29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 76653 |
| 3 | 20240221 | 190700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20240221 | 190600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20240221 | 190500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20240221 | 190400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20240221 | 190300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20240221 | 190200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20240221 | 190100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20240221 | 190000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20240221 | 185900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20240221 | 185800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20240221 | 185700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20240221 | 185600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20240221 | 185500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20240221 | 185400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20240221 | 185300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20240221 | 185200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20240221 | 185100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20240221 | 185000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20240221 | 184900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20240221 | 184800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20240221 | 184700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20240221 | 184600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20240221 | 184500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20240221 | 184400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20240221 | 184300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20240221 | 184200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20240221 | 184100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20240221 | 184000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20240221 | 183900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20240221 | 183800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 76653 |
| 33 | 20240221 | 183700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20240221 | 183600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20240221 | 183500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20240221 | 183400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20240221 | 183300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20240221 | 183200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20240221 | 183100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20240221 | 183000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20240221 | 182900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20240221 | 182800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20240221 | 182700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20240221 | 182600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20240221 | 182500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20240221 | 182400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20240221 | 182300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20240221 | 182200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20240221 | 182100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20240221 | 182000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20240221 | 181900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20240221 | 181800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20240221 | 181700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20240221 | 181600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20240221 | 181500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20240221 | 181400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20240221 | 181300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20240221 | 181200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20240221 | 181100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20240221 | 181000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20240221 | 180900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20240221 | 180800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 76653 |
| 63 | 20240221 | 180700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20240221 | 180600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20240221 | 180500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20240221 | 180400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20240221 | 180300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20240221 | 180200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20240221 | 180100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20240221 | 180000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20240221 | 175900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20240221 | 175800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20240221 | 175700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20240221 | 175600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20240221 | 175500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20240221 | 175400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20240221 | 175300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20240221 | 175200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20240221 | 175100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20240221 | 175000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20240221 | 174900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20240221 | 174800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20240221 | 174700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20240221 | 174600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20240221 | 174500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20240221 | 174400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20240221 | 174300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20240221 | 174200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20240221 | 174100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20240221 | 174000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20240221 | 173900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20240221 | 173800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 76653 |
| 93 | 20240221 | 173700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20240221 | 173600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20240221 | 173500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20240221 | 173400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20240221 | 173300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20240221 | 173200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20240221 | 173100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20240221 | 173000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20240221 | 172900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20240221 | 172800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20240221 | 172700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20240221 | 172600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20240221 | 172500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20240221 | 172400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20240221 | 172300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20240221 | 172200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20240221 | 172100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20240221 | 172000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20240221 | 171900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20240221 | 171800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20240221 | 171700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20240221 | 171600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20240221 | 171500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20240221 | 171400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20240221 | 171300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20240221 | 171200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20240221 | 171100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20240221 | 171000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20240221 | 170900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20240221 | 170800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 76653 |
| 123 | 20240221 | 170700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20240221 | 170600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20240221 | 170500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20240221 | 170400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20240221 | 170300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20240221 | 170200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20240221 | 170100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20240221 | 170000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20240221 | 165900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20240221 | 165800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20240221 | 165700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20240221 | 165600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20240221 | 165500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20240221 | 165400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20240221 | 165300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20240221 | 165200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20240221 | 165100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20240221 | 165000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20240221 | 164900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20240221 | 164800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20240221 | 164700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20240221 | 164600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20240221 | 164500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20240221 | 164400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20240221 | 164300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20240221 | 164200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20240221 | 164100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20240221 | 164000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20240221 | 163900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20240221 | 163800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 76653 |
| 153 | 20240221 | 163700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20240221 | 163600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20240221 | 163500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20240221 | 163400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20240221 | 163300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20240221 | 163200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20240221 | 163100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20240221 | 163000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20240221 | 162900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20240221 | 162800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20240221 | 162700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20240221 | 162600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20240221 | 162500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20240221 | 162400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20240221 | 162300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20240221 | 162200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20240221 | 162100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20240221 | 162000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20240221 | 161900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20240221 | 161800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20240221 | 161700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20240221 | 161600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20240221 | 161500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20240221 | 161400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20240221 | 161300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20240221 | 161200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20240221 | 161100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20240221 | 161000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20240221 | 160900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20240221 | 160800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 76653 |
| 183 | 20240221 | 160700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20240221 | 160600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20240221 | 160500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20240221 | 160400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240221 | 160300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240221 | 160200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240221 | 160100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240221 | 160000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240221 | 155900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240221 | 155800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240221 | 155700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20240221 | 155600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240221 | 155500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240221 | 155400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20240221 | 155300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20240221 | 155200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20240221 | 155100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20240221 | 155000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20240221 | 154900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240221 | 154800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240221 | 154700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240221 | 154600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20240221 | 154500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20240221 | 154400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20240221 | 154300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20240221 | 154200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20240221 | 154100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20240221 | 154000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20240221 | 153900 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20240221 | 153800 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 76653 |
| 213 | 20240221 | 153700 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240221 | 153600 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20240221 | 153500 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20240221 | 153400 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20240221 | 153300 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20240221 | 153200 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20240221 | 153100 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20240221 | 153000 | 1162540135 | 2275 | 2275 | 2275 | 2275 | 76653 |
| 221 | 20240221 | 152900 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20240221 | 152800 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20240221 | 152700 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20240221 | 152600 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20240221 | 152500 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20240221 | 152400 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20240221 | 152300 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20240221 | 152200 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20240221 | 152100 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 230 | 20240221 | 152000 | 988154560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20240221 | 151900 | 988154560 | 2275 | 2265 | 2275 | 2255 | 30804 |
| 232 | 20240221 | 151800 | 918330690 | 2260 | 2285 | 2285 | 2260 | 19454 |
| 233 | 20240221 | 151700 | 874174315 | 2285 | 2285 | 2285 | 2265 | 12032 |
| 234 | 20240221 | 151600 | 846788845 | 2290 | 2335 | 2335 | 2255 | 39989 |
| 235 | 20240221 | 151500 | 754697260 | 2310 | 2400 | 2405 | 2310 | 85969 |
| 236 | 20240221 | 151400 | 551636785 | 2405 | 2405 | 2410 | 2405 | 6138 |
| 237 | 20240221 | 151300 | 536873395 | 2405 | 2405 | 2405 | 2405 | 77 |
| 238 | 20240221 | 151200 | 536688210 | 2410 | 2405 | 2410 | 2405 | 83 |
| 239 | 20240221 | 151100 | 536488580 | 2405 | 2405 | 2410 | 2405 | 963 |
| 240 | 20240221 | 151000 | 534170065 | 2405 | 2405 | 2410 | 2405 | 134 |
| 241 | 20240221 | 150900 | 533847790 | 2405 | 2405 | 2405 | 2405 | 50 |
| 242 | 20240221 | 150800 | 533727540 | 2415 | 2415 | 2415 | 2415 | 1 |
| 243 | 20240221 | 150700 | 533725125 | 2405 | 2405 | 2405 | 2405 | 72 |
| 244 | 20240221 | 150600 | 533551965 | 2405 | 2410 | 2410 | 2405 | 2005 |
| 245 | 20240221 | 150500 | 528728295 | 2410 | 2410 | 2410 | 2410 | 11 |
| 246 | 20240221 | 150400 | 528701785 | 2415 | 2415 | 2415 | 2415 | 14 |
| 247 | 20240221 | 150300 | 528667975 | 2410 | 2410 | 2410 | 2410 | 1 |
| 248 | 20240221 | 150200 | 528665565 | 2410 | 2410 | 2415 | 2410 | 861 |
| 249 | 20240221 | 150100 | 526590530 | 2410 | 2410 | 2410 | 2410 | 0 |
| 250 | 20240221 | 150000 | 526590530 | 2410 | 2410 | 2410 | 2410 | 182 |
| 251 | 20240221 | 145900 | 526151910 | 2405 | 2405 | 2405 | 2405 | 200 |
| 252 | 20240221 | 145800 | 525670910 | 2405 | 2410 | 2410 | 2405 | 219 |
| 253 | 20240221 | 145700 | 525144115 | 2410 | 2410 | 2410 | 2410 | 300 |
| 254 | 20240221 | 145600 | 524421115 | 2415 | 2415 | 2415 | 2410 | 293 |
| 255 | 20240221 | 145500 | 523713570 | 2410 | 2410 | 2410 | 2410 | 903 |
| 256 | 20240221 | 145400 | 521537340 | 2410 | 2410 | 2410 | 2410 | 110 |
| 257 | 20240221 | 145300 | 521272240 | 2405 | 2410 | 2410 | 2405 | 305 |
| 258 | 20240221 | 145200 | 520538190 | 2410 | 2410 | 2410 | 2410 | 751 |
| 259 | 20240221 | 145100 | 518728280 | 2410 | 2410 | 2410 | 2410 | 35 |
| 260 | 20240221 | 145000 | 518643930 | 2410 | 2410 | 2410 | 2410 | 235 |
| 261 | 20240221 | 144900 | 518077580 | 2410 | 2410 | 2410 | 2410 | 232 |
| 262 | 20240221 | 144800 | 517518460 | 2410 | 2410 | 2410 | 2410 | 26 |
| 263 | 20240221 | 144700 | 517455800 | 2410 | 2410 | 2410 | 2410 | 2203 |
| 264 | 20240221 | 144600 | 512146570 | 2410 | 2415 | 2415 | 2405 | 4967 |
| 265 | 20240221 | 144500 | 500177165 | 2415 | 2415 | 2415 | 2415 | 590 |
| 266 | 20240221 | 144400 | 498752315 | 2410 | 2410 | 2410 | 2405 | 1458 |
| 267 | 20240221 | 144300 | 495243535 | 2415 | 2415 | 2415 | 2415 | 65 |
| 268 | 20240221 | 144200 | 495086560 | 2420 | 2410 | 2420 | 2410 | 570 |
| 269 | 20240221 | 144100 | 493712400 | 2410 | 2410 | 2410 | 2410 | 171 |
| 270 | 20240221 | 144000 | 493300290 | 2410 | 2420 | 2420 | 2410 | 385 |
| 271 | 20240221 | 143900 | 492369440 | 2420 | 2410 | 2420 | 2410 | 1670 |
| 272 | 20240221 | 143800 | 488344040 | 2410 | 2410 | 2410 | 2410 | 3766 |
| 273 | 20240221 | 143700 | 479267980 | 2410 | 2415 | 2415 | 2410 | 823 |
| 274 | 20240221 | 143600 | 477284150 | 2415 | 2415 | 2415 | 2415 | 1733 |
| 275 | 20240221 | 143500 | 473098955 | 2420 | 2420 | 2420 | 2420 | 0 |
| 276 | 20240221 | 143400 | 473098955 | 2420 | 2420 | 2420 | 2420 | 636 |
| 277 | 20240221 | 143300 | 471559835 | 2425 | 2420 | 2425 | 2420 | 692 |
| 278 | 20240221 | 143200 | 469885190 | 2425 | 2420 | 2425 | 2420 | 596 |
| 279 | 20240221 | 143100 | 468442860 | 2420 | 2415 | 2420 | 2410 | 202 |
| 280 | 20240221 | 143000 | 467955030 | 2415 | 2415 | 2415 | 2415 | 4848 |
| 281 | 20240221 | 142900 | 456247110 | 2415 | 2420 | 2420 | 2415 | 3457 |
| 282 | 20240221 | 142800 | 447881175 | 2420 | 2420 | 2420 | 2420 | 12 |
| 283 | 20240221 | 142700 | 447852135 | 2420 | 2420 | 2420 | 2420 | 43 |
| 284 | 20240221 | 142600 | 447748075 | 2425 | 2425 | 2425 | 2425 | 214 |
| 285 | 20240221 | 142500 | 447229125 | 2420 | 2420 | 2425 | 2420 | 766 |
| 286 | 20240221 | 142400 | 445375120 | 2420 | 2420 | 2420 | 2420 | 211 |
| 287 | 20240221 | 142300 | 444864500 | 2425 | 2425 | 2425 | 2425 | 2501 |
| 288 | 20240221 | 142200 | 438799575 | 2430 | 2425 | 2430 | 2425 | 18 |
| 289 | 20240221 | 142100 | 438755920 | 2430 | 2430 | 2430 | 2430 | 30 |
| 290 | 20240221 | 142000 | 438683020 | 2430 | 2430 | 2430 | 2430 | 186 |
| 291 | 20240221 | 141900 | 438231040 | 2435 | 2435 | 2435 | 2435 | 1 |
| 292 | 20240221 | 141800 | 438228605 | 2430 | 2430 | 2430 | 2430 | 0 |
| 293 | 20240221 | 141700 | 438228605 | 2430 | 2430 | 2430 | 2430 | 1 |
| 294 | 20240221 | 141600 | 438226175 | 2435 | 2435 | 2435 | 2435 | 0 |
| 295 | 20240221 | 141500 | 438226175 | 2435 | 2435 | 2435 | 2435 | 51 |
| 296 | 20240221 | 141400 | 438101990 | 2435 | 2435 | 2435 | 2435 | 30 |
| 297 | 20240221 | 141300 | 438028940 | 2440 | 2430 | 2440 | 2430 | 3 |
| 298 | 20240221 | 141200 | 438021640 | 2425 | 2425 | 2425 | 2425 | 210 |
| 299 | 20240221 | 141100 | 437512390 | 2425 | 2425 | 2425 | 2425 | 2 |
| 300 | 20240221 | 141000 | 437507540 | 2420 | 2420 | 2420 | 2420 | 1 |
| 301 | 20240221 | 140900 | 437505120 | 2425 | 2430 | 2435 | 2425 | 1907 |
| 302 | 20240221 | 140800 | 432872095 | 2430 | 2430 | 2430 | 2430 | 0 |
| 303 | 20240221 | 140700 | 432872095 | 2430 | 2430 | 2430 | 2430 | 72 |
| 304 | 20240221 | 140600 | 432697135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 305 | 20240221 | 140500 | 432697135 | 2430 | 2430 | 2430 | 2430 | 0 |
| 306 | 20240221 | 140400 | 432697135 | 2430 | 2430 | 2430 | 2430 | 20 |
| 307 | 20240221 | 140300 | 432648535 | 2430 | 2430 | 2430 | 2430 | 0 |
| 308 | 20240221 | 140200 | 432648535 | 2430 | 2430 | 2430 | 2430 | 2 |
| 309 | 20240221 | 140100 | 432643675 | 2430 | 2430 | 2430 | 2430 | 2 |
| 310 | 20240221 | 140000 | 432638815 | 2430 | 2430 | 2430 | 2430 | 72 |
| 311 | 20240221 | 135900 | 432463855 | 2430 | 2430 | 2430 | 2430 | 1 |
| 312 | 20240221 | 135800 | 432461425 | 2435 | 2435 | 2435 | 2435 | 3 |
| 313 | 20240221 | 135700 | 432454120 | 2435 | 2430 | 2435 | 2430 | 2 |
| 314 | 20240221 | 135600 | 432449255 | 2430 | 2430 | 2430 | 2430 | 0 |
| 315 | 20240221 | 135500 | 432449255 | 2430 | 2430 | 2430 | 2430 | 0 |
| 316 | 20240221 | 135400 | 432449255 | 2430 | 2430 | 2430 | 2430 | 0 |
| 317 | 20240221 | 135300 | 432449255 | 2430 | 2430 | 2430 | 2430 | 0 |
| 318 | 20240221 | 135200 | 432449255 | 2430 | 2430 | 2430 | 2430 | 0 |
| 319 | 20240221 | 135100 | 432449255 | 2430 | 2430 | 2430 | 2430 | 40 |
| 320 | 20240221 | 135000 | 432352055 | 2430 | 2430 | 2430 | 2430 | 14 |
| 321 | 20240221 | 134900 | 432318035 | 2425 | 2430 | 2430 | 2425 | 904 |
| 322 | 20240221 | 134800 | 430122565 | 2430 | 2430 | 2430 | 2430 | 327 |
| 323 | 20240221 | 134700 | 429327955 | 2430 | 2430 | 2430 | 2430 | 3 |
| 324 | 20240221 | 134600 | 429320665 | 2430 | 2430 | 2430 | 2430 | 148 |
| 325 | 20240221 | 134500 | 428961025 | 2430 | 2430 | 2430 | 2430 | 35 |
| 326 | 20240221 | 134400 | 428875975 | 2430 | 2430 | 2430 | 2430 | 30 |
| 327 | 20240221 | 134300 | 428803075 | 2430 | 2430 | 2430 | 2430 | 400 |
| 328 | 20240221 | 134200 | 427831075 | 2430 | 2430 | 2430 | 2430 | 2 |
| 329 | 20240221 | 134100 | 427826215 | 2425 | 2425 | 2425 | 2425 | 0 |
| 330 | 20240221 | 134000 | 427826215 | 2425 | 2425 | 2425 | 2425 | 20 |
| 331 | 20240221 | 133900 | 427777715 | 2425 | 2420 | 2425 | 2420 | 810 |
| 332 | 20240221 | 133800 | 425817465 | 2420 | 2420 | 2420 | 2420 | 1 |
| 333 | 20240221 | 133700 | 425815045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 334 | 20240221 | 133600 | 425815045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 335 | 20240221 | 133500 | 425815045 | 2430 | 2425 | 2430 | 2420 | 2965 |
| 336 | 20240221 | 133400 | 418639070 | 2425 | 2425 | 2425 | 2425 | 1 |
| 337 | 20240221 | 133300 | 418636645 | 2425 | 2425 | 2425 | 2425 | 166 |
| 338 | 20240221 | 133200 | 418234095 | 2425 | 2425 | 2425 | 2425 | 335 |
| 339 | 20240221 | 133100 | 417421720 | 2430 | 2430 | 2430 | 2430 | 1 |
| 340 | 20240221 | 133000 | 417419290 | 2420 | 2425 | 2425 | 2420 | 4000 |
| 341 | 20240221 | 132900 | 407733735 | 2425 | 2425 | 2425 | 2425 | 0 |
| 342 | 20240221 | 132800 | 407733735 | 2425 | 2425 | 2425 | 2425 | 0 |
| 343 | 20240221 | 132700 | 407733735 | 2425 | 2425 | 2425 | 2425 | 35 |
| 344 | 20240221 | 132600 | 407648860 | 2425 | 2425 | 2425 | 2425 | 68 |
| 345 | 20240221 | 132500 | 407483960 | 2425 | 2425 | 2425 | 2425 | 432 |
| 346 | 20240221 | 132400 | 406436360 | 2425 | 2425 | 2425 | 2425 | 0 |
| 347 | 20240221 | 132300 | 406436360 | 2425 | 2425 | 2425 | 2425 | 400 |
| 348 | 20240221 | 132200 | 405466360 | 2425 | 2425 | 2425 | 2425 | 200 |
| 349 | 20240221 | 132100 | 404981360 | 2425 | 2425 | 2425 | 2425 | 0 |
| 350 | 20240221 | 132000 | 404981360 | 2425 | 2425 | 2425 | 2425 | 3 |
| 351 | 20240221 | 131900 | 404974085 | 2425 | 2425 | 2425 | 2425 | 20 |
| 352 | 20240221 | 131800 | 404925585 | 2425 | 2425 | 2425 | 2425 | 0 |
| 353 | 20240221 | 131700 | 404925585 | 2425 | 2425 | 2425 | 2425 | 500 |
| 354 | 20240221 | 131600 | 403713085 | 2430 | 2430 | 2430 | 2430 | 34 |
| 355 | 20240221 | 131500 | 403630465 | 2430 | 2430 | 2430 | 2430 | 1 |
| 356 | 20240221 | 131400 | 403628035 | 2425 | 2425 | 2425 | 2425 | 7 |
| 357 | 20240221 | 131300 | 403611060 | 2425 | 2425 | 2425 | 2425 | 3 |
| 358 | 20240221 | 131200 | 403603785 | 2430 | 2430 | 2430 | 2430 | 1 |
| 359 | 20240221 | 131100 | 403601355 | 2430 | 2430 | 2430 | 2430 | 1 |
| 360 | 20240221 | 131000 | 403598925 | 2425 | 2425 | 2425 | 2425 | 311 |
| 361 | 20240221 | 130900 | 402844750 | 2430 | 2430 | 2430 | 2430 | 0 |
| 362 | 20240221 | 130800 | 402844750 | 2430 | 2425 | 2430 | 2425 | 1114 |
| 363 | 20240221 | 130700 | 400143295 | 2420 | 2425 | 2425 | 2420 | 2 |
| 364 | 20240221 | 130600 | 400138450 | 2420 | 2425 | 2425 | 2420 | 6 |
| 365 | 20240221 | 130500 | 400123905 | 2425 | 2425 | 2425 | 2425 | 1011 |
| 366 | 20240221 | 130400 | 397672230 | 2425 | 2425 | 2430 | 2425 | 542 |
| 367 | 20240221 | 130300 | 396357865 | 2425 | 2425 | 2425 | 2425 | 41 |
| 368 | 20240221 | 130200 | 396258440 | 2430 | 2425 | 2430 | 2425 | 40 |
| 369 | 20240221 | 130100 | 396161435 | 2425 | 2425 | 2425 | 2425 | 1037 |
| 370 | 20240221 | 130000 | 393646710 | 2430 | 2425 | 2430 | 2425 | 11 |
| 371 | 20240221 | 125900 | 393620030 | 2430 | 2425 | 2430 | 2425 | 2 |
| 372 | 20240221 | 125800 | 393615175 | 2425 | 2425 | 2425 | 2425 | 272 |
| 373 | 20240221 | 125700 | 392955575 | 2430 | 2430 | 2430 | 2430 | 0 |
| 374 | 20240221 | 125600 | 392955575 | 2430 | 2430 | 2430 | 2430 | 1 |
| 375 | 20240221 | 125500 | 392953145 | 2425 | 2425 | 2425 | 2425 | 5 |
| 376 | 20240221 | 125400 | 392941020 | 2430 | 2425 | 2430 | 2425 | 3 |
| 377 | 20240221 | 125300 | 392933740 | 2425 | 2430 | 2430 | 2425 | 7 |
| 378 | 20240221 | 125200 | 392916750 | 2425 | 2425 | 2425 | 2425 | 8 |
| 379 | 20240221 | 125100 | 392897350 | 2430 | 2425 | 2430 | 2425 | 5 |
| 380 | 20240221 | 125000 | 392885220 | 2425 | 2425 | 2425 | 2425 | 130 |
| 381 | 20240221 | 124900 | 392569970 | 2430 | 2430 | 2430 | 2430 | 0 |
| 382 | 20240221 | 124800 | 392569970 | 2430 | 2430 | 2430 | 2430 | 7 |
| 383 | 20240221 | 124700 | 392552960 | 2420 | 2420 | 2420 | 2420 | 1319 |
| 384 | 20240221 | 124600 | 389360980 | 2420 | 2415 | 2420 | 2415 | 1030 |
| 385 | 20240221 | 124500 | 386868390 | 2415 | 2430 | 2430 | 2415 | 1963 |
| 386 | 20240221 | 124400 | 382118285 | 2425 | 2425 | 2425 | 2425 | 0 |
| 387 | 20240221 | 124300 | 382118285 | 2425 | 2435 | 2435 | 2425 | 881 |
| 388 | 20240221 | 124200 | 379978550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 389 | 20240221 | 124100 | 379978550 | 2435 | 2435 | 2435 | 2435 | 0 |
| 390 | 20240221 | 124000 | 379978550 | 2435 | 2435 | 2435 | 2425 | 1765 |
| 391 | 20240221 | 123900 | 375687965 | 2420 | 2420 | 2420 | 2420 | 0 |
| 392 | 20240221 | 123800 | 375687965 | 2420 | 2420 | 2425 | 2420 | 1415 |
| 393 | 20240221 | 123700 | 372262340 | 2420 | 2420 | 2420 | 2420 | 3330 |
| 394 | 20240221 | 123600 | 364203740 | 2420 | 2420 | 2420 | 2420 | 2897 |
| 395 | 20240221 | 123500 | 357193000 | 2420 | 2425 | 2425 | 2420 | 6397 |
| 396 | 20240221 | 123400 | 341682775 | 2430 | 2435 | 2435 | 2430 | 3363 |
| 397 | 20240221 | 123300 | 333508570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 398 | 20240221 | 123200 | 333508570 | 2435 | 2440 | 2440 | 2435 | 2 |
| 399 | 20240221 | 123100 | 333503695 | 2435 | 2435 | 2435 | 2435 | 9 |
| 400 | 20240221 | 123000 | 333481780 | 2440 | 2435 | 2440 | 2435 | 3 |
| 401 | 20240221 | 122900 | 333474470 | 2430 | 2435 | 2435 | 2430 | 254 |
| 402 | 20240221 | 122800 | 332855985 | 2430 | 2430 | 2430 | 2430 | 10 |
| 403 | 20240221 | 122700 | 332831685 | 2440 | 2440 | 2440 | 2440 | 1 |
| 404 | 20240221 | 122600 | 332829245 | 2435 | 2435 | 2435 | 2435 | 10 |
| 405 | 20240221 | 122500 | 332804895 | 2440 | 2440 | 2440 | 2440 | 0 |
| 406 | 20240221 | 122400 | 332804895 | 2440 | 2440 | 2440 | 2440 | 0 |
| 407 | 20240221 | 122300 | 332804895 | 2440 | 2440 | 2440 | 2440 | 0 |
| 408 | 20240221 | 122200 | 332804895 | 2440 | 2440 | 2440 | 2440 | 0 |
| 409 | 20240221 | 122100 | 332804895 | 2440 | 2440 | 2440 | 2440 | 0 |
| 410 | 20240221 | 122000 | 332804895 | 2440 | 2440 | 2440 | 2440 | 0 |
| 411 | 20240221 | 121900 | 332804895 | 2440 | 2440 | 2440 | 2430 | 1278 |
| 412 | 20240221 | 121800 | 329699245 | 2435 | 2435 | 2435 | 2435 | 0 |
| 413 | 20240221 | 121700 | 329699245 | 2435 | 2435 | 2435 | 2435 | 0 |
| 414 | 20240221 | 121600 | 329699245 | 2435 | 2435 | 2435 | 2435 | 300 |
| 415 | 20240221 | 121500 | 328968745 | 2435 | 2435 | 2435 | 2435 | 168 |
| 416 | 20240221 | 121400 | 328559665 | 2435 | 2435 | 2435 | 2435 | 100 |
| 417 | 20240221 | 121300 | 328316165 | 2430 | 2435 | 2435 | 2430 | 158 |
| 418 | 20240221 | 121200 | 327932205 | 2430 | 2430 | 2430 | 2430 | 0 |
| 419 | 20240221 | 121100 | 327932205 | 2430 | 2430 | 2430 | 2430 | 500 |
| 420 | 20240221 | 121000 | 326717205 | 2430 | 2430 | 2430 | 2430 | 0 |
| 421 | 20240221 | 120900 | 326717205 | 2430 | 2430 | 2430 | 2430 | 36 |
| 422 | 20240221 | 120800 | 326629725 | 2430 | 2430 | 2430 | 2430 | 0 |
| 423 | 20240221 | 120700 | 326629725 | 2430 | 2430 | 2430 | 2430 | 0 |
| 424 | 20240221 | 120600 | 326629725 | 2430 | 2430 | 2430 | 2430 | 0 |
| 425 | 20240221 | 120500 | 326629725 | 2430 | 2430 | 2430 | 2430 | 0 |
| 426 | 20240221 | 120400 | 326629725 | 2430 | 2430 | 2430 | 2430 | 0 |
| 427 | 20240221 | 120300 | 326629725 | 2430 | 2430 | 2430 | 2430 | 1168 |
| 428 | 20240221 | 120200 | 323791485 | 2425 | 2430 | 2430 | 2425 | 330 |
| 429 | 20240221 | 120100 | 322991085 | 2430 | 2435 | 2435 | 2430 | 1521 |
| 430 | 20240221 | 120000 | 319295040 | 2435 | 2435 | 2435 | 2435 | 7 |
| 431 | 20240221 | 115900 | 319277995 | 2435 | 2435 | 2435 | 2435 | 100 |
| 432 | 20240221 | 115800 | 319034495 | 2435 | 2435 | 2435 | 2435 | 600 |
| 433 | 20240221 | 115700 | 317573495 | 2440 | 2440 | 2440 | 2440 | 1 |
| 434 | 20240221 | 115600 | 317571055 | 2435 | 2435 | 2435 | 2435 | 1 |
| 435 | 20240221 | 115500 | 317568620 | 2440 | 2435 | 2440 | 2435 | 2 |
| 436 | 20240221 | 115400 | 317563745 | 2435 | 2435 | 2435 | 2435 | 22 |
| 437 | 20240221 | 115300 | 317510175 | 2440 | 2440 | 2440 | 2440 | 0 |
| 438 | 20240221 | 115200 | 317510175 | 2440 | 2435 | 2440 | 2435 | 10 |
| 439 | 20240221 | 115100 | 317485820 | 2440 | 2435 | 2440 | 2435 | 20 |
| 440 | 20240221 | 115000 | 317437070 | 2440 | 2440 | 2440 | 2440 | 1 |
| 441 | 20240221 | 114900 | 317434630 | 2435 | 2435 | 2435 | 2435 | 1 |
| 442 | 20240221 | 114800 | 317432195 | 2435 | 2440 | 2440 | 2435 | 52 |
| 443 | 20240221 | 114700 | 317305320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 444 | 20240221 | 114600 | 317305320 | 2445 | 2445 | 2445 | 2445 | 0 |
| 445 | 20240221 | 114500 | 317305320 | 2445 | 2440 | 2445 | 2440 | 20 |
| 446 | 20240221 | 114400 | 317256510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 447 | 20240221 | 114300 | 317256510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 448 | 20240221 | 114200 | 317256510 | 2445 | 2445 | 2445 | 2445 | 0 |
| 449 | 20240221 | 114100 | 317256510 | 2445 | 2435 | 2445 | 2425 | 3716 |
| 450 | 20240221 | 114000 | 308232245 | 2445 | 2445 | 2445 | 2445 | 5 |
| 451 | 20240221 | 113900 | 308220020 | 2435 | 2440 | 2445 | 2435 | 22 |
| 452 | 20240221 | 113800 | 308166435 | 2445 | 2435 | 2445 | 2435 | 17 |
| 453 | 20240221 | 113700 | 308124885 | 2445 | 2435 | 2445 | 2430 | 1021 |
| 454 | 20240221 | 113600 | 305640800 | 2435 | 2435 | 2435 | 2435 | 1099 |
| 455 | 20240221 | 113500 | 302964735 | 2435 | 2435 | 2435 | 2435 | 1030 |
| 456 | 20240221 | 113400 | 300456685 | 2440 | 2435 | 2440 | 2435 | 54 |
| 457 | 20240221 | 113300 | 300325190 | 2440 | 2440 | 2440 | 2440 | 102 |
| 458 | 20240221 | 113200 | 300076310 | 2435 | 2435 | 2435 | 2435 | 0 |
| 459 | 20240221 | 113100 | 300076310 | 2435 | 2435 | 2435 | 2435 | 1789 |
| 460 | 20240221 | 113000 | 295720095 | 2440 | 2440 | 2440 | 2440 | 809 |
| 461 | 20240221 | 112900 | 293746135 | 2445 | 2445 | 2445 | 2445 | 2 |
| 462 | 20240221 | 112800 | 293741245 | 2440 | 2440 | 2440 | 2440 | 0 |
| 463 | 20240221 | 112700 | 293741245 | 2440 | 2445 | 2445 | 2440 | 700 |
| 464 | 20240221 | 112600 | 292032745 | 2445 | 2445 | 2445 | 2440 | 868 |
| 465 | 20240221 | 112500 | 289912300 | 2445 | 2445 | 2445 | 2445 | 0 |
| 466 | 20240221 | 112400 | 289912300 | 2445 | 2445 | 2445 | 2445 | 120 |
| 467 | 20240221 | 112300 | 289618900 | 2445 | 2445 | 2445 | 2445 | 1460 |
| 468 | 20240221 | 112200 | 286049200 | 2445 | 2455 | 2455 | 2445 | 720 |
| 469 | 20240221 | 112100 | 284284600 | 2455 | 2445 | 2455 | 2445 | 3 |
| 470 | 20240221 | 112000 | 284277250 | 2440 | 2450 | 2455 | 2440 | 15 |
| 471 | 20240221 | 111900 | 284240615 | 2445 | 2445 | 2445 | 2440 | 111 |
| 472 | 20240221 | 111800 | 283969725 | 2445 | 2445 | 2445 | 2445 | 500 |
| 473 | 20240221 | 111700 | 282747225 | 2445 | 2445 | 2445 | 2445 | 11 |
| 474 | 20240221 | 111600 | 282720330 | 2445 | 2445 | 2445 | 2445 | 31 |
| 475 | 20240221 | 111500 | 282644535 | 2445 | 2445 | 2445 | 2445 | 0 |
| 476 | 20240221 | 111400 | 282644535 | 2445 | 2445 | 2445 | 2445 | 111 |
| 477 | 20240221 | 111300 | 282373140 | 2445 | 2445 | 2445 | 2445 | 30 |
| 478 | 20240221 | 111200 | 282299790 | 2445 | 2445 | 2450 | 2445 | 840 |
| 479 | 20240221 | 111100 | 280245985 | 2455 | 2450 | 2455 | 2445 | 3796 |
| 480 | 20240221 | 111000 | 270945780 | 2450 | 2450 | 2450 | 2450 | 132 |
| 481 | 20240221 | 110900 | 270622380 | 2455 | 2455 | 2455 | 2455 | 1031 |
| 482 | 20240221 | 110800 | 268091275 | 2460 | 2460 | 2460 | 2460 | 102 |
| 483 | 20240221 | 110700 | 267840355 | 2460 | 2455 | 2460 | 2455 | 239 |
| 484 | 20240221 | 110600 | 267253595 | 2455 | 2455 | 2455 | 2455 | 641 |
| 485 | 20240221 | 110500 | 265679940 | 2460 | 2460 | 2460 | 2460 | 300 |
| 486 | 20240221 | 110400 | 264941940 | 2460 | 2460 | 2460 | 2460 | 77 |
| 487 | 20240221 | 110300 | 264752520 | 2460 | 2460 | 2460 | 2460 | 0 |
| 488 | 20240221 | 110200 | 264752520 | 2460 | 2460 | 2460 | 2460 | 0 |
| 489 | 20240221 | 110100 | 264752520 | 2460 | 2460 | 2460 | 2460 | 0 |
| 490 | 20240221 | 110000 | 264752520 | 2460 | 2465 | 2465 | 2460 | 101 |
| 491 | 20240221 | 105900 | 264504055 | 2455 | 2455 | 2455 | 2455 | 809 |
| 492 | 20240221 | 105800 | 262517960 | 2455 | 2455 | 2455 | 2455 | 5 |
| 493 | 20240221 | 105700 | 262505685 | 2455 | 2455 | 2455 | 2455 | 546 |
| 494 | 20240221 | 105600 | 261165255 | 2450 | 2455 | 2455 | 2450 | 138 |
| 495 | 20240221 | 105500 | 260827055 | 2455 | 2455 | 2455 | 2455 | 11 |
| 496 | 20240221 | 105400 | 260800050 | 2450 | 2450 | 2450 | 2450 | 31 |
| 497 | 20240221 | 105300 | 260724100 | 2455 | 2455 | 2455 | 2455 | 1 |
| 498 | 20240221 | 105200 | 260721645 | 2455 | 2455 | 2455 | 2455 | 15 |
| 499 | 20240221 | 105100 | 260684820 | 2455 | 2455 | 2465 | 2455 | 102 |
| 500 | 20240221 | 105000 | 260434400 | 2455 | 2465 | 2465 | 2455 | 3544 |
| 501 | 20240221 | 104900 | 251730290 | 2460 | 2465 | 2465 | 2460 | 14 |
| 502 | 20240221 | 104800 | 251695840 | 2465 | 2465 | 2465 | 2465 | 105 |
| 503 | 20240221 | 104700 | 251437015 | 2465 | 2465 | 2465 | 2465 | 0 |
| 504 | 20240221 | 104600 | 251437015 | 2465 | 2470 | 2470 | 2465 | 417 |
| 505 | 20240221 | 104500 | 250409095 | 2465 | 2465 | 2470 | 2465 | 423 |
| 506 | 20240221 | 104400 | 249366390 | 2470 | 2470 | 2470 | 2470 | 105 |
| 507 | 20240221 | 104300 | 249107040 | 2470 | 2470 | 2470 | 2470 | 0 |
| 508 | 20240221 | 104200 | 249107040 | 2470 | 2475 | 2475 | 2470 | 22 |
| 509 | 20240221 | 104100 | 249052690 | 2470 | 2470 | 2470 | 2470 | 2 |
| 510 | 20240221 | 104000 | 249047750 | 2470 | 2465 | 2475 | 2460 | 666 |
| 511 | 20240221 | 103900 | 247406150 | 2475 | 2475 | 2475 | 2475 | 0 |
| 512 | 20240221 | 103800 | 247406150 | 2475 | 2475 | 2475 | 2475 | 80 |
| 513 | 20240221 | 103700 | 247208150 | 2475 | 2470 | 2480 | 2470 | 1347 |
| 514 | 20240221 | 103600 | 243874130 | 2480 | 2480 | 2480 | 2480 | 0 |
| 515 | 20240221 | 103500 | 243874130 | 2480 | 2480 | 2480 | 2470 | 38 |
| 516 | 20240221 | 103400 | 243780250 | 2470 | 2475 | 2475 | 2470 | 1225 |
| 517 | 20240221 | 103300 | 240748725 | 2475 | 2475 | 2475 | 2475 | 301 |
| 518 | 20240221 | 103200 | 240003750 | 2475 | 2465 | 2475 | 2465 | 743 |
| 519 | 20240221 | 103100 | 238171380 | 2460 | 2460 | 2460 | 2460 | 720 |
| 520 | 20240221 | 103000 | 236400180 | 2460 | 2460 | 2460 | 2460 | 1 |
| 521 | 20240221 | 102900 | 236397720 | 2460 | 2460 | 2465 | 2460 | 25 |
| 522 | 20240221 | 102800 | 236336215 | 2465 | 2460 | 2465 | 2460 | 11 |
| 523 | 20240221 | 102700 | 236309105 | 2455 | 2455 | 2460 | 2455 | 772 |
| 524 | 20240221 | 102600 | 234413840 | 2465 | 2455 | 2465 | 2455 | 5 |
| 525 | 20240221 | 102500 | 234401535 | 2455 | 2460 | 2460 | 2455 | 1285 |
| 526 | 20240221 | 102400 | 231240440 | 2470 | 2470 | 2470 | 2470 | 3 |
| 527 | 20240221 | 102300 | 231233030 | 2465 | 2465 | 2465 | 2465 | 150 |
| 528 | 20240221 | 102200 | 230863280 | 2460 | 2465 | 2465 | 2460 | 1443 |
| 529 | 20240221 | 102100 | 227310500 | 2460 | 2460 | 2460 | 2460 | 0 |
| 530 | 20240221 | 102000 | 227310500 | 2460 | 2465 | 2465 | 2460 | 60 |
| 531 | 20240221 | 101900 | 227162850 | 2460 | 2465 | 2465 | 2460 | 153 |
| 532 | 20240221 | 101800 | 226786465 | 2465 | 2460 | 2465 | 2460 | 178 |
| 533 | 20240221 | 101700 | 226348085 | 2460 | 2465 | 2465 | 2460 | 800 |
| 534 | 20240221 | 101600 | 224379585 | 2465 | 2465 | 2465 | 2465 | 209 |
| 535 | 20240221 | 101500 | 223864400 | 2465 | 2470 | 2470 | 2465 | 1391 |
| 536 | 20240221 | 101400 | 220428635 | 2470 | 2470 | 2470 | 2470 | 20 |
| 537 | 20240221 | 101300 | 220379235 | 2470 | 2480 | 2480 | 2470 | 38 |
| 538 | 20240221 | 101200 | 220285295 | 2465 | 2465 | 2465 | 2465 | 26 |
| 539 | 20240221 | 101100 | 220221205 | 2470 | 2470 | 2470 | 2465 | 1241 |
| 540 | 20240221 | 101000 | 217159625 | 2480 | 2470 | 2480 | 2465 | 1298 |
| 541 | 20240221 | 100900 | 213949505 | 2480 | 2480 | 2480 | 2480 | 300 |
| 542 | 20240221 | 100800 | 213205505 | 2470 | 2475 | 2480 | 2470 | 1710 |
| 543 | 20240221 | 100700 | 208979805 | 2470 | 2480 | 2480 | 2470 | 614 |
| 544 | 20240221 | 100600 | 207459725 | 2485 | 2480 | 2485 | 2480 | 1324 |
| 545 | 20240221 | 100500 | 204175195 | 2480 | 2475 | 2480 | 2475 | 622 |
| 546 | 20240221 | 100400 | 202633235 | 2470 | 2480 | 2480 | 2470 | 817 |
| 547 | 20240221 | 100300 | 200614535 | 2480 | 2475 | 2480 | 2470 | 1950 |
| 548 | 20240221 | 100200 | 195786535 | 2475 | 2470 | 2475 | 2470 | 2876 |
| 549 | 20240221 | 100100 | 188682295 | 2465 | 2465 | 2470 | 2465 | 1107 |
| 550 | 20240221 | 100000 | 185953530 | 2465 | 2465 | 2465 | 2460 | 1002 |
| 551 | 20240221 | 095900 | 183483605 | 2465 | 2470 | 2470 | 2465 | 969 |
| 552 | 20240221 | 095800 | 181094020 | 2465 | 2470 | 2470 | 2465 | 793 |
| 553 | 20240221 | 095700 | 179135825 | 2470 | 2465 | 2470 | 2460 | 3766 |
| 554 | 20240221 | 095600 | 169836130 | 2465 | 2460 | 2465 | 2460 | 807 |
| 555 | 20240221 | 095500 | 167846955 | 2465 | 2460 | 2465 | 2460 | 318 |
| 556 | 20240221 | 095400 | 167064585 | 2460 | 2455 | 2460 | 2455 | 1049 |
| 557 | 20240221 | 095300 | 164484095 | 2455 | 2455 | 2455 | 2455 | 328 |
| 558 | 20240221 | 095200 | 163678855 | 2450 | 2455 | 2455 | 2450 | 1019 |
| 559 | 20240221 | 095100 | 161182270 | 2455 | 2450 | 2455 | 2450 | 559 |
| 560 | 20240221 | 095000 | 159810220 | 2445 | 2445 | 2445 | 2440 | 1790 |
| 561 | 20240221 | 094900 | 155435890 | 2445 | 2445 | 2445 | 2440 | 275 |
| 562 | 20240221 | 094800 | 154764015 | 2445 | 2440 | 2445 | 2440 | 1553 |
| 563 | 20240221 | 094700 | 150967570 | 2435 | 2430 | 2445 | 2430 | 72 |
| 564 | 20240221 | 094600 | 150792240 | 2435 | 2425 | 2435 | 2425 | 1533 |
| 565 | 20240221 | 094500 | 147063385 | 2435 | 2435 | 2440 | 2435 | 1052 |
| 566 | 20240221 | 094400 | 144500265 | 2440 | 2440 | 2445 | 2440 | 4 |
| 567 | 20240221 | 094300 | 144490500 | 2440 | 2425 | 2440 | 2425 | 13 |
| 568 | 20240221 | 094200 | 144458935 | 2420 | 2430 | 2430 | 2420 | 1008 |
| 569 | 20240221 | 094100 | 142013470 | 2430 | 2440 | 2440 | 2430 | 15 |
| 570 | 20240221 | 094000 | 141976940 | 2440 | 2440 | 2440 | 2440 | 18 |
| 571 | 20240221 | 093900 | 141933020 | 2450 | 2450 | 2450 | 2450 | 4 |
| 572 | 20240221 | 093800 | 141923220 | 2445 | 2445 | 2445 | 2445 | 0 |
| 573 | 20240221 | 093700 | 141923220 | 2445 | 2450 | 2455 | 2445 | 1744 |
| 574 | 20240221 | 093600 | 137654230 | 2450 | 2445 | 2450 | 2440 | 440 |
| 575 | 20240221 | 093500 | 136578330 | 2445 | 2440 | 2445 | 2440 | 527 |
| 576 | 20240221 | 093400 | 135292415 | 2440 | 2425 | 2440 | 2425 | 11340 |
| 577 | 20240221 | 093300 | 107767695 | 2420 | 2420 | 2420 | 2420 | 101 |
| 578 | 20240221 | 093200 | 107523275 | 2425 | 2420 | 2425 | 2420 | 268 |
| 579 | 20240221 | 093100 | 106874670 | 2425 | 2420 | 2425 | 2415 | 1635 |
| 580 | 20240221 | 093000 | 102919160 | 2415 | 2420 | 2420 | 2415 | 3398 |
| 581 | 20240221 | 092900 | 94696005 | 2420 | 2420 | 2420 | 2420 | 1231 |
| 582 | 20240221 | 092800 | 91716985 | 2425 | 2425 | 2425 | 2425 | 0 |
| 583 | 20240221 | 092700 | 91716985 | 2425 | 2425 | 2425 | 2420 | 434 |
| 584 | 20240221 | 092600 | 90665595 | 2430 | 2430 | 2430 | 2430 | 409 |
| 585 | 20240221 | 092500 | 89671725 | 2420 | 2425 | 2430 | 2420 | 2006 |
| 586 | 20240221 | 092400 | 84809450 | 2430 | 2430 | 2430 | 2430 | 3778 |
| 587 | 20240221 | 092300 | 75628910 | 2435 | 2435 | 2435 | 2435 | 0 |
| 588 | 20240221 | 092200 | 75628910 | 2435 | 2435 | 2435 | 2435 | 40 |
| 589 | 20240221 | 092100 | 75531510 | 2435 | 2440 | 2440 | 2430 | 1603 |
| 590 | 20240221 | 092000 | 71635620 | 2440 | 2440 | 2440 | 2435 | 373 |
| 591 | 20240221 | 091900 | 70725750 | 2440 | 2440 | 2440 | 2440 | 174 |
| 592 | 20240221 | 091800 | 70301190 | 2440 | 2440 | 2440 | 2440 | 4 |
| 593 | 20240221 | 091700 | 70291430 | 2440 | 2440 | 2440 | 2440 | 1 |
| 594 | 20240221 | 091600 | 70288990 | 2440 | 2425 | 2440 | 2425 | 13 |
| 595 | 20240221 | 091500 | 70257435 | 2425 | 2430 | 2440 | 2425 | 241 |
| 596 | 20240221 | 091400 | 69671690 | 2430 | 2445 | 2445 | 2430 | 7552 |
| 597 | 20240221 | 091300 | 51316110 | 2445 | 2435 | 2445 | 2435 | 520 |
| 598 | 20240221 | 091200 | 50047265 | 2435 | 2435 | 2440 | 2435 | 216 |
| 599 | 20240221 | 091100 | 49521055 | 2440 | 2440 | 2440 | 2440 | 10 |
| 600 | 20240221 | 091000 | 49496655 | 2435 | 2435 | 2435 | 2435 | 7 |
| 601 | 20240221 | 090900 | 49479610 | 2440 | 2435 | 2440 | 2435 | 1875 |
| 602 | 20240221 | 090800 | 44909975 | 2440 | 2435 | 2440 | 2435 | 55 |
| 603 | 20240221 | 090700 | 44775970 | 2440 | 2435 | 2440 | 2435 | 1009 |
| 604 | 20240221 | 090600 | 42318755 | 2440 | 2430 | 2440 | 2430 | 3141 |
| 605 | 20240221 | 090500 | 34677735 | 2420 | 2440 | 2440 | 2420 | 1013 |
| 606 | 20240221 | 090400 | 32226255 | 2425 | 2425 | 2425 | 2425 | 2022 |
| 607 | 20240221 | 090300 | 27322905 | 2440 | 2420 | 2440 | 2420 | 317 |
| 608 | 20240221 | 090200 | 26550945 | 2430 | 2425 | 2430 | 2425 | 753 |
| 609 | 20240221 | 090100 | 24722655 | 2415 | 2415 | 2415 | 2415 | 689 |
| 610 | 20240221 | 090000 | 23058720 | 2415 | 2425 | 2430 | 2415 | 9511 |