31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 8191 |
| 3 | 20240222 | 192600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 4 | 20240222 | 192500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 5 | 20240222 | 192400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 6 | 20240222 | 192300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 7 | 20240222 | 192200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 8 | 20240222 | 192100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 9 | 20240222 | 192000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 10 | 20240222 | 191900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 11 | 20240222 | 191800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 12 | 20240222 | 191700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 13 | 20240222 | 191600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 14 | 20240222 | 191500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 15 | 20240222 | 191400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 16 | 20240222 | 191300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 17 | 20240222 | 191200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 18 | 20240222 | 191100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 19 | 20240222 | 191000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 20 | 20240222 | 190900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 21 | 20240222 | 190800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 22 | 20240222 | 190700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 23 | 20240222 | 190600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 24 | 20240222 | 190500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 25 | 20240222 | 190400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 26 | 20240222 | 190300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 27 | 20240222 | 190200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 28 | 20240222 | 190100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 29 | 20240222 | 190000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 30 | 20240222 | 185900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 31 | 20240222 | 185800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 32 | 20240222 | 185700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 8191 |
| 33 | 20240222 | 185600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 34 | 20240222 | 185500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 35 | 20240222 | 185400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 36 | 20240222 | 185300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 37 | 20240222 | 185200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 38 | 20240222 | 185100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 39 | 20240222 | 185000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 40 | 20240222 | 184900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 41 | 20240222 | 184800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 42 | 20240222 | 184700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 43 | 20240222 | 184600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 44 | 20240222 | 184500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 45 | 20240222 | 184400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 46 | 20240222 | 184300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 47 | 20240222 | 184200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 48 | 20240222 | 184100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 49 | 20240222 | 184000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 50 | 20240222 | 183900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 51 | 20240222 | 183800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 52 | 20240222 | 183700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 53 | 20240222 | 183600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 54 | 20240222 | 183500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 55 | 20240222 | 183400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 56 | 20240222 | 183300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 57 | 20240222 | 183200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 58 | 20240222 | 183100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 59 | 20240222 | 183000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 60 | 20240222 | 182900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 61 | 20240222 | 182800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 62 | 20240222 | 182700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 8191 |
| 63 | 20240222 | 182600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 64 | 20240222 | 182500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 65 | 20240222 | 182400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 66 | 20240222 | 182300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 67 | 20240222 | 182200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 68 | 20240222 | 182100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 69 | 20240222 | 182000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 70 | 20240222 | 181900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 71 | 20240222 | 181800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 72 | 20240222 | 181700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 73 | 20240222 | 181600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 74 | 20240222 | 181500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 75 | 20240222 | 181400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 76 | 20240222 | 181300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 77 | 20240222 | 181200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 78 | 20240222 | 181100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 79 | 20240222 | 181000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 80 | 20240222 | 180900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 81 | 20240222 | 180800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 82 | 20240222 | 180700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 83 | 20240222 | 180600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 84 | 20240222 | 180500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 85 | 20240222 | 180400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 86 | 20240222 | 180300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 87 | 20240222 | 180200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 88 | 20240222 | 180100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 89 | 20240222 | 180000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 90 | 20240222 | 175900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 91 | 20240222 | 175800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 92 | 20240222 | 175700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 8191 |
| 93 | 20240222 | 175600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 94 | 20240222 | 175500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 95 | 20240222 | 175400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 96 | 20240222 | 175300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 97 | 20240222 | 175200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 98 | 20240222 | 175100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 99 | 20240222 | 175000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 100 | 20240222 | 174900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 101 | 20240222 | 174800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 102 | 20240222 | 174700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 103 | 20240222 | 174600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 104 | 20240222 | 174500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 105 | 20240222 | 174400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 106 | 20240222 | 174300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 107 | 20240222 | 174200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 108 | 20240222 | 174100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 109 | 20240222 | 174000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 110 | 20240222 | 173900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 111 | 20240222 | 173800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 112 | 20240222 | 173700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 113 | 20240222 | 173600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 114 | 20240222 | 173500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 115 | 20240222 | 173400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 116 | 20240222 | 173300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 117 | 20240222 | 173200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 118 | 20240222 | 173100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 119 | 20240222 | 173000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 120 | 20240222 | 172900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 121 | 20240222 | 172800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 122 | 20240222 | 172700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 8191 |
| 123 | 20240222 | 172600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 124 | 20240222 | 172500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 125 | 20240222 | 172400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 126 | 20240222 | 172300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 127 | 20240222 | 172200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 128 | 20240222 | 172100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 129 | 20240222 | 172000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 130 | 20240222 | 171900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 131 | 20240222 | 171800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 132 | 20240222 | 171700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 133 | 20240222 | 171600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 134 | 20240222 | 171500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 135 | 20240222 | 171400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 136 | 20240222 | 171300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 137 | 20240222 | 171200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 138 | 20240222 | 171100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 139 | 20240222 | 171000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 140 | 20240222 | 170900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 141 | 20240222 | 170800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 142 | 20240222 | 170700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 143 | 20240222 | 170600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 144 | 20240222 | 170500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 145 | 20240222 | 170400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 146 | 20240222 | 170300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 147 | 20240222 | 170200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 148 | 20240222 | 170100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 149 | 20240222 | 170000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 150 | 20240222 | 165900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 151 | 20240222 | 165800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 152 | 20240222 | 165700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 8191 |
| 153 | 20240222 | 165600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 154 | 20240222 | 165500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 155 | 20240222 | 165400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 156 | 20240222 | 165300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 157 | 20240222 | 165200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 158 | 20240222 | 165100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 159 | 20240222 | 165000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 160 | 20240222 | 164900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 161 | 20240222 | 164800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 162 | 20240222 | 164700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 163 | 20240222 | 164600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 164 | 20240222 | 164500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 165 | 20240222 | 164400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 166 | 20240222 | 164300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 167 | 20240222 | 164200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 168 | 20240222 | 164100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 169 | 20240222 | 164000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 170 | 20240222 | 163900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 171 | 20240222 | 163800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 172 | 20240222 | 163700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 173 | 20240222 | 163600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 174 | 20240222 | 163500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 175 | 20240222 | 163400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 176 | 20240222 | 163300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 177 | 20240222 | 163200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 178 | 20240222 | 163100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 179 | 20240222 | 163000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 180 | 20240222 | 162900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 181 | 20240222 | 162800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 182 | 20240222 | 162700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 8191 |
| 183 | 20240222 | 162600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 184 | 20240222 | 162500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 185 | 20240222 | 162400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 186 | 20240222 | 162300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 187 | 20240222 | 162200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 188 | 20240222 | 162100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 189 | 20240222 | 162000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 190 | 20240222 | 161900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 191 | 20240222 | 161800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 192 | 20240222 | 161700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 193 | 20240222 | 161600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 194 | 20240222 | 161500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 195 | 20240222 | 161400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 196 | 20240222 | 161300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 197 | 20240222 | 161200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 198 | 20240222 | 161100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 199 | 20240222 | 161000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 200 | 20240222 | 160900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 201 | 20240222 | 160800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 202 | 20240222 | 160700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 203 | 20240222 | 160600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 204 | 20240222 | 160500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 205 | 20240222 | 160400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 206 | 20240222 | 160300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 207 | 20240222 | 160200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 208 | 20240222 | 160100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 209 | 20240222 | 160000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 210 | 20240222 | 155900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 211 | 20240222 | 155800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 212 | 20240222 | 155700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 8191 |
| 213 | 20240222 | 155600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 214 | 20240222 | 155500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 215 | 20240222 | 155400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 216 | 20240222 | 155300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 217 | 20240222 | 155200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 218 | 20240222 | 155100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 219 | 20240222 | 155000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 220 | 20240222 | 154900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 221 | 20240222 | 154800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 222 | 20240222 | 154700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 223 | 20240222 | 154600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 224 | 20240222 | 154500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 225 | 20240222 | 154400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 226 | 20240222 | 154300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 227 | 20240222 | 154200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 228 | 20240222 | 154100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 229 | 20240222 | 154000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 230 | 20240222 | 153900 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 231 | 20240222 | 153800 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 232 | 20240222 | 153700 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 233 | 20240222 | 153600 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 234 | 20240222 | 153500 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 235 | 20240222 | 153400 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 236 | 20240222 | 153300 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 237 | 20240222 | 153200 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 238 | 20240222 | 153100 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 0 |
| 239 | 20240222 | 153000 | 2954413265 | 3250 | 3250 | 3250 | 3250 | 8191 |
| 240 | 20240222 | 152900 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 241 | 20240222 | 152800 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 242 | 20240222 | 152700 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 243 | 20240222 | 152600 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 244 | 20240222 | 152500 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 245 | 20240222 | 152400 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 246 | 20240222 | 152300 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 247 | 20240222 | 152200 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 248 | 20240222 | 152100 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 249 | 20240222 | 152000 | 2927792515 | 3250 | 3250 | 3250 | 3250 | 0 |
| 250 | 20240222 | 151900 | 2927792515 | 3250 | 3240 | 3250 | 3235 | 7033 |
| 251 | 20240222 | 151800 | 2904997700 | 3245 | 3240 | 3245 | 3240 | 608 |
| 252 | 20240222 | 151700 | 2903027620 | 3240 | 3245 | 3255 | 3240 | 7014 |
| 253 | 20240222 | 151600 | 2880244390 | 3240 | 3245 | 3245 | 3240 | 1230 |
| 254 | 20240222 | 151500 | 2876258060 | 3250 | 3230 | 3250 | 3230 | 9843 |
| 255 | 20240222 | 151400 | 2844347950 | 3225 | 3235 | 3235 | 3225 | 8377 |
| 256 | 20240222 | 151300 | 2817311815 | 3235 | 3250 | 3250 | 3235 | 6879 |
| 257 | 20240222 | 151200 | 2795043185 | 3250 | 3235 | 3250 | 3235 | 11886 |
| 258 | 20240222 | 151100 | 2756473885 | 3235 | 3230 | 3240 | 3230 | 3039 |
| 259 | 20240222 | 151000 | 2746643320 | 3230 | 3235 | 3240 | 3230 | 1946 |
| 260 | 20240222 | 150900 | 2740352705 | 3240 | 3240 | 3240 | 3235 | 2370 |
| 261 | 20240222 | 150800 | 2732680745 | 3240 | 3235 | 3245 | 3235 | 3451 |
| 262 | 20240222 | 150700 | 2721499975 | 3235 | 3225 | 3235 | 3225 | 4513 |
| 263 | 20240222 | 150600 | 2706919775 | 3225 | 3235 | 3235 | 3225 | 44 |
| 264 | 20240222 | 150500 | 2706777600 | 3225 | 3235 | 3235 | 3225 | 4010 |
| 265 | 20240222 | 150400 | 2693819845 | 3240 | 3235 | 3245 | 3235 | 4071 |
| 266 | 20240222 | 150300 | 2680637440 | 3235 | 3220 | 3245 | 3220 | 7753 |
| 267 | 20240222 | 150200 | 2655534715 | 3230 | 3220 | 3240 | 3220 | 2496 |
| 268 | 20240222 | 150100 | 2647477385 | 3220 | 3220 | 3225 | 3215 | 2741 |
| 269 | 20240222 | 150000 | 2638655530 | 3215 | 3215 | 3250 | 3210 | 4417 |
| 270 | 20240222 | 145900 | 2624403305 | 3210 | 3215 | 3220 | 3205 | 2881 |
| 271 | 20240222 | 145800 | 2615157785 | 3230 | 3215 | 3230 | 3195 | 4459 |
| 272 | 20240222 | 145700 | 2600805850 | 3215 | 3240 | 3250 | 3215 | 928 |
| 273 | 20240222 | 145600 | 2597810060 | 3245 | 3225 | 3260 | 3220 | 30219 |
| 274 | 20240222 | 145500 | 2499622755 | 3230 | 3200 | 3235 | 3190 | 3332 |
| 275 | 20240222 | 145400 | 2488921900 | 3200 | 3170 | 3205 | 3160 | 9442 |
| 276 | 20240222 | 145300 | 2458813515 | 3170 | 3185 | 3185 | 3155 | 3985 |
| 277 | 20240222 | 145200 | 2446209475 | 3185 | 3200 | 3200 | 3170 | 5425 |
| 278 | 20240222 | 145100 | 2428979360 | 3200 | 3190 | 3205 | 3190 | 3093 |
| 279 | 20240222 | 145000 | 2419093695 | 3190 | 3195 | 3195 | 3180 | 3045 |
| 280 | 20240222 | 144900 | 2409391690 | 3205 | 3205 | 3205 | 3205 | 643 |
| 281 | 20240222 | 144800 | 2407330875 | 3205 | 3190 | 3205 | 3180 | 5255 |
| 282 | 20240222 | 144700 | 2390569745 | 3200 | 3215 | 3215 | 3190 | 13014 |
| 283 | 20240222 | 144600 | 2348922390 | 3225 | 3235 | 3240 | 3220 | 9215 |
| 284 | 20240222 | 144500 | 2319178390 | 3235 | 3240 | 3240 | 3235 | 622 |
| 285 | 20240222 | 144400 | 2317164690 | 3245 | 3240 | 3245 | 3225 | 3459 |
| 286 | 20240222 | 144300 | 2305972205 | 3245 | 3235 | 3250 | 3235 | 1816 |
| 287 | 20240222 | 144200 | 2300090275 | 3225 | 3230 | 3235 | 3225 | 1566 |
| 288 | 20240222 | 144100 | 2295032435 | 3235 | 3250 | 3250 | 3235 | 1636 |
| 289 | 20240222 | 144000 | 2289727145 | 3250 | 3255 | 3255 | 3245 | 633 |
| 290 | 20240222 | 143900 | 2287667765 | 3255 | 3250 | 3255 | 3245 | 7111 |
| 291 | 20240222 | 143800 | 2264541075 | 3245 | 3235 | 3245 | 3235 | 5086 |
| 292 | 20240222 | 143700 | 2248070935 | 3225 | 3235 | 3235 | 3220 | 3264 |
| 293 | 20240222 | 143600 | 2237545300 | 3225 | 3240 | 3240 | 3195 | 26126 |
| 294 | 20240222 | 143500 | 2153727345 | 3240 | 3250 | 3250 | 3240 | 4710 |
| 295 | 20240222 | 143400 | 2138428395 | 3255 | 3275 | 3275 | 3255 | 7377 |
| 296 | 20240222 | 143300 | 2114367620 | 3275 | 3270 | 3275 | 3260 | 4266 |
| 297 | 20240222 | 143200 | 2100435975 | 3270 | 3285 | 3285 | 3270 | 3645 |
| 298 | 20240222 | 143100 | 2088484170 | 3280 | 3270 | 3285 | 3265 | 10120 |
| 299 | 20240222 | 143000 | 2055370285 | 3270 | 3295 | 3300 | 3270 | 14187 |
| 300 | 20240222 | 142900 | 2008725585 | 3300 | 3270 | 3300 | 3265 | 26247 |
| 301 | 20240222 | 142800 | 1922339795 | 3280 | 3265 | 3280 | 3255 | 14737 |
| 302 | 20240222 | 142700 | 1874118585 | 3265 | 3245 | 3270 | 3245 | 11224 |
| 303 | 20240222 | 142600 | 1837562230 | 3250 | 3240 | 3250 | 3240 | 4014 |
| 304 | 20240222 | 142500 | 1824541165 | 3240 | 3230 | 3245 | 3230 | 1107 |
| 305 | 20240222 | 142400 | 1820964065 | 3230 | 3250 | 3250 | 3230 | 3709 |
| 306 | 20240222 | 142300 | 1808976240 | 3250 | 3265 | 3270 | 3230 | 13389 |
| 307 | 20240222 | 142200 | 1765330960 | 3265 | 3230 | 3265 | 3195 | 36689 |
| 308 | 20240222 | 142100 | 1646336520 | 3230 | 3230 | 3230 | 3210 | 2332 |
| 309 | 20240222 | 142000 | 1638804260 | 3210 | 3230 | 3235 | 3210 | 5079 |
| 310 | 20240222 | 141900 | 1622384520 | 3230 | 3210 | 3230 | 3195 | 5192 |
| 311 | 20240222 | 141800 | 1605673810 | 3215 | 3210 | 3215 | 3195 | 3405 |
| 312 | 20240222 | 141700 | 1594744220 | 3210 | 3215 | 3215 | 3190 | 5251 |
| 313 | 20240222 | 141600 | 1577944775 | 3215 | 3190 | 3215 | 3190 | 240 |
| 314 | 20240222 | 141500 | 1577177735 | 3190 | 3215 | 3215 | 3185 | 456 |
| 315 | 20240222 | 141400 | 1575724850 | 3220 | 3175 | 3220 | 3165 | 11576 |
| 316 | 20240222 | 141300 | 1538617950 | 3185 | 3170 | 3190 | 3170 | 833 |
| 317 | 20240222 | 141200 | 1535971245 | 3170 | 3170 | 3170 | 3165 | 1077 |
| 318 | 20240222 | 141100 | 1532561365 | 3170 | 3175 | 3175 | 3165 | 249 |
| 319 | 20240222 | 141000 | 1531772510 | 3175 | 3180 | 3190 | 3175 | 277 |
| 320 | 20240222 | 140900 | 1530891200 | 3180 | 3200 | 3205 | 3180 | 3147 |
| 321 | 20240222 | 140800 | 1520851705 | 3200 | 3195 | 3210 | 3185 | 5030 |
| 322 | 20240222 | 140700 | 1504753395 | 3195 | 3180 | 3195 | 3180 | 1688 |
| 323 | 20240222 | 140600 | 1499366790 | 3185 | 3165 | 3185 | 3165 | 2562 |
| 324 | 20240222 | 140500 | 1491219090 | 3165 | 3165 | 3165 | 3165 | 460 |
| 325 | 20240222 | 140400 | 1489763190 | 3165 | 3165 | 3165 | 3165 | 16 |
| 326 | 20240222 | 140300 | 1489712550 | 3165 | 3170 | 3170 | 3160 | 342 |
| 327 | 20240222 | 140200 | 1488631520 | 3170 | 3170 | 3170 | 3170 | 78 |
| 328 | 20240222 | 140100 | 1488384260 | 3170 | 3175 | 3175 | 3165 | 1458 |
| 329 | 20240222 | 140000 | 1483762975 | 3165 | 3165 | 3170 | 3165 | 1087 |
| 330 | 20240222 | 135900 | 1480321440 | 3170 | 3170 | 3170 | 3170 | 100 |
| 331 | 20240222 | 135800 | 1480004440 | 3170 | 3165 | 3170 | 3160 | 5258 |
| 332 | 20240222 | 135700 | 1463344575 | 3165 | 3145 | 3165 | 3145 | 1243 |
| 333 | 20240222 | 135600 | 1459420520 | 3145 | 3145 | 3145 | 3145 | 24 |
| 334 | 20240222 | 135500 | 1459345040 | 3150 | 3145 | 3150 | 3145 | 172 |
| 335 | 20240222 | 135400 | 1458803290 | 3145 | 3140 | 3145 | 3140 | 495 |
| 336 | 20240222 | 135300 | 1457248965 | 3140 | 3140 | 3140 | 3140 | 700 |
| 337 | 20240222 | 135200 | 1455050965 | 3135 | 3135 | 3135 | 3135 | 1 |
| 338 | 20240222 | 135100 | 1455047830 | 3150 | 3150 | 3150 | 3150 | 0 |
| 339 | 20240222 | 135000 | 1455047830 | 3150 | 3150 | 3150 | 3150 | 14 |
| 340 | 20240222 | 134900 | 1455003730 | 3130 | 3130 | 3130 | 3130 | 0 |
| 341 | 20240222 | 134800 | 1455003730 | 3130 | 3130 | 3130 | 3130 | 187 |
| 342 | 20240222 | 134700 | 1454418420 | 3130 | 3130 | 3130 | 3130 | 420 |
| 343 | 20240222 | 134600 | 1453103820 | 3130 | 3135 | 3135 | 3130 | 850 |
| 344 | 20240222 | 134500 | 1450440820 | 3135 | 3145 | 3145 | 3135 | 1841 |
| 345 | 20240222 | 134400 | 1444659675 | 3160 | 3160 | 3160 | 3160 | 0 |
| 346 | 20240222 | 134300 | 1444659675 | 3160 | 3160 | 3160 | 3160 | 300 |
| 347 | 20240222 | 134200 | 1443711675 | 3160 | 3160 | 3160 | 3160 | 0 |
| 348 | 20240222 | 134100 | 1443711675 | 3160 | 3160 | 3160 | 3150 | 630 |
| 349 | 20240222 | 134000 | 1441723275 | 3160 | 3160 | 3160 | 3160 | 2 |
| 350 | 20240222 | 133900 | 1441716955 | 3155 | 3155 | 3155 | 3155 | 74 |
| 351 | 20240222 | 133800 | 1441483485 | 3155 | 3155 | 3155 | 3155 | 30 |
| 352 | 20240222 | 133700 | 1441388835 | 3150 | 3155 | 3155 | 3150 | 203 |
| 353 | 20240222 | 133600 | 1440749370 | 3140 | 3150 | 3150 | 3135 | 2533 |
| 354 | 20240222 | 133500 | 1432792635 | 3150 | 3150 | 3160 | 3150 | 467 |
| 355 | 20240222 | 133400 | 1431321555 | 3150 | 3150 | 3150 | 3150 | 2 |
| 356 | 20240222 | 133300 | 1431315255 | 3160 | 3160 | 3160 | 3160 | 1 |
| 357 | 20240222 | 133200 | 1431312095 | 3155 | 3155 | 3155 | 3155 | 793 |
| 358 | 20240222 | 133100 | 1428810180 | 3150 | 3160 | 3175 | 3150 | 1000 |
| 359 | 20240222 | 133000 | 1425651945 | 3155 | 3160 | 3160 | 3155 | 201 |
| 360 | 20240222 | 132900 | 1425017785 | 3160 | 3160 | 3160 | 3160 | 14 |
| 361 | 20240222 | 132800 | 1424973545 | 3160 | 3160 | 3160 | 3160 | 621 |
| 362 | 20240222 | 132700 | 1423011185 | 3160 | 3165 | 3165 | 3160 | 543 |
| 363 | 20240222 | 132600 | 1421293090 | 3180 | 3160 | 3180 | 3155 | 1223 |
| 364 | 20240222 | 132500 | 1417429590 | 3160 | 3160 | 3160 | 3160 | 0 |
| 365 | 20240222 | 132400 | 1417429590 | 3160 | 3180 | 3180 | 3160 | 428 |
| 366 | 20240222 | 132300 | 1416075220 | 3180 | 3180 | 3180 | 3180 | 4 |
| 367 | 20240222 | 132200 | 1416062500 | 3180 | 3170 | 3180 | 3170 | 3 |
| 368 | 20240222 | 132100 | 1416052975 | 3170 | 3175 | 3180 | 3165 | 253 |
| 369 | 20240222 | 132000 | 1415251940 | 3165 | 3170 | 3170 | 3165 | 888 |
| 370 | 20240222 | 131900 | 1412441320 | 3170 | 3170 | 3170 | 3170 | 402 |
| 371 | 20240222 | 131800 | 1411166980 | 3175 | 3170 | 3175 | 3170 | 790 |
| 372 | 20240222 | 131700 | 1408659210 | 3175 | 3170 | 3175 | 3170 | 2443 |
| 373 | 20240222 | 131600 | 1400914790 | 3180 | 3180 | 3180 | 3180 | 199 |
| 374 | 20240222 | 131500 | 1400281970 | 3185 | 3185 | 3185 | 3165 | 360 |
| 375 | 20240222 | 131400 | 1399141370 | 3165 | 3170 | 3170 | 3165 | 1213 |
| 376 | 20240222 | 131300 | 1395301855 | 3170 | 3175 | 3175 | 3170 | 446 |
| 377 | 20240222 | 131200 | 1393888020 | 3170 | 3190 | 3190 | 3170 | 814 |
| 378 | 20240222 | 131100 | 1391303410 | 3185 | 3175 | 3185 | 3175 | 844 |
| 379 | 20240222 | 131000 | 1388619440 | 3185 | 3175 | 3185 | 3175 | 26 |
| 380 | 20240222 | 130900 | 1388536640 | 3190 | 3190 | 3190 | 3190 | 27 |
| 381 | 20240222 | 130800 | 1388450510 | 3185 | 3185 | 3185 | 3185 | 1410 |
| 382 | 20240222 | 130700 | 1383959660 | 3185 | 3180 | 3185 | 3180 | 56 |
| 383 | 20240222 | 130600 | 1383781550 | 3185 | 3185 | 3185 | 3185 | 4 |
| 384 | 20240222 | 130500 | 1383768810 | 3190 | 3175 | 3190 | 3175 | 11 |
| 385 | 20240222 | 130400 | 1383733870 | 3190 | 3190 | 3190 | 3190 | 2 |
| 386 | 20240222 | 130300 | 1383727490 | 3190 | 3190 | 3190 | 3190 | 35 |
| 387 | 20240222 | 130200 | 1383615840 | 3190 | 3185 | 3190 | 3180 | 5392 |
| 388 | 20240222 | 130100 | 1366467480 | 3185 | 3190 | 3190 | 3185 | 5602 |
| 389 | 20240222 | 130000 | 1348624895 | 3190 | 3195 | 3195 | 3190 | 249 |
| 390 | 20240222 | 125900 | 1347829675 | 3205 | 3205 | 3205 | 3205 | 151 |
| 391 | 20240222 | 125800 | 1347345720 | 3205 | 3205 | 3205 | 3205 | 200 |
| 392 | 20240222 | 125700 | 1346704720 | 3205 | 3205 | 3205 | 3205 | 444 |
| 393 | 20240222 | 125600 | 1345281700 | 3205 | 3190 | 3205 | 3190 | 4861 |
| 394 | 20240222 | 125500 | 1329773070 | 3195 | 3195 | 3195 | 3195 | 50 |
| 395 | 20240222 | 125400 | 1329613320 | 3200 | 3200 | 3200 | 3200 | 0 |
| 396 | 20240222 | 125300 | 1329613320 | 3200 | 3195 | 3200 | 3195 | 109 |
| 397 | 20240222 | 125200 | 1329265030 | 3195 | 3195 | 3195 | 3195 | 49 |
| 398 | 20240222 | 125100 | 1329108475 | 3200 | 3200 | 3200 | 3200 | 295 |
| 399 | 20240222 | 125000 | 1328164475 | 3200 | 3200 | 3200 | 3200 | 4 |
| 400 | 20240222 | 124900 | 1328151675 | 3200 | 3190 | 3200 | 3190 | 2034 |
| 401 | 20240222 | 124800 | 1321646470 | 3190 | 3190 | 3190 | 3190 | 0 |
| 402 | 20240222 | 124700 | 1321646470 | 3190 | 3190 | 3190 | 3190 | 736 |
| 403 | 20240222 | 124600 | 1319298630 | 3190 | 3190 | 3190 | 3190 | 0 |
| 404 | 20240222 | 124500 | 1319298630 | 3190 | 3190 | 3190 | 3190 | 0 |
| 405 | 20240222 | 124400 | 1319298630 | 3190 | 3180 | 3190 | 3180 | 418 |
| 406 | 20240222 | 124300 | 1317968940 | 3185 | 3180 | 3190 | 3180 | 3537 |
| 407 | 20240222 | 124200 | 1306720995 | 3195 | 3190 | 3195 | 3190 | 6 |
| 408 | 20240222 | 124100 | 1306701840 | 3190 | 3190 | 3190 | 3190 | 250 |
| 409 | 20240222 | 124000 | 1305904340 | 3190 | 3190 | 3190 | 3190 | 4 |
| 410 | 20240222 | 123900 | 1305891580 | 3185 | 3190 | 3190 | 3185 | 1445 |
| 411 | 20240222 | 123800 | 1301284115 | 3190 | 3190 | 3190 | 3190 | 0 |
| 412 | 20240222 | 123700 | 1301284115 | 3190 | 3185 | 3190 | 3185 | 10 |
| 413 | 20240222 | 123600 | 1301252235 | 3185 | 3185 | 3185 | 3185 | 287 |
| 414 | 20240222 | 123500 | 1300338140 | 3185 | 3185 | 3185 | 3185 | 0 |
| 415 | 20240222 | 123400 | 1300338140 | 3185 | 3185 | 3190 | 3185 | 12 |
| 416 | 20240222 | 123300 | 1300299915 | 3170 | 3170 | 3170 | 3170 | 0 |
| 417 | 20240222 | 123200 | 1300299915 | 3170 | 3170 | 3170 | 3170 | 800 |
| 418 | 20240222 | 123100 | 1297763915 | 3170 | 3195 | 3195 | 3170 | 8002 |
| 419 | 20240222 | 123000 | 1272397500 | 3195 | 3185 | 3195 | 3170 | 3498 |
| 420 | 20240222 | 122900 | 1261285120 | 3185 | 3185 | 3185 | 3185 | 1000 |
| 421 | 20240222 | 122800 | 1258100120 | 3185 | 3185 | 3185 | 3185 | 2098 |
| 422 | 20240222 | 122700 | 1251417990 | 3185 | 3190 | 3190 | 3185 | 2294 |
| 423 | 20240222 | 122600 | 1244110205 | 3190 | 3190 | 3200 | 3185 | 718 |
| 424 | 20240222 | 122500 | 1241821045 | 3190 | 3185 | 3195 | 3185 | 193 |
| 425 | 20240222 | 122400 | 1241205795 | 3185 | 3190 | 3190 | 3185 | 1226 |
| 426 | 20240222 | 122300 | 1237295720 | 3195 | 3205 | 3205 | 3195 | 18994 |
| 427 | 20240222 | 122200 | 1176510250 | 3205 | 3220 | 3220 | 3205 | 13021 |
| 428 | 20240222 | 122100 | 1134709340 | 3225 | 3225 | 3225 | 3225 | 10 |
| 429 | 20240222 | 122000 | 1134677090 | 3225 | 3225 | 3225 | 3225 | 0 |
| 430 | 20240222 | 121900 | 1134677090 | 3225 | 3225 | 3225 | 3225 | 345 |
| 431 | 20240222 | 121800 | 1133564465 | 3230 | 3230 | 3230 | 3230 | 502 |
| 432 | 20240222 | 121700 | 1131943005 | 3220 | 3230 | 3230 | 3220 | 1001 |
| 433 | 20240222 | 121600 | 1128719770 | 3230 | 3230 | 3235 | 3230 | 479 |
| 434 | 20240222 | 121500 | 1127172575 | 3230 | 3230 | 3230 | 3230 | 1564 |
| 435 | 20240222 | 121400 | 1122120855 | 3230 | 3225 | 3230 | 3225 | 815 |
| 436 | 20240222 | 121300 | 1119491355 | 3225 | 3225 | 3225 | 3225 | 500 |
| 437 | 20240222 | 121200 | 1117878855 | 3225 | 3225 | 3225 | 3225 | 111 |
| 438 | 20240222 | 121100 | 1117520880 | 3215 | 3215 | 3215 | 3215 | 230 |
| 439 | 20240222 | 121000 | 1116781430 | 3215 | 3220 | 3225 | 3215 | 674 |
| 440 | 20240222 | 120900 | 1114614050 | 3215 | 3220 | 3230 | 3215 | 2460 |
| 441 | 20240222 | 120800 | 1106687870 | 3215 | 3215 | 3215 | 3215 | 255 |
| 442 | 20240222 | 120700 | 1105868045 | 3215 | 3215 | 3220 | 3215 | 1206 |
| 443 | 20240222 | 120600 | 1101990745 | 3220 | 3220 | 3220 | 3220 | 4 |
| 444 | 20240222 | 120500 | 1101977865 | 3215 | 3215 | 3215 | 3215 | 21 |
| 445 | 20240222 | 120400 | 1101910350 | 3215 | 3215 | 3225 | 3215 | 1006 |
| 446 | 20240222 | 120300 | 1098670885 | 3215 | 3220 | 3220 | 3215 | 908 |
| 447 | 20240222 | 120200 | 1095748515 | 3220 | 3220 | 3220 | 3220 | 1 |
| 448 | 20240222 | 120100 | 1095745295 | 3220 | 3220 | 3220 | 3220 | 0 |
| 449 | 20240222 | 120000 | 1095745295 | 3220 | 3220 | 3220 | 3220 | 15 |
| 450 | 20240222 | 115900 | 1095696995 | 3215 | 3220 | 3220 | 3215 | 771 |
| 451 | 20240222 | 115800 | 1093214890 | 3220 | 3215 | 3220 | 3215 | 329 |
| 452 | 20240222 | 115700 | 1092155560 | 3220 | 3205 | 3220 | 3205 | 1988 |
| 453 | 20240222 | 115600 | 1085773880 | 3210 | 3205 | 3210 | 3205 | 184 |
| 454 | 20240222 | 115500 | 1085184095 | 3210 | 3210 | 3210 | 3210 | 100 |
| 455 | 20240222 | 115400 | 1084863095 | 3210 | 3210 | 3220 | 3210 | 978 |
| 456 | 20240222 | 115300 | 1081723615 | 3210 | 3210 | 3210 | 3210 | 34 |
| 457 | 20240222 | 115200 | 1081614475 | 3220 | 3210 | 3220 | 3210 | 1005 |
| 458 | 20240222 | 115100 | 1078388375 | 3220 | 3220 | 3220 | 3220 | 232 |
| 459 | 20240222 | 115000 | 1077641335 | 3210 | 3225 | 3225 | 3210 | 1431 |
| 460 | 20240222 | 114900 | 1073047480 | 3215 | 3210 | 3215 | 3210 | 2141 |
| 461 | 20240222 | 114800 | 1066173330 | 3210 | 3215 | 3215 | 3210 | 298 |
| 462 | 20240222 | 114700 | 1065216745 | 3215 | 3210 | 3215 | 3205 | 4248 |
| 463 | 20240222 | 114600 | 1051584300 | 3210 | 3220 | 3225 | 3205 | 5729 |
| 464 | 20240222 | 114500 | 1033189445 | 3225 | 3225 | 3225 | 3225 | 565 |
| 465 | 20240222 | 114400 | 1031367320 | 3220 | 3220 | 3220 | 3220 | 2 |
| 466 | 20240222 | 114300 | 1031360880 | 3215 | 3225 | 3225 | 3215 | 1075 |
| 467 | 20240222 | 114200 | 1027901340 | 3220 | 3220 | 3220 | 3220 | 626 |
| 468 | 20240222 | 114100 | 1025885620 | 3225 | 3220 | 3225 | 3220 | 809 |
| 469 | 20240222 | 114000 | 1023280590 | 3225 | 3225 | 3225 | 3225 | 30 |
| 470 | 20240222 | 113900 | 1023183840 | 3225 | 3220 | 3225 | 3220 | 933 |
| 471 | 20240222 | 113800 | 1020177415 | 3220 | 3215 | 3220 | 3215 | 155 |
| 472 | 20240222 | 113700 | 1019678840 | 3210 | 3220 | 3220 | 3210 | 1237 |
| 473 | 20240222 | 113600 | 1015701710 | 3220 | 3215 | 3220 | 3215 | 447 |
| 474 | 20240222 | 113500 | 1014264455 | 3215 | 3220 | 3220 | 3215 | 306 |
| 475 | 20240222 | 113400 | 1013280385 | 3220 | 3220 | 3220 | 3220 | 0 |
| 476 | 20240222 | 113300 | 1013280385 | 3220 | 3220 | 3220 | 3220 | 0 |
| 477 | 20240222 | 113200 | 1013280385 | 3220 | 3225 | 3225 | 3220 | 604 |
| 478 | 20240222 | 113100 | 1011334425 | 3235 | 3230 | 3235 | 3230 | 30 |
| 479 | 20240222 | 113000 | 1011237380 | 3230 | 3235 | 3240 | 3220 | 887 |
| 480 | 20240222 | 112900 | 1008374400 | 3235 | 3220 | 3235 | 3220 | 53 |
| 481 | 20240222 | 112800 | 1008203420 | 3220 | 3225 | 3225 | 3215 | 419 |
| 482 | 20240222 | 112700 | 1006855885 | 3235 | 3215 | 3235 | 3210 | 636 |
| 483 | 20240222 | 112600 | 1004813195 | 3210 | 3240 | 3245 | 3210 | 735 |
| 484 | 20240222 | 112500 | 1002441720 | 3240 | 3230 | 3240 | 3230 | 422 |
| 485 | 20240222 | 112400 | 1001076390 | 3235 | 3220 | 3235 | 3210 | 2112 |
| 486 | 20240222 | 112300 | 994278615 | 3225 | 3230 | 3230 | 3225 | 505 |
| 487 | 20240222 | 112200 | 992647490 | 3230 | 3230 | 3230 | 3230 | 14 |
| 488 | 20240222 | 112100 | 992602270 | 3220 | 3230 | 3230 | 3220 | 601 |
| 489 | 20240222 | 112000 | 990666830 | 3230 | 3235 | 3235 | 3230 | 509 |
| 490 | 20240222 | 111900 | 989022685 | 3235 | 3220 | 3235 | 3220 | 1336 |
| 491 | 20240222 | 111800 | 984707735 | 3220 | 3230 | 3230 | 3215 | 8723 |
| 492 | 20240222 | 111700 | 956602280 | 3235 | 3230 | 3235 | 3230 | 261 |
| 493 | 20240222 | 111600 | 955758995 | 3235 | 3225 | 3235 | 3225 | 1234 |
| 494 | 20240222 | 111500 | 951779335 | 3225 | 3255 | 3255 | 3225 | 8452 |
| 495 | 20240222 | 111400 | 924339210 | 3250 | 3235 | 3255 | 3230 | 20972 |
| 496 | 20240222 | 111300 | 856233545 | 3235 | 3220 | 3235 | 3215 | 5933 |
| 497 | 20240222 | 111200 | 837067400 | 3220 | 3220 | 3225 | 3220 | 3456 |
| 498 | 20240222 | 111100 | 825933890 | 3220 | 3220 | 3220 | 3210 | 1171 |
| 499 | 20240222 | 111000 | 822171840 | 3210 | 3215 | 3225 | 3210 | 5585 |
| 500 | 20240222 | 110900 | 804185130 | 3215 | 3220 | 3220 | 3210 | 2765 |
| 501 | 20240222 | 110800 | 795300705 | 3220 | 3210 | 3220 | 3205 | 2679 |
| 502 | 20240222 | 110700 | 786685685 | 3200 | 3195 | 3215 | 3195 | 3484 |
| 503 | 20240222 | 110600 | 775516450 | 3200 | 3195 | 3200 | 3190 | 1541 |
| 504 | 20240222 | 110500 | 770586695 | 3195 | 3180 | 3195 | 3180 | 7157 |
| 505 | 20240222 | 110400 | 747767020 | 3175 | 3175 | 3175 | 3175 | 480 |
| 506 | 20240222 | 110300 | 746243020 | 3175 | 3175 | 3175 | 3175 | 20 |
| 507 | 20240222 | 110200 | 746179520 | 3160 | 3160 | 3160 | 3160 | 90 |
| 508 | 20240222 | 110100 | 745895120 | 3180 | 3175 | 3180 | 3155 | 507 |
| 509 | 20240222 | 110000 | 744291680 | 3165 | 3165 | 3165 | 3165 | 1 |
| 510 | 20240222 | 105900 | 744288515 | 3175 | 3175 | 3175 | 3175 | 1352 |
| 511 | 20240222 | 105800 | 739995915 | 3175 | 3170 | 3175 | 3165 | 109 |
| 512 | 20240222 | 105700 | 739650590 | 3175 | 3175 | 3175 | 3175 | 19 |
| 513 | 20240222 | 105600 | 739590265 | 3175 | 3175 | 3175 | 3175 | 137 |
| 514 | 20240222 | 105500 | 739155290 | 3175 | 3175 | 3175 | 3170 | 107 |
| 515 | 20240222 | 105400 | 738815595 | 3175 | 3175 | 3175 | 3175 | 425 |
| 516 | 20240222 | 105300 | 737466220 | 3175 | 3170 | 3175 | 3170 | 487 |
| 517 | 20240222 | 105200 | 735920005 | 3170 | 3170 | 3170 | 3170 | 354 |
| 518 | 20240222 | 105100 | 734797825 | 3165 | 3165 | 3165 | 3165 | 44 |
| 519 | 20240222 | 105000 | 734658565 | 3155 | 3150 | 3155 | 3150 | 1609 |
| 520 | 20240222 | 104900 | 729588465 | 3150 | 3165 | 3165 | 3150 | 5454 |
| 521 | 20240222 | 104800 | 712376635 | 3160 | 3165 | 3165 | 3160 | 211 |
| 522 | 20240222 | 104700 | 711708970 | 3165 | 3170 | 3170 | 3165 | 515 |
| 523 | 20240222 | 104600 | 710076455 | 3160 | 3170 | 3170 | 3160 | 1631 |
| 524 | 20240222 | 104500 | 704916720 | 3170 | 3175 | 3175 | 3170 | 3013 |
| 525 | 20240222 | 104400 | 695360910 | 3180 | 3200 | 3200 | 3180 | 5436 |
| 526 | 20240222 | 104300 | 678027190 | 3210 | 3195 | 3210 | 3195 | 5893 |
| 527 | 20240222 | 104200 | 659164170 | 3185 | 3195 | 3195 | 3185 | 5091 |
| 528 | 20240222 | 104100 | 642928435 | 3195 | 3190 | 3195 | 3190 | 2013 |
| 529 | 20240222 | 104000 | 636506920 | 3190 | 3190 | 3195 | 3190 | 454 |
| 530 | 20240222 | 103900 | 635057890 | 3185 | 3190 | 3195 | 3185 | 100 |
| 531 | 20240222 | 103800 | 634738940 | 3190 | 3195 | 3195 | 3190 | 294 |
| 532 | 20240222 | 103700 | 633800280 | 3195 | 3190 | 3195 | 3190 | 892 |
| 533 | 20240222 | 103600 | 630950595 | 3180 | 3200 | 3200 | 3180 | 1115 |
| 534 | 20240222 | 103500 | 627389785 | 3200 | 3200 | 3200 | 3195 | 3024 |
| 535 | 20240222 | 103400 | 617713040 | 3200 | 3190 | 3200 | 3190 | 135 |
| 536 | 20240222 | 103300 | 617282190 | 3190 | 3200 | 3200 | 3190 | 1650 |
| 537 | 20240222 | 103200 | 612008590 | 3200 | 3180 | 3200 | 3180 | 9809 |
| 538 | 20240222 | 103100 | 580689220 | 3180 | 3180 | 3180 | 3180 | 1052 |
| 539 | 20240222 | 103000 | 577343860 | 3180 | 3180 | 3180 | 3180 | 0 |
| 540 | 20240222 | 102900 | 577343860 | 3180 | 3180 | 3185 | 3180 | 106 |
| 541 | 20240222 | 102800 | 577006605 | 3175 | 3180 | 3185 | 3175 | 26 |
| 542 | 20240222 | 102700 | 576923925 | 3175 | 3175 | 3175 | 3175 | 941 |
| 543 | 20240222 | 102600 | 573936250 | 3190 | 3185 | 3190 | 3185 | 1000 |
| 544 | 20240222 | 102500 | 570746810 | 3180 | 3175 | 3190 | 3175 | 43 |
| 545 | 20240222 | 102400 | 570609755 | 3195 | 3190 | 3195 | 3190 | 846 |
| 546 | 20240222 | 102300 | 567910695 | 3190 | 3195 | 3195 | 3190 | 1562 |
| 547 | 20240222 | 102200 | 562927710 | 3200 | 3195 | 3200 | 3195 | 6915 |
| 548 | 20240222 | 102100 | 540812715 | 3195 | 3185 | 3195 | 3185 | 8043 |
| 549 | 20240222 | 102000 | 515166615 | 3175 | 3170 | 3175 | 3170 | 415 |
| 550 | 20240222 | 101900 | 513850380 | 3175 | 3180 | 3180 | 3175 | 134 |
| 551 | 20240222 | 101800 | 513424860 | 3180 | 3180 | 3180 | 3180 | 340 |
| 552 | 20240222 | 101700 | 512343660 | 3160 | 3170 | 3175 | 3160 | 8611 |
| 553 | 20240222 | 101600 | 485023060 | 3170 | 3170 | 3170 | 3170 | 1000 |
| 554 | 20240222 | 101500 | 481853060 | 3155 | 3155 | 3155 | 3155 | 0 |
| 555 | 20240222 | 101400 | 481853060 | 3155 | 3160 | 3160 | 3155 | 67 |
| 556 | 20240222 | 101300 | 481641530 | 3160 | 3160 | 3160 | 3160 | 704 |
| 557 | 20240222 | 101200 | 479416890 | 3170 | 3170 | 3170 | 3170 | 10 |
| 558 | 20240222 | 101100 | 479385190 | 3170 | 3170 | 3170 | 3170 | 9 |
| 559 | 20240222 | 101000 | 479356660 | 3160 | 3160 | 3160 | 3160 | 1 |
| 560 | 20240222 | 100900 | 479353500 | 3155 | 3145 | 3155 | 3145 | 881 |
| 561 | 20240222 | 100800 | 476575035 | 3130 | 3155 | 3155 | 3130 | 8053 |
| 562 | 20240222 | 100700 | 451340180 | 3155 | 3155 | 3155 | 3155 | 64 |
| 563 | 20240222 | 100600 | 451138260 | 3145 | 3150 | 3150 | 3145 | 1366 |
| 564 | 20240222 | 100500 | 446841600 | 3155 | 3160 | 3160 | 3155 | 257 |
| 565 | 20240222 | 100400 | 446029685 | 3170 | 3165 | 3170 | 3165 | 1006 |
| 566 | 20240222 | 100300 | 442840690 | 3160 | 3165 | 3170 | 3160 | 930 |
| 567 | 20240222 | 100200 | 439893805 | 3165 | 3165 | 3165 | 3165 | 707 |
| 568 | 20240222 | 100100 | 437656150 | 3165 | 3165 | 3165 | 3165 | 194 |
| 569 | 20240222 | 100000 | 437042140 | 3165 | 3170 | 3170 | 3165 | 75 |
| 570 | 20240222 | 095900 | 436804465 | 3170 | 3170 | 3170 | 3165 | 345 |
| 571 | 20240222 | 095800 | 435710820 | 3165 | 3165 | 3165 | 3165 | 19 |
| 572 | 20240222 | 095700 | 435650685 | 3165 | 3165 | 3165 | 3165 | 604 |
| 573 | 20240222 | 095600 | 433739025 | 3165 | 3165 | 3170 | 3165 | 1693 |
| 574 | 20240222 | 095500 | 428377600 | 3160 | 3160 | 3165 | 3160 | 1395 |
| 575 | 20240222 | 095400 | 423969230 | 3160 | 3160 | 3160 | 3160 | 1 |
| 576 | 20240222 | 095300 | 423966070 | 3155 | 3155 | 3155 | 3155 | 715 |
| 577 | 20240222 | 095200 | 421710245 | 3155 | 3160 | 3160 | 3155 | 2477 |
| 578 | 20240222 | 095100 | 413891925 | 3160 | 3160 | 3160 | 3160 | 41 |
| 579 | 20240222 | 095000 | 413762365 | 3170 | 3155 | 3170 | 3155 | 530 |
| 580 | 20240222 | 094900 | 412082475 | 3160 | 3155 | 3160 | 3155 | 604 |
| 581 | 20240222 | 094800 | 410176805 | 3155 | 3155 | 3155 | 3155 | 102 |
| 582 | 20240222 | 094700 | 409854995 | 3155 | 3160 | 3160 | 3155 | 324 |
| 583 | 20240222 | 094600 | 408831275 | 3160 | 3160 | 3160 | 3155 | 708 |
| 584 | 20240222 | 094500 | 406597310 | 3160 | 3160 | 3160 | 3160 | 208 |
| 585 | 20240222 | 094400 | 405940030 | 3160 | 3165 | 3165 | 3160 | 3964 |
| 586 | 20240222 | 094300 | 393402305 | 3170 | 3180 | 3185 | 3170 | 4586 |
| 587 | 20240222 | 094200 | 378854115 | 3180 | 3180 | 3190 | 3180 | 1194 |
| 588 | 20240222 | 094100 | 375056175 | 3180 | 3200 | 3200 | 3170 | 4760 |
| 589 | 20240222 | 094000 | 359950375 | 3180 | 3165 | 3200 | 3155 | 11841 |
| 590 | 20240222 | 093900 | 322193190 | 3160 | 3155 | 3165 | 3150 | 5047 |
| 591 | 20240222 | 093800 | 306257860 | 3150 | 3135 | 3150 | 3135 | 7335 |
| 592 | 20240222 | 093700 | 283214325 | 3135 | 3130 | 3135 | 3130 | 683 |
| 593 | 20240222 | 093600 | 281074945 | 3130 | 3130 | 3130 | 3130 | 1 |
| 594 | 20240222 | 093500 | 281071815 | 3135 | 3130 | 3135 | 3130 | 71 |
| 595 | 20240222 | 093400 | 280849510 | 3130 | 3130 | 3130 | 3125 | 1261 |
| 596 | 20240222 | 093300 | 276903650 | 3130 | 3135 | 3135 | 3130 | 531 |
| 597 | 20240222 | 093200 | 275238970 | 3125 | 3130 | 3135 | 3125 | 3352 |
| 598 | 20240222 | 093100 | 264746225 | 3130 | 3125 | 3130 | 3110 | 3289 |
| 599 | 20240222 | 093000 | 254456785 | 3125 | 3125 | 3130 | 3125 | 409 |
| 600 | 20240222 | 092900 | 253177290 | 3110 | 3120 | 3120 | 3110 | 2010 |
| 601 | 20240222 | 092800 | 246922930 | 3115 | 3125 | 3125 | 3115 | 2842 |
| 602 | 20240222 | 092700 | 238054195 | 3130 | 3135 | 3135 | 3130 | 29 |
| 603 | 20240222 | 092600 | 237963420 | 3135 | 3130 | 3135 | 3125 | 1186 |
| 604 | 20240222 | 092500 | 234254425 | 3135 | 3135 | 3135 | 3135 | 62 |
| 605 | 20240222 | 092400 | 234060055 | 3125 | 3125 | 3125 | 3125 | 684 |
| 606 | 20240222 | 092300 | 231922555 | 3140 | 3140 | 3140 | 3140 | 11 |
| 607 | 20240222 | 092200 | 231888015 | 3120 | 3140 | 3140 | 3120 | 704 |
| 608 | 20240222 | 092100 | 229691270 | 3140 | 3135 | 3140 | 3135 | 486 |
| 609 | 20240222 | 092000 | 228165790 | 3135 | 3120 | 3135 | 3120 | 458 |
| 610 | 20240222 | 091900 | 226732805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 611 | 20240222 | 091800 | 226732805 | 3130 | 3135 | 3135 | 3110 | 568 |
| 612 | 20240222 | 091700 | 224959265 | 3150 | 3135 | 3150 | 3135 | 4811 |
| 613 | 20240222 | 091600 | 209861035 | 3135 | 3130 | 3135 | 3120 | 4435 |
| 614 | 20240222 | 091500 | 195984075 | 3130 | 3145 | 3145 | 3125 | 7337 |
| 615 | 20240222 | 091400 | 172955755 | 3145 | 3150 | 3150 | 3140 | 1300 |
| 616 | 20240222 | 091300 | 168865560 | 3150 | 3140 | 3150 | 3135 | 1166 |
| 617 | 20240222 | 091200 | 165200410 | 3135 | 3140 | 3145 | 3135 | 2306 |
| 618 | 20240222 | 091100 | 157953280 | 3140 | 3140 | 3150 | 3140 | 12199 |
| 619 | 20240222 | 091000 | 119606045 | 3140 | 3115 | 3145 | 3105 | 8135 |
| 620 | 20240222 | 090900 | 94150655 | 3095 | 3100 | 3115 | 3090 | 5200 |
| 621 | 20240222 | 090800 | 78048080 | 3080 | 3070 | 3115 | 3060 | 5060 |
| 622 | 20240222 | 090700 | 62491220 | 3070 | 3060 | 3075 | 3050 | 801 |
| 623 | 20240222 | 090600 | 60038490 | 3075 | 3070 | 3075 | 3050 | 5101 |
| 624 | 20240222 | 090500 | 44428550 | 3070 | 3075 | 3095 | 3070 | 977 |
| 625 | 20240222 | 090400 | 41428890 | 3095 | 3100 | 3100 | 3080 | 3052 |
| 626 | 20240222 | 090300 | 31981575 | 3090 | 3075 | 3100 | 3075 | 2206 |
| 627 | 20240222 | 090200 | 25164325 | 3075 | 3070 | 3080 | 3050 | 949 |
| 628 | 20240222 | 090100 | 22261850 | 3070 | 3040 | 3070 | 3040 | 426 |
| 629 | 20240222 | 090000 | 20959430 | 3040 | 3025 | 3070 | 3025 | 6919 |