 171 |
| 332 | 20240221 | 131100 | 856286465 | 2935 | 2935 | 2935 | 2935 | 500 |
| 333 | 20240221 | 131000 | 854818965 | 2935 | 2935 | 2935 | 2935 | 0 |
| 334 | 20240221 | 130900 | 854818965 | 2935 | 2935 | 2935 | 2935 | 356 |
| 335 | 20240221 | 130800 | 853774105 | 2940 | 2940 | 2940 | 2940 | 468 |
| 336 | 20240221 | 130700 | 852398185 | 2945 | 2945 | 2945 | 2945 | 1 |
| 337 | 20240221 | 130600 | 852395240 | 2940 | 2940 | 2940 | 2940 | 70 |
| 338 | 20240221 | 130500 | 852189440 | 2940 | 2940 | 2940 | 2940 | 0 |
| 339 | 20240221 | 130400 | 852189440 | 2940 | 2935 | 2940 | 2935 | 600 |
| 340 | 20240221 | 130300 | 850425940 | 2935 | 2935 | 2935 | 2935 | 500 |
| 341 | 20240221 | 130200 | 848958440 | 2935 | 2945 | 2945 | 2935 | 380 |
| 342 | 20240221 | 130100 | 847840605 | 2945 | 2945 | 2945 | 2945 | 30 |
| 343 | 20240221 | 130000 | 847752255 | 2940 | 2940 | 2940 | 2940 | 1500 |
| 344 | 20240221 | 125900 | 843342255 | 2940 | 2940 | 2940 | 2940 | 400 |
| 345 | 20240221 | 125800 | 842166255 | 2940 | 2940 | 2940 | 2940 | 0 |
| 346 | 20240221 | 125700 | 842166255 | 2940 | 2940 | 2940 | 2940 | 1490 |
| 347 | 20240221 | 125600 | 837785655 | 2945 | 2940 | 2945 | 2940 | 251 |
| 348 | 20240221 | 125500 | 837047710 | 2945 | 2945 | 2945 | 2945 | 0 |
| 349 | 20240221 | 125400 | 837047710 | 2945 | 2945 | 2945 | 2945 | 200 |
| 350 | 20240221 | 125300 | 836458710 | 2945 | 2945 | 2945 | 2945 | 198 |
| 351 | 20240221 | 125200 | 835875600 | 2945 | 2945 | 2945 | 2945 | 339 |
| 352 | 20240221 | 125100 | 834877245 | 2945 | 2945 | 2945 | 2945 | 687 |
| 353 | 20240221 | 125000 | 832854030 | 2945 | 2945 | 2945 | 2945 | 611 |
| 354 | 20240221 | 124900 | 831054635 | 2940 | 2940 | 2940 | 2940 | 136 |
| 355 | 20240221 | 124800 | 830654795 | 2940 | 2945 | 2945 | 2940 | 743 |
| 356 | 20240221 | 124700 | 828468260 | 2945 | 2930 | 2945 | 2930 | 1799 |
| 357 | 20240221 | 124600 | 823188285 | 2935 | 2940 | 2940 | 2935 | 3293 |
| 358 | 20240221 | 124500 | 813523080 | 2940 | 2940 | 2940 | 2940 | 0 |
| 359 | 20240221 | 124400 | 813523080 | 2940 | 2940 | 2940 | 2940 | 0 |
| 360 | 20240221 | 124300 | 813523080 | 2940 | 2940 | 2945 | 2940 | 1043 |
| 361 | 20240221 | 124200 | 810456655 | 2940 | 2940 | 2940 | 2940 | 0 |
| 362 | 20240221 | 124100 | 810456655 | 2940 | 2940 | 2940 | 2940 | 0 |
| 363 | 20240221 | 124000 | 810456655 | 2940 | 2940 | 2940 | 2940 | 59 |
| 364 | 20240221 | 123900 | 810283195 | 2940 | 2940 | 2940 | 2940 | 0 |
| 365 | 20240221 | 123800 | 810283195 | 2940 | 2940 | 2940 | 2935 | 4155 |
| 366 | 20240221 | 123700 | 798080245 | 2935 | 2935 | 2935 | 2935 | 50 |
| 367 | 20240221 | 123600 | 797933495 | 2935 | 2940 | 2940 | 2935 | 345 |
| 368 | 20240221 | 123500 | 796919420 | 2935 | 2935 | 2935 | 2935 | 550 |
| 369 | 20240221 | 123400 | 795305170 | 2935 | 2950 | 2950 | 2935 | 7349 |
| 370 | 20240221 | 123300 | 773676485 | 2955 | 2955 | 2955 | 2955 | 0 |
| 371 | 20240221 | 123200 | 773676485 | 2955 | 2955 | 2955 | 2955 | 1 |
| 372 | 20240221 | 123100 | 773673530 | 2960 | 2960 | 2960 | 2960 | 73 |
| 373 | 20240221 | 123000 | 773457450 | 2955 | 2950 | 2955 | 2950 | 2 |
| 374 | 20240221 | 122900 | 773451545 | 2960 | 2960 | 2960 | 2960 | 0 |
| 375 | 20240221 | 122800 | 773451545 | 2960 | 2955 | 2960 | 2955 | 200 |
| 376 | 20240221 | 122700 | 772859560 | 2960 | 2955 | 2960 | 2950 | 92 |
| 377 | 20240221 | 122600 | 772587760 | 2945 | 2945 | 2945 | 2945 | 0 |
| 378 | 20240221 | 122500 | 772587760 | 2945 | 2945 | 2955 | 2945 | 1322 |
| 379 | 20240221 | 122400 | 768686470 | 2950 | 2950 | 2950 | 2945 | 71 |
| 380 | 20240221 | 122300 | 768477325 | 2950 | 2945 | 2950 | 2945 | 1340 |
| 381 | 20240221 | 122200 | 764524955 | 2945 | 2945 | 2945 | 2940 | 322 |
| 382 | 20240221 | 122100 | 763577610 | 2945 | 2940 | 2945 | 2940 | 845 |
| 383 | 20240221 | 122000 | 761091585 | 2945 | 2950 | 2950 | 2945 | 1750 |
| 384 | 20240221 | 121900 | 755936395 | 2950 | 2950 | 2950 | 2950 | 2017 |
| 385 | 20240221 | 121800 | 749986245 | 2965 | 2950 | 2965 | 2945 | 4893 |
| 386 | 20240221 | 121700 | 735547925 | 2965 | 2965 | 2965 | 2965 | 10 |
| 387 | 20240221 | 121600 | 735518275 | 2960 | 2955 | 2960 | 2950 | 928 |
| 388 | 20240221 | 121500 | 732771725 | 2950 | 2955 | 2955 | 2950 | 9304 |
| 389 | 20240221 | 121400 | 705306405 | 2960 | 2960 | 2960 | 2960 | 0 |
| 390 | 20240221 | 121300 | 705306405 | 2960 | 2960 | 2960 | 2960 | 0 |
| 391 | 20240221 | 121200 | 705306405 | 2960 | 2960 | 2960 | 2960 | 0 |
| 392 | 20240221 | 121100 | 705306405 | 2960 | 2960 | 2960 | 2960 | 0 |
| 393 | 20240221 | 121000 | 705306405 | 2960 | 2955 | 2960 | 2955 | 1011 |
| 394 | 20240221 | 120900 | 702313895 | 2955 | 2960 | 2960 | 2955 | 265 |
| 395 | 20240221 | 120800 | 701529540 | 2960 | 2960 | 2960 | 2960 | 7 |
| 396 | 20240221 | 120700 | 701508820 | 2965 | 2960 | 2965 | 2960 | 185 |
| 397 | 20240221 | 120600 | 700961095 | 2960 | 2960 | 2960 | 2960 | 0 |
| 398 | 20240221 | 120500 | 700961095 | 2960 | 2960 | 2960 | 2960 | 1 |
| 399 | 20240221 | 120400 | 700958135 | 2960 | 2960 | 2960 | 2960 | 19 |
| 400 | 20240221 | 120300 | 700901895 | 2960 | 2965 | 2965 | 2960 | 30 |
| 401 | 20240221 | 120200 | 700813085 | 2965 | 2965 | 2965 | 2965 | 499 |
| 402 | 20240221 | 120100 | 699333550 | 2960 | 2960 | 2960 | 2960 | 0 |
| 403 | 20240221 | 120000 | 699333550 | 2960 | 2965 | 2965 | 2960 | 36 |
| 404 | 20240221 | 115900 | 699226985 | 2960 | 2960 | 2960 | 2960 | 33 |
| 405 | 20240221 | 115800 | 699129305 | 2960 | 2960 | 2960 | 2960 | 1022 |
| 406 | 20240221 | 115700 | 696104185 | 2960 | 2960 | 2960 | 2960 | 664 |
| 407 | 20240221 | 115600 | 694138745 | 2960 | 2960 | 2960 | 2960 | 1000 |
| 408 | 20240221 | 115500 | 691178745 | 2960 | 2955 | 2960 | 2955 | 3 |
| 409 | 20240221 | 115400 | 691169875 | 2960 | 2955 | 2960 | 2955 | 6 |
| 410 | 20240221 | 115300 | 691152140 | 2960 | 2955 | 2960 | 2955 | 65 |
| 411 | 20240221 | 115200 | 690959745 | 2955 | 2960 | 2960 | 2955 | 70 |
| 412 | 20240221 | 115100 | 690752845 | 2955 | 2955 | 2955 | 2955 | 50 |
| 413 | 20240221 | 115000 | 690605095 | 2960 | 2960 | 2960 | 2955 | 1302 |
| 414 | 20240221 | 114900 | 686756175 | 2955 | 2960 | 2960 | 2955 | 2 |
| 415 | 20240221 | 114800 | 686750260 | 2960 | 2960 | 2960 | 2960 | 544 |
| 416 | 20240221 | 114700 | 685140020 | 2960 | 2960 | 2960 | 2960 | 0 |
| 417 | 20240221 | 114600 | 685140020 | 2960 | 2960 | 2960 | 2960 | 11 |
| 418 | 20240221 | 114500 | 685107460 | 2960 | 2960 | 2960 | 2960 | 4 |
| 419 | 20240221 | 114400 | 685095620 | 2955 | 2955 | 2955 | 2955 | 0 |
| 420 | 20240221 | 114300 | 685095620 | 2955 | 2955 | 2955 | 2955 | 52 |
| 421 | 20240221 | 114200 | 684941960 | 2955 | 2955 | 2955 | 2955 | 841 |
| 422 | 20240221 | 114100 | 682456805 | 2955 | 2955 | 2955 | 2955 | 700 |
| 423 | 20240221 | 114000 | 680388305 | 2955 | 2955 | 2955 | 2955 | 838 |
| 424 | 20240221 | 113900 | 677912015 | 2955 | 2955 | 2955 | 2955 | 25 |
| 425 | 20240221 | 113800 | 677838140 | 2955 | 2955 | 2955 | 2955 | 151 |
| 426 | 20240221 | 113700 | 677391935 | 2950 | 2950 | 2955 | 2950 | 556 |
| 427 | 20240221 | 113600 | 675750795 | 2955 | 2960 | 2960 | 2950 | 6858 |
| 428 | 20240221 | 113500 | 655489970 | 2955 | 2960 | 2960 | 2955 | 2360 |
| 429 | 20240221 | 113400 | 648504785 | 2960 | 2960 | 2965 | 2960 | 1072 |
| 430 | 20240221 | 113300 | 645331565 | 2960 | 2960 | 2960 | 2960 | 21 |
| 431 | 20240221 | 113200 | 645269405 | 2970 | 2970 | 2970 | 2965 | 491 |
| 432 | 20240221 | 113100 | 643812635 | 2970 | 2970 | 2970 | 2970 | 100 |
| 433 | 20240221 | 113000 | 643515635 | 2970 | 2970 | 2970 | 2970 | 200 |
| 434 | 20240221 | 112900 | 642921635 | 2970 | 2970 | 2970 | 2970 | 1 |
| 435 | 20240221 | 112800 | 642918665 | 2960 | 2965 | 2975 | 2960 | 350 |
| 436 | 20240221 | 112700 | 641880555 | 2960 | 2965 | 2965 | 2960 | 684 |
| 437 | 20240221 | 112600 | 639855660 | 2965 | 2965 | 2965 | 2960 | 632 |
| 438 | 20240221 | 112500 | 637984880 | 2965 | 2965 | 2965 | 2965 | 9 |
| 439 | 20240221 | 112400 | 637958195 | 2965 | 2965 | 2965 | 2965 | 125 |
| 440 | 20240221 | 112300 | 637587570 | 2970 | 2970 | 2975 | 2970 | 1575 |
| 441 | 20240221 | 112200 | 632909815 | 2970 | 2970 | 2970 | 2970 | 6 |
| 442 | 20240221 | 112100 | 632891995 | 2975 | 2975 | 2975 | 2975 | 1 |
| 443 | 20240221 | 112000 | 632889020 | 2965 | 2960 | 2965 | 2960 | 155 |
| 444 | 20240221 | 111900 | 632429770 | 2960 | 2970 | 2970 | 2960 | 2098 |
| 445 | 20240221 | 111800 | 626208770 | 2975 | 2970 | 2975 | 2970 | 6 |
| 446 | 20240221 | 111700 | 626190945 | 2975 | 2965 | 2975 | 2965 | 134 |
| 447 | 20240221 | 111600 | 625793215 | 2975 | 2975 | 2975 | 2975 | 1 |
| 448 | 20240221 | 111500 | 625790240 | 2975 | 2975 | 2975 | 2975 | 100 |
| 449 | 20240221 | 111400 | 625492740 | 2975 | 2970 | 2975 | 2970 | 201 |
| 450 | 20240221 | 111300 | 624894770 | 2975 | 2970 | 2975 | 2965 | 627 |
| 451 | 20240221 | 111200 | 623035610 | 2970 | 2970 | 2970 | 2965 | 718 |
| 452 | 20240221 | 111100 | 620903645 | 2970 | 2970 | 2970 | 2970 | 556 |
| 453 | 20240221 | 111000 | 619252325 | 2970 | 2970 | 2970 | 2970 | 85 |
| 454 | 20240221 | 110900 | 618999875 | 2970 | 2970 | 2970 | 2970 | 187 |
| 455 | 20240221 | 110800 | 618444485 | 2970 | 2970 | 2975 | 2970 | 720 |
| 456 | 20240221 | 110700 | 616305980 | 2975 | 2975 | 2975 | 2970 | 64 |
| 457 | 20240221 | 110600 | 616115590 | 2975 | 2970 | 2975 | 2970 | 11 |
| 458 | 20240221 | 110500 | 616082870 | 2990 | 2990 | 2990 | 2990 | 0 |
| 459 | 20240221 | 110400 | 616082870 | 2990 | 2990 | 2990 | 2990 | 0 |
| 460 | 20240221 | 110300 | 616082870 | 2990 | 2990 | 2990 | 2990 | 0 |
| 461 | 20240221 | 110200 | 616082870 | 2990 | 2980 | 2990 | 2980 | 55 |
| 462 | 20240221 | 110100 | 615918960 | 2990 | 2990 | 2990 | 2990 | 0 |
| 463 | 20240221 | 110000 | 615918960 | 2990 | 2980 | 2990 | 2970 | 23 |
| 464 | 20240221 | 105900 | 615850480 | 2995 | 2970 | 2995 | 2970 | 18835 |
| 465 | 20240221 | 105800 | 559682610 | 2960 | 2960 | 2960 | 2960 | 0 |
| 466 | 20240221 | 105700 | 559682610 | 2960 | 2960 | 2960 | 2960 | 0 |
| 467 | 20240221 | 105600 | 559682610 | 2960 | 2975 | 2975 | 2960 | 19550 |
| 468 | 20240221 | 105500 | 501728310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 469 | 20240221 | 105400 | 501728310 | 2975 | 2975 | 2975 | 2975 | 101 |
| 470 | 20240221 | 105300 | 501427835 | 2975 | 2980 | 2980 | 2975 | 1561 |
| 471 | 20240221 | 105200 | 496778075 | 2985 | 2985 | 2985 | 2985 | 6403 |
| 472 | 20240221 | 105100 | 477665120 | 2990 | 2995 | 2995 | 2990 | 749 |
| 473 | 20240221 | 105000 | 475425165 | 2995 | 2995 | 2995 | 2995 | 0 |
| 474 | 20240221 | 104900 | 475425165 | 2995 | 2995 | 2995 | 2995 | 5 |
| 475 | 20240221 | 104800 | 475410190 | 3000 | 3000 | 3000 | 2995 | 2621 |
| 476 | 20240221 | 104700 | 467547555 | 3000 | 2990 | 3000 | 2990 | 2703 |
| 477 | 20240221 | 104600 | 459453275 | 2990 | 2985 | 2990 | 2985 | 387 |
| 478 | 20240221 | 104500 | 458297980 | 2985 | 2985 | 2985 | 2985 | 1070 |
| 479 | 20240221 | 104400 | 455104030 | 2980 | 2980 | 2980 | 2980 | 0 |
| 480 | 20240221 | 104300 | 455104030 | 2980 | 2980 | 2980 | 2980 | 2 |
| 481 | 20240221 | 104200 | 455098070 | 2980 | 2980 | 2980 | 2980 | 21 |
| 482 | 20240221 | 104100 | 455035490 | 2980 | 2980 | 2980 | 2980 | 36 |
| 483 | 20240221 | 104000 | 454928210 | 2985 | 2980 | 2985 | 2980 | 549 |
| 484 | 20240221 | 103900 | 453289690 | 2980 | 2980 | 2985 | 2980 | 436 |
| 485 | 20240221 | 103800 | 451990380 | 2985 | 2985 | 2985 | 2980 | 238 |
| 486 | 20240221 | 103700 | 451280090 | 2985 | 2985 | 2985 | 2985 | 163 |
| 487 | 20240221 | 103600 | 450793535 | 2985 | 2990 | 2990 | 2985 | 509 |
| 488 | 20240221 | 103500 | 449273670 | 2995 | 2990 | 2995 | 2990 | 1895 |
| 489 | 20240221 | 103400 | 443607305 | 2995 | 2995 | 2995 | 2995 | 40 |
| 490 | 20240221 | 103300 | 443487505 | 2990 | 2990 | 2990 | 2990 | 127 |
| 491 | 20240221 | 103200 | 443107775 | 2990 | 2990 | 3000 | 2990 | 3045 |
| 492 | 20240221 | 103100 | 433973865 | 2990 | 2990 | 2990 | 2985 | 420 |
| 493 | 20240221 | 103000 | 432719105 | 2995 | 2995 | 2995 | 2995 | 209 |
| 494 | 20240221 | 102900 | 432093150 | 3000 | 3000 | 3000 | 2990 | 413 |
| 495 | 20240221 | 102800 | 430856150 | 3000 | 3000 | 3000 | 3000 | 1403 |
| 496 | 20240221 | 102700 | 426647150 | 3000 | 3000 | 3000 | 3000 | 99 |
| 497 | 20240221 | 102600 | 426350150 | 3000 | 3000 | 3000 | 3000 | 226 |
| 498 | 20240221 | 102500 | 425672150 | 3000 | 3000 | 3000 | 3000 | 9 |
| 499 | 20240221 | 102400 | 425645150 | 3000 | 3000 | 3000 | 3000 | 123 |
| 500 | 20240221 | 102300 | 425276150 | 3000 | 2990 | 3000 | 2990 | 121 |
| 501 | 20240221 | 102200 | 424914250 | 2990 | 3005 | 3005 | 2990 | 506 |
| 502 | 20240221 | 102100 | 423398845 | 3005 | 3000 | 3005 | 2990 | 390 |
| 503 | 20240221 | 102000 | 422229475 | 3005 | 3000 | 3005 | 3000 | 6571 |
| 504 | 20240221 | 101900 | 402483970 | 3000 | 3000 | 3000 | 3000 | 369 |
| 505 | 20240221 | 101800 | 401376970 | 3000 | 3000 | 3000 | 3000 | 122 |
| 506 | 20240221 | 101700 | 401010970 | 3000 | 3000 | 3000 | 3000 | 915 |
| 507 | 20240221 | 101600 | 398265970 | 3005 | 3015 | 3015 | 3005 | 1192 |
| 508 | 20240221 | 101500 | 394678705 | 3010 | 3010 | 3010 | 3010 | 909 |
| 509 | 20240221 | 101400 | 391942615 | 3005 | 3000 | 3005 | 3000 | 2426 |
| 510 | 20240221 | 101300 | 384662990 | 3000 | 2995 | 3000 | 2995 | 3117 |
| 511 | 20240221 | 101200 | 375313495 | 2995 | 2990 | 3000 | 2990 | 8305 |
| 512 | 20240221 | 101100 | 350428985 | 2970 | 2970 | 2970 | 2970 | 473 |
| 513 | 20240221 | 101000 | 349024175 | 2970 | 2980 | 2980 | 2970 | 1875 |
| 514 | 20240221 | 100900 | 343446130 | 2985 | 2985 | 2985 | 2985 | 305 |
| 515 | 20240221 | 100800 | 342535705 | 2985 | 2985 | 2985 | 2985 | 295 |
| 516 | 20240221 | 100700 | 341655130 | 2990 | 2985 | 2990 | 2985 | 288 |
| 517 | 20240221 | 100600 | 340794015 | 2975 | 2975 | 2975 | 2975 | 37 |
| 518 | 20240221 | 100500 | 340683940 | 2980 | 2980 | 2980 | 2980 | 900 |
| 519 | 20240221 | 100400 | 338001940 | 2980 | 2980 | 2980 | 2980 | 45 |
| 520 | 20240221 | 100300 | 337867840 | 2980 | 2990 | 2995 | 2980 | 1737 |
| 521 | 20240221 | 100200 | 332691000 | 2990 | 2980 | 2990 | 2980 | 29 |
| 522 | 20240221 | 100100 | 332604570 | 2990 | 2990 | 2995 | 2990 | 701 |
| 523 | 20240221 | 100000 | 330508575 | 2990 | 2980 | 2990 | 2980 | 108 |
| 524 | 20240221 | 095900 | 330186725 | 2980 | 2985 | 2985 | 2980 | 104 |
| 525 | 20240221 | 095800 | 329876665 | 2980 | 2985 | 2985 | 2980 | 279 |
| 526 | 20240221 | 095700 | 329044880 | 2990 | 2990 | 2990 | 2990 | 28 |
| 527 | 20240221 | 095600 | 328961160 | 2995 | 2995 | 2995 | 2995 | 15 |
| 528 | 20240221 | 095500 | 328916235 | 2995 | 2975 | 2995 | 2975 | 6819 |
| 529 | 20240221 | 095400 | 308562835 | 2965 | 2970 | 2970 | 2965 | 1570 |
| 530 | 20240221 | 095300 | 303899975 | 2970 | 2970 | 2970 | 2970 | 0 |
| 531 | 20240221 | 095200 | 303899975 | 2970 | 2965 | 2970 | 2965 | 370 |
| 532 | 20240221 | 095100 | 302802915 | 2955 | 2960 | 2960 | 2955 | 2989 |
| 533 | 20240221 | 095000 | 293963740 | 2960 | 2960 | 2975 | 2960 | 95 |
| 534 | 20240221 | 094900 | 293682510 | 2960 | 2970 | 2970 | 2960 | 315 |
| 535 | 20240221 | 094800 | 292747060 | 2970 | 2960 | 2970 | 2955 | 1225 |
| 536 | 20240221 | 094700 | 289123805 | 2955 | 2955 | 2955 | 2955 | 0 |
| 537 | 20240221 | 094600 | 289123805 | 2955 | 2960 | 2960 | 2955 | 1716 |
| 538 | 20240221 | 094500 | 284046570 | 2960 | 2965 | 2975 | 2960 | 843 |
| 539 | 20240221 | 094400 | 281547360 | 2965 | 2970 | 2970 | 2965 | 242 |
| 540 | 20240221 | 094300 | 280829775 | 2965 | 2965 | 2970 | 2960 | 2479 |
| 541 | 20240221 | 094200 | 273478730 | 2975 | 2970 | 2975 | 2970 | 85 |
| 542 | 20240221 | 094100 | 273226275 | 2975 | 2975 | 2975 | 2975 | 1 |
| 543 | 20240221 | 094000 | 273223300 | 2975 | 2975 | 2975 | 2975 | 124 |
| 544 | 20240221 | 093900 | 272854400 | 2975 | 2975 | 2975 | 2975 | 673 |
| 545 | 20240221 | 093800 | 270852225 | 2980 | 2980 | 2980 | 2980 | 627 |
| 546 | 20240221 | 093700 | 268983765 | 2980 | 2980 | 2990 | 2980 | 183 |
| 547 | 20240221 | 093600 | 268438125 | 2990 | 2980 | 2990 | 2975 | 2893 |
| 548 | 20240221 | 093500 | 259821925 | 2985 | 2975 | 2985 | 2975 | 480 |
| 549 | 20240221 | 093400 | 258393725 | 2975 | 2985 | 2985 | 2975 | 288 |
| 550 | 20240221 | 093300 | 257536180 | 2985 | 2990 | 2990 | 2985 | 407 |
| 551 | 20240221 | 093200 | 256319300 | 2995 | 2990 | 2995 | 2990 | 1846 |
| 552 | 20240221 | 093100 | 250799650 | 2990 | 2990 | 2990 | 2990 | 18 |
| 553 | 20240221 | 093000 | 250745830 | 2970 | 2970 | 2970 | 2970 | 341 |
| 554 | 20240221 | 092900 | 249733060 | 2960 | 2990 | 2990 | 2960 | 6176 |
| 555 | 20240221 | 092800 | 231399765 | 2995 | 2990 | 2995 | 2990 | 6241 |
| 556 | 20240221 | 092700 | 212738345 | 2990 | 2980 | 2990 | 2980 | 2911 |
| 557 | 20240221 | 092600 | 204051010 | 2980 | 2980 | 2980 | 2975 | 723 |
| 558 | 20240221 | 092500 | 201896990 | 2980 | 2980 | 2980 | 2980 | 1208 |
| 559 | 20240221 | 092400 | 198297150 | 2975 | 2970 | 2990 | 2970 | 1212 |
| 560 | 20240221 | 092300 | 194683630 | 2990 | 2970 | 2990 | 2970 | 2052 |
| 561 | 20240221 | 092200 | 188558440 | 2970 | 2965 | 2970 | 2965 | 359 |
| 562 | 20240221 | 092100 | 187493005 | 2970 | 2975 | 2975 | 2965 | 9432 |
| 563 | 20240221 | 092000 | 159466040 | 2970 | 2990 | 2990 | 2970 | 9184 |
| 564 | 20240221 | 091900 | 132121500 | 2990 | 2990 | 2990 | 2990 | 0 |
| 565 | 20240221 | 091800 | 132121500 | 2990 | 2990 | 2995 | 2990 | 1623 |
| 566 | 20240221 | 091700 | 127261980 | 2980 | 2980 | 2980 | 2980 | 191 |
| 567 | 20240221 | 091600 | 126692800 | 2980 | 2990 | 2990 | 2980 | 1743 |
| 568 | 20240221 | 091500 | 121496405 | 2995 | 3000 | 3000 | 2985 | 6568 |
| 569 | 20240221 | 091400 | 101809005 | 2995 | 2990 | 2995 | 2990 | 3890 |
| 570 | 20240221 | 091300 | 90169240 | 2985 | 2985 | 2985 | 2985 | 88 |
| 571 | 20240221 | 091200 | 89906560 | 2980 | 2990 | 2995 | 2980 | 1588 |
| 572 | 20240221 | 091100 | 85156530 | 2985 | 2985 | 2985 | 2985 | 139 |
| 573 | 20240221 | 091000 | 84741615 | 2980 | 3000 | 3000 | 2980 | 806 |
| 574 | 20240221 | 090900 | 82338195 | 3000 | 2990 | 3000 | 2985 | 2622 |
| 575 | 20240221 | 090800 | 74508605 | 2995 | 2985 | 2995 | 2985 | 1111 |
| 576 | 20240221 | 090700 | 71191260 | 2980 | 2990 | 2995 | 2980 | 5461 |
| 577 | 20240221 | 090600 | 54874370 | 2990 | 2990 | 3000 | 2990 | 2503 |
| 578 | 20240221 | 090500 | 47388140 | 2975 | 2970 | 2990 | 2965 | 1905 |
| 579 | 20240221 | 090400 | 41702985 | 2965 | 2965 | 2965 | 2950 | 1323 |
| 580 | 20240221 | 090300 | 37783410 | 2950 | 2950 | 2965 | 2940 | 3408 |
| 581 | 20240221 | 090200 | 27749765 | 2940 | 2940 | 2950 | 2935 | 2765 |
| 582 | 20240221 | 090100 | 19620320 | 2940 | 2945 | 2970 | 2935 | 2700 |
| 583 | 20240221 | 090000 | 11640065 | 2970 | 2980 | 2980 | 2950 | 3917 |