29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 185100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 68217 |
| 3 | 20240222 | 185000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 4 | 20240222 | 184900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 5 | 20240222 | 184800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 6 | 20240222 | 184700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 7 | 20240222 | 184600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 8 | 20240222 | 184500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 9 | 20240222 | 184400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 10 | 20240222 | 184300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 11 | 20240222 | 184200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 12 | 20240222 | 184100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 13 | 20240222 | 184000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 14 | 20240222 | 183900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 15 | 20240222 | 183800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 16 | 20240222 | 183700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 17 | 20240222 | 183600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 18 | 20240222 | 183500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 19 | 20240222 | 183400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 20 | 20240222 | 183300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 21 | 20240222 | 183200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 22 | 20240222 | 183100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 23 | 20240222 | 183000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 24 | 20240222 | 182900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 25 | 20240222 | 182800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 26 | 20240222 | 182700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 27 | 20240222 | 182600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 28 | 20240222 | 182500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 29 | 20240222 | 182400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 30 | 20240222 | 182300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 31 | 20240222 | 182200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 32 | 20240222 | 182100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 68217 |
| 33 | 20240222 | 182000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 34 | 20240222 | 181900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 35 | 20240222 | 181800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 36 | 20240222 | 181700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 37 | 20240222 | 181600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 38 | 20240222 | 181500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 39 | 20240222 | 181400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 40 | 20240222 | 181300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 41 | 20240222 | 181200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 42 | 20240222 | 181100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 43 | 20240222 | 181000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 44 | 20240222 | 180900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 45 | 20240222 | 180800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 46 | 20240222 | 180700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 47 | 20240222 | 180600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 48 | 20240222 | 180500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 49 | 20240222 | 180400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 50 | 20240222 | 180300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 51 | 20240222 | 180200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 52 | 20240222 | 180100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 53 | 20240222 | 180000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 54 | 20240222 | 175900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 55 | 20240222 | 175800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 56 | 20240222 | 175700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 57 | 20240222 | 175600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 58 | 20240222 | 175500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 59 | 20240222 | 175400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 60 | 20240222 | 175300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 61 | 20240222 | 175200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 62 | 20240222 | 175100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 68217 |
| 63 | 20240222 | 175000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 64 | 20240222 | 174900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 65 | 20240222 | 174800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 66 | 20240222 | 174700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 67 | 20240222 | 174600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 68 | 20240222 | 174500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 69 | 20240222 | 174400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 70 | 20240222 | 174300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 71 | 20240222 | 174200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 72 | 20240222 | 174100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 73 | 20240222 | 174000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 74 | 20240222 | 173900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 75 | 20240222 | 173800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 76 | 20240222 | 173700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 77 | 20240222 | 173600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 78 | 20240222 | 173500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 79 | 20240222 | 173400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 80 | 20240222 | 173300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 81 | 20240222 | 173200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 82 | 20240222 | 173100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 83 | 20240222 | 173000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 84 | 20240222 | 172900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 85 | 20240222 | 172800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 86 | 20240222 | 172700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 87 | 20240222 | 172600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 88 | 20240222 | 172500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 89 | 20240222 | 172400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 90 | 20240222 | 172300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 91 | 20240222 | 172200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 92 | 20240222 | 172100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 68217 |
| 93 | 20240222 | 172000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 94 | 20240222 | 171900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 95 | 20240222 | 171800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 96 | 20240222 | 171700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 97 | 20240222 | 171600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 98 | 20240222 | 171500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 99 | 20240222 | 171400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 100 | 20240222 | 171300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 101 | 20240222 | 171200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 102 | 20240222 | 171100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 103 | 20240222 | 171000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 104 | 20240222 | 170900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 105 | 20240222 | 170800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 106 | 20240222 | 170700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 107 | 20240222 | 170600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 108 | 20240222 | 170500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 109 | 20240222 | 170400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 110 | 20240222 | 170300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 111 | 20240222 | 170200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 112 | 20240222 | 170100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 113 | 20240222 | 170000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 114 | 20240222 | 165900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 115 | 20240222 | 165800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 116 | 20240222 | 165700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 117 | 20240222 | 165600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 118 | 20240222 | 165500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 119 | 20240222 | 165400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 120 | 20240222 | 165300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 121 | 20240222 | 165200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 122 | 20240222 | 165100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 68217 |
| 123 | 20240222 | 165000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 124 | 20240222 | 164900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 125 | 20240222 | 164800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 126 | 20240222 | 164700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 127 | 20240222 | 164600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 128 | 20240222 | 164500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 129 | 20240222 | 164400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 130 | 20240222 | 164300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 131 | 20240222 | 164200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 132 | 20240222 | 164100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 133 | 20240222 | 164000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 134 | 20240222 | 163900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 135 | 20240222 | 163800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 136 | 20240222 | 163700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 137 | 20240222 | 163600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 138 | 20240222 | 163500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 139 | 20240222 | 163400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 140 | 20240222 | 163300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 141 | 20240222 | 163200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 142 | 20240222 | 163100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 143 | 20240222 | 163000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 144 | 20240222 | 162900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 145 | 20240222 | 162800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 146 | 20240222 | 162700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 147 | 20240222 | 162600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 148 | 20240222 | 162500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 149 | 20240222 | 162400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 150 | 20240222 | 162300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 151 | 20240222 | 162200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 152 | 20240222 | 162100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 68217 |
| 153 | 20240222 | 162000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 154 | 20240222 | 161900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 155 | 20240222 | 161800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 156 | 20240222 | 161700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 157 | 20240222 | 161600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 158 | 20240222 | 161500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 159 | 20240222 | 161400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 160 | 20240222 | 161300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 161 | 20240222 | 161200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 162 | 20240222 | 161100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 163 | 20240222 | 161000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 164 | 20240222 | 160900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 165 | 20240222 | 160800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 166 | 20240222 | 160700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 167 | 20240222 | 160600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 168 | 20240222 | 160500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 169 | 20240222 | 160400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 170 | 20240222 | 160300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 171 | 20240222 | 160200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 172 | 20240222 | 160100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 173 | 20240222 | 160000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 174 | 20240222 | 155900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 175 | 20240222 | 155800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 176 | 20240222 | 155700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 177 | 20240222 | 155600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 178 | 20240222 | 155500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 179 | 20240222 | 155400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 180 | 20240222 | 155300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 181 | 20240222 | 155200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 182 | 20240222 | 155100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 68217 |
| 183 | 20240222 | 155000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 184 | 20240222 | 154900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 185 | 20240222 | 154800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 186 | 20240222 | 154700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 187 | 20240222 | 154600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 188 | 20240222 | 154500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 189 | 20240222 | 154400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 190 | 20240222 | 154300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 191 | 20240222 | 154200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 192 | 20240222 | 154100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 193 | 20240222 | 154000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 194 | 20240222 | 153900 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 195 | 20240222 | 153800 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 196 | 20240222 | 153700 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 197 | 20240222 | 153600 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 198 | 20240222 | 153500 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 199 | 20240222 | 153400 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 200 | 20240222 | 153300 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 201 | 20240222 | 153200 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 202 | 20240222 | 153100 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 203 | 20240222 | 153000 | 2661700190 | 2215 | 2215 | 2215 | 2215 | 68217 |
| 204 | 20240222 | 152900 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 205 | 20240222 | 152800 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 206 | 20240222 | 152700 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 207 | 20240222 | 152600 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 208 | 20240222 | 152500 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 209 | 20240222 | 152400 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 210 | 20240222 | 152300 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 211 | 20240222 | 152200 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 212 | 20240222 | 152100 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 213 | 20240222 | 152000 | 2510599535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 214 | 20240222 | 151900 | 2510599535 | 2210 | 2210 | 2210 | 2205 | 4588 |
| 215 | 20240222 | 151800 | 2500482055 | 2205 | 2205 | 2210 | 2205 | 1166 |
| 216 | 20240222 | 151700 | 2497908195 | 2210 | 2205 | 2210 | 2205 | 2845 |
| 217 | 20240222 | 151600 | 2491633715 | 2205 | 2200 | 2205 | 2200 | 7594 |
| 218 | 20240222 | 151500 | 2474917325 | 2200 | 2205 | 2205 | 2200 | 3778 |
| 219 | 20240222 | 151400 | 2466598230 | 2205 | 2205 | 2205 | 2205 | 873 |
| 220 | 20240222 | 151300 | 2464673265 | 2210 | 2205 | 2210 | 2205 | 101 |
| 221 | 20240222 | 151200 | 2464450555 | 2210 | 2210 | 2215 | 2205 | 3657 |
| 222 | 20240222 | 151100 | 2456372735 | 2210 | 2210 | 2210 | 2205 | 790 |
| 223 | 20240222 | 151000 | 2454629835 | 2205 | 2205 | 2210 | 2205 | 5139 |
| 224 | 20240222 | 150900 | 2443298335 | 2210 | 2205 | 2210 | 2205 | 720 |
| 225 | 20240222 | 150800 | 2441710230 | 2200 | 2200 | 2205 | 2200 | 2531 |
| 226 | 20240222 | 150700 | 2436133775 | 2205 | 2200 | 2205 | 2200 | 4535 |
| 227 | 20240222 | 150600 | 2426146855 | 2200 | 2200 | 2205 | 2200 | 27260 |
| 228 | 20240222 | 150500 | 2366174710 | 2200 | 2205 | 2205 | 2200 | 6969 |
| 229 | 20240222 | 150400 | 2350838090 | 2205 | 2205 | 2205 | 2200 | 137 |
| 230 | 20240222 | 150300 | 2350536565 | 2205 | 2200 | 2205 | 2200 | 94 |
| 231 | 20240222 | 150200 | 2350329760 | 2200 | 2200 | 2205 | 2200 | 11 |
| 232 | 20240222 | 150100 | 2350305530 | 2205 | 2210 | 2210 | 2205 | 2641 |
| 233 | 20240222 | 150000 | 2344481585 | 2210 | 2205 | 2210 | 2205 | 4524 |
| 234 | 20240222 | 145900 | 2334506155 | 2205 | 2205 | 2205 | 2205 | 201 |
| 235 | 20240222 | 145800 | 2334062950 | 2200 | 2205 | 2205 | 2200 | 2320 |
| 236 | 20240222 | 145700 | 2328947600 | 2200 | 2205 | 2205 | 2200 | 1128 |
| 237 | 20240222 | 145600 | 2326465385 | 2200 | 2195 | 2205 | 2195 | 32 |
| 238 | 20240222 | 145500 | 2326394965 | 2205 | 2195 | 2205 | 2195 | 173 |
| 239 | 20240222 | 145400 | 2326014385 | 2195 | 2200 | 2205 | 2195 | 10451 |
| 240 | 20240222 | 145300 | 2303058970 | 2200 | 2205 | 2205 | 2200 | 5671 |
| 241 | 20240222 | 145200 | 2290557020 | 2210 | 2205 | 2210 | 2205 | 477 |
| 242 | 20240222 | 145100 | 2289503345 | 2210 | 2205 | 2210 | 2205 | 322 |
| 243 | 20240222 | 145000 | 2288793225 | 2210 | 2205 | 2210 | 2205 | 1387 |
| 244 | 20240222 | 144900 | 2285734385 | 2210 | 2210 | 2210 | 2210 | 3 |
| 245 | 20240222 | 144800 | 2285727755 | 2205 | 2205 | 2210 | 2205 | 410 |
| 246 | 20240222 | 144700 | 2284823690 | 2210 | 2210 | 2210 | 2210 | 801 |
| 247 | 20240222 | 144600 | 2283053480 | 2205 | 2205 | 2210 | 2205 | 2880 |
| 248 | 20240222 | 144500 | 2276703075 | 2205 | 2200 | 2205 | 2200 | 4643 |
| 249 | 20240222 | 144400 | 2266483465 | 2200 | 2200 | 2200 | 2200 | 2001 |
| 250 | 20240222 | 144300 | 2262081265 | 2195 | 2195 | 2200 | 2195 | 136 |
| 251 | 20240222 | 144200 | 2261782735 | 2200 | 2200 | 2200 | 2200 | 27 |
| 252 | 20240222 | 144100 | 2261723335 | 2200 | 2200 | 2200 | 2195 | 6306 |
| 253 | 20240222 | 144000 | 2247879665 | 2195 | 2200 | 2200 | 2195 | 5200 |
| 254 | 20240222 | 143900 | 2236440665 | 2200 | 2195 | 2200 | 2195 | 2058 |
| 255 | 20240222 | 143800 | 2231920155 | 2195 | 2200 | 2200 | 2195 | 20423 |
| 256 | 20240222 | 143700 | 2187086410 | 2200 | 2200 | 2200 | 2195 | 3515 |
| 257 | 20240222 | 143600 | 2179355930 | 2200 | 2205 | 2205 | 2200 | 69001 |
| 258 | 20240222 | 143500 | 2027523750 | 2205 | 2205 | 2205 | 2205 | 369 |
| 259 | 20240222 | 143400 | 2026710105 | 2210 | 2210 | 2210 | 2205 | 187 |
| 260 | 20240222 | 143300 | 2026297605 | 2205 | 2205 | 2205 | 2205 | 518 |
| 261 | 20240222 | 143200 | 2025155415 | 2205 | 2210 | 2210 | 2205 | 126 |
| 262 | 20240222 | 143100 | 2024877060 | 2210 | 2210 | 2210 | 2210 | 31 |
| 263 | 20240222 | 143000 | 2024808550 | 2205 | 2205 | 2205 | 2205 | 6143 |
| 264 | 20240222 | 142900 | 2011263235 | 2205 | 2205 | 2205 | 2205 | 54 |
| 265 | 20240222 | 142800 | 2011144165 | 2205 | 2205 | 2205 | 2205 | 322 |
| 266 | 20240222 | 142700 | 2010434155 | 2205 | 2205 | 2205 | 2205 | 8 |
| 267 | 20240222 | 142600 | 2010416515 | 2205 | 2205 | 2205 | 2205 | 35 |
| 268 | 20240222 | 142500 | 2010339340 | 2200 | 2200 | 2200 | 2200 | 1500 |
| 269 | 20240222 | 142400 | 2007039340 | 2205 | 2205 | 2205 | 2205 | 1391 |
| 270 | 20240222 | 142300 | 2003972185 | 2205 | 2205 | 2205 | 2205 | 2917 |
| 271 | 20240222 | 142200 | 1997540200 | 2200 | 2205 | 2205 | 2200 | 500 |
| 272 | 20240222 | 142100 | 1996439200 | 2205 | 2200 | 2205 | 2200 | 3055 |
| 273 | 20240222 | 142000 | 1989703150 | 2200 | 2205 | 2205 | 2200 | 277 |
| 274 | 20240222 | 141900 | 1989093615 | 2205 | 2205 | 2205 | 2205 | 20 |
| 275 | 20240222 | 141800 | 1989049515 | 2205 | 2205 | 2205 | 2200 | 312 |
| 276 | 20240222 | 141700 | 1988361790 | 2205 | 2205 | 2205 | 2205 | 10 |
| 277 | 20240222 | 141600 | 1988339740 | 2200 | 2200 | 2205 | 2200 | 18542 |
| 278 | 20240222 | 141500 | 1947547235 | 2205 | 2200 | 2205 | 2200 | 302 |
| 279 | 20240222 | 141400 | 1946882705 | 2200 | 2205 | 2205 | 2200 | 953 |
| 280 | 20240222 | 141300 | 1944785505 | 2205 | 2205 | 2205 | 2200 | 1464 |
| 281 | 20240222 | 141200 | 1941558685 | 2205 | 2205 | 2205 | 2205 | 2051 |
| 282 | 20240222 | 141100 | 1937036230 | 2205 | 2205 | 2205 | 2205 | 1797 |
| 283 | 20240222 | 141000 | 1933073845 | 2205 | 2205 | 2205 | 2205 | 236 |
| 284 | 20240222 | 140900 | 1932553465 | 2205 | 2210 | 2210 | 2205 | 8656 |
| 285 | 20240222 | 140800 | 1913466385 | 2210 | 2210 | 2210 | 2205 | 55 |
| 286 | 20240222 | 140700 | 1913344840 | 2210 | 2210 | 2210 | 2210 | 736 |
| 287 | 20240222 | 140600 | 1911718280 | 2205 | 2205 | 2205 | 2205 | 5141 |
| 288 | 20240222 | 140500 | 1900382375 | 2205 | 2205 | 2205 | 2205 | 28474 |
| 289 | 20240222 | 140400 | 1837597205 | 2205 | 2210 | 2210 | 2205 | 12103 |
| 290 | 20240222 | 140300 | 1810910075 | 2205 | 2210 | 2210 | 2205 | 5820 |
| 291 | 20240222 | 140200 | 1798062425 | 2210 | 2210 | 2210 | 2210 | 415 |
| 292 | 20240222 | 140100 | 1797145275 | 2210 | 2210 | 2210 | 2210 | 5554 |
| 293 | 20240222 | 140000 | 1784870935 | 2205 | 2210 | 2210 | 2205 | 10000 |
| 294 | 20240222 | 135900 | 1762820685 | 2215 | 2210 | 2215 | 2210 | 1465 |
| 295 | 20240222 | 135800 | 1759582535 | 2205 | 2210 | 2210 | 2205 | 2806 |
| 296 | 20240222 | 135700 | 1753395175 | 2210 | 2210 | 2210 | 2210 | 719 |
| 297 | 20240222 | 135600 | 1751806185 | 2210 | 2210 | 2210 | 2210 | 200 |
| 298 | 20240222 | 135500 | 1751364185 | 2210 | 2210 | 2210 | 2210 | 2485 |
| 299 | 20240222 | 135400 | 1745872335 | 2210 | 2210 | 2210 | 2210 | 1296 |
| 300 | 20240222 | 135300 | 1743008175 | 2210 | 2210 | 2215 | 2210 | 5 |
| 301 | 20240222 | 135200 | 1742997120 | 2210 | 2210 | 2210 | 2210 | 17 |
| 302 | 20240222 | 135100 | 1742959550 | 2210 | 2205 | 2210 | 2205 | 5397 |
| 303 | 20240222 | 135000 | 1731048450 | 2205 | 2210 | 2215 | 2205 | 2655 |
| 304 | 20240222 | 134900 | 1725181020 | 2210 | 2210 | 2210 | 2210 | 3 |
| 305 | 20240222 | 134800 | 1725174390 | 2210 | 2210 | 2215 | 2210 | 651 |
| 306 | 20240222 | 134700 | 1723735430 | 2210 | 2215 | 2215 | 2210 | 983 |
| 307 | 20240222 | 134600 | 1721562700 | 2215 | 2215 | 2215 | 2215 | 2 |
| 308 | 20240222 | 134500 | 1721558270 | 2210 | 2210 | 2210 | 2210 | 1007 |
| 309 | 20240222 | 134400 | 1719332800 | 2210 | 2210 | 2210 | 2205 | 1371 |
| 310 | 20240222 | 134300 | 1716304375 | 2210 | 2210 | 2215 | 2205 | 2726 |
| 311 | 20240222 | 134200 | 1710287135 | 2210 | 2210 | 2215 | 2210 | 3736 |
| 312 | 20240222 | 134100 | 1702030525 | 2215 | 2215 | 2215 | 2215 | 100 |
| 313 | 20240222 | 134000 | 1701809025 | 2210 | 2210 | 2215 | 2210 | 2217 |
| 314 | 20240222 | 133900 | 1696904455 | 2210 | 2210 | 2210 | 2210 | 35 |
| 315 | 20240222 | 133800 | 1696827105 | 2215 | 2215 | 2215 | 2210 | 13415 |
| 316 | 20240222 | 133700 | 1667133125 | 2215 | 2215 | 2220 | 2215 | 2358 |
| 317 | 20240222 | 133600 | 1661910100 | 2220 | 2220 | 2220 | 2220 | 14 |
| 318 | 20240222 | 133500 | 1661879020 | 2220 | 2220 | 2220 | 2220 | 125 |
| 319 | 20240222 | 133400 | 1661601520 | 2220 | 2220 | 2220 | 2220 | 9 |
| 320 | 20240222 | 133300 | 1661581540 | 2220 | 2220 | 2220 | 2215 | 107 |
| 321 | 20240222 | 133200 | 1661344040 | 2220 | 2220 | 2220 | 2220 | 196 |
| 322 | 20240222 | 133100 | 1660908920 | 2220 | 2220 | 2220 | 2220 | 834 |
| 323 | 20240222 | 133000 | 1659057440 | 2220 | 2220 | 2220 | 2220 | 20 |
| 324 | 20240222 | 132900 | 1659013040 | 2220 | 2215 | 2220 | 2215 | 508 |
| 325 | 20240222 | 132800 | 1657887735 | 2220 | 2220 | 2220 | 2220 | 130 |
| 326 | 20240222 | 132700 | 1657599135 | 2215 | 2215 | 2215 | 2215 | 0 |
| 327 | 20240222 | 132600 | 1657599135 | 2215 | 2220 | 2220 | 2215 | 100 |
| 328 | 20240222 | 132500 | 1657377625 | 2215 | 2215 | 2215 | 2215 | 1031 |
| 329 | 20240222 | 132400 | 1655093960 | 2215 | 2215 | 2215 | 2215 | 0 |
| 330 | 20240222 | 132300 | 1655093960 | 2215 | 2215 | 2215 | 2215 | 80 |
| 331 | 20240222 | 132200 | 1654916760 | 2215 | 2215 | 2215 | 2210 | 145 |
| 332 | 20240222 | 132100 | 1654596085 | 2210 | 2210 | 2210 | 2210 | 25 |
| 333 | 20240222 | 132000 | 1654540835 | 2210 | 2210 | 2215 | 2205 | 3850 |
| 334 | 20240222 | 131900 | 1646049585 | 2210 | 2215 | 2215 | 2210 | 20683 |
| 335 | 20240222 | 131800 | 1600339540 | 2215 | 2215 | 2220 | 2215 | 280 |
| 336 | 20240222 | 131700 | 1599719330 | 2220 | 2215 | 2220 | 2215 | 419 |
| 337 | 20240222 | 131600 | 1598791205 | 2215 | 2215 | 2215 | 2215 | 561 |
| 338 | 20240222 | 131500 | 1597548590 | 2215 | 2215 | 2215 | 2215 | 275 |
| 339 | 20240222 | 131400 | 1596939465 | 2215 | 2215 | 2215 | 2215 | 1022 |
| 340 | 20240222 | 131300 | 1594675735 | 2215 | 2215 | 2215 | 2215 | 0 |
| 341 | 20240222 | 131200 | 1594675735 | 2215 | 2220 | 2220 | 2215 | 32025 |
| 342 | 20240222 | 131100 | 1523739735 | 2225 | 2225 | 2225 | 2220 | 11569 |
| 343 | 20240222 | 131000 | 1498043120 | 2225 | 2225 | 2225 | 2225 | 105 |
| 344 | 20240222 | 130900 | 1497809495 | 2225 | 2225 | 2225 | 2225 | 27 |
| 345 | 20240222 | 130800 | 1497749420 | 2225 | 2225 | 2225 | 2225 | 0 |
| 346 | 20240222 | 130700 | 1497749420 | 2225 | 2225 | 2225 | 2225 | 25 |
| 347 | 20240222 | 130600 | 1497693795 | 2225 | 2225 | 2225 | 2225 | 71 |
| 348 | 20240222 | 130500 | 1497535820 | 2225 | 2225 | 2225 | 2225 | 250 |
| 349 | 20240222 | 130400 | 1496979570 | 2220 | 2220 | 2220 | 2220 | 0 |
| 350 | 20240222 | 130300 | 1496979570 | 2220 | 2220 | 2220 | 2220 | 3 |
| 351 | 20240222 | 130200 | 1496972910 | 2220 | 2220 | 2220 | 2220 | 300 |
| 352 | 20240222 | 130100 | 1496306910 | 2220 | 2220 | 2220 | 2220 | 1 |
| 353 | 20240222 | 130000 | 1496304690 | 2230 | 2230 | 2230 | 2230 | 0 |
| 354 | 20240222 | 125900 | 1496304690 | 2230 | 2230 | 2230 | 2225 | 1262 |
| 355 | 20240222 | 125800 | 1493496685 | 2230 | 2225 | 2230 | 2220 | 2313 |
| 356 | 20240222 | 125700 | 1488350240 | 2230 | 2230 | 2235 | 2225 | 355 |
| 357 | 20240222 | 125600 | 1487558180 | 2235 | 2235 | 2235 | 2235 | 10 |
| 358 | 20240222 | 125500 | 1487535830 | 2235 | 2225 | 2235 | 2225 | 203 |
| 359 | 20240222 | 125400 | 1487084055 | 2225 | 2225 | 2225 | 2225 | 46 |
| 360 | 20240222 | 125300 | 1486981705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 361 | 20240222 | 125200 | 1486981705 | 2220 | 2220 | 2220 | 2220 | 700 |
| 362 | 20240222 | 125100 | 1485427705 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 363 | 20240222 | 125000 | 1483207705 | 2225 | 2225 | 2225 | 2225 | 768 |
| 364 | 20240222 | 124900 | 1481498905 | 2225 | 2220 | 2225 | 2220 | 1222 |
| 365 | 20240222 | 124800 | 1478780065 | 2225 | 2225 | 2225 | 2225 | 1618 |
| 366 | 20240222 | 124700 | 1475180015 | 2230 | 2230 | 2230 | 2230 | 507 |
| 367 | 20240222 | 124600 | 1474049405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 368 | 20240222 | 124500 | 1474049405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 369 | 20240222 | 124400 | 1474049405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 370 | 20240222 | 124300 | 1474049405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 371 | 20240222 | 124200 | 1474049405 | 2235 | 2235 | 2235 | 2230 | 101 |
| 372 | 20240222 | 124100 | 1473823920 | 2230 | 2225 | 2230 | 2220 | 1189 |
| 373 | 20240222 | 124000 | 1471178080 | 2225 | 2225 | 2225 | 2220 | 9036 |
| 374 | 20240222 | 123900 | 1451073145 | 2235 | 2235 | 2235 | 2235 | 17 |
| 375 | 20240222 | 123800 | 1451035150 | 2235 | 2235 | 2235 | 2235 | 105 |
| 376 | 20240222 | 123700 | 1450800475 | 2235 | 2235 | 2235 | 2235 | 0 |
| 377 | 20240222 | 123600 | 1450800475 | 2235 | 2235 | 2235 | 2235 | 452 |
| 378 | 20240222 | 123500 | 1449790255 | 2235 | 2235 | 2235 | 2235 | 0 |
| 379 | 20240222 | 123400 | 1449790255 | 2235 | 2235 | 2235 | 2235 | 1 |
| 380 | 20240222 | 123300 | 1449788020 | 2225 | 2225 | 2225 | 2225 | 1230 |
| 381 | 20240222 | 123200 | 1447051270 | 2225 | 2230 | 2230 | 2225 | 650 |
| 382 | 20240222 | 123100 | 1445604975 | 2230 | 2230 | 2230 | 2230 | 2248 |
| 383 | 20240222 | 123000 | 1440591935 | 2235 | 2235 | 2235 | 2235 | 375 |
| 384 | 20240222 | 122900 | 1439753810 | 2235 | 2235 | 2235 | 2235 | 23 |
| 385 | 20240222 | 122800 | 1439702405 | 2235 | 2235 | 2235 | 2235 | 2 |
| 386 | 20240222 | 122700 | 1439697935 | 2235 | 2235 | 2235 | 2235 | 440 |
| 387 | 20240222 | 122600 | 1438714535 | 2235 | 2230 | 2235 | 2230 | 1911 |
| 388 | 20240222 | 122500 | 1434443675 | 2225 | 2225 | 2225 | 2225 | 0 |
| 389 | 20240222 | 122400 | 1434443675 | 2225 | 2225 | 2230 | 2225 | 21 |
| 390 | 20240222 | 122300 | 1434396875 | 2235 | 2235 | 2235 | 2235 | 0 |
| 391 | 20240222 | 122200 | 1434396875 | 2235 | 2230 | 2235 | 2230 | 143 |
| 392 | 20240222 | 122100 | 1434077980 | 2235 | 2235 | 2235 | 2235 | 157 |
| 393 | 20240222 | 122000 | 1433727085 | 2235 | 2235 | 2235 | 2235 | 1 |
| 394 | 20240222 | 121900 | 1433724850 | 2235 | 2235 | 2235 | 2235 | 1 |
| 395 | 20240222 | 121800 | 1433722615 | 2230 | 2230 | 2230 | 2230 | 10 |
| 396 | 20240222 | 121700 | 1433700315 | 2240 | 2235 | 2240 | 2235 | 2511 |
| 397 | 20240222 | 121600 | 1428083800 | 2230 | 2230 | 2230 | 2230 | 7 |
| 398 | 20240222 | 121500 | 1428068190 | 2230 | 2230 | 2230 | 2230 | 3 |
| 399 | 20240222 | 121400 | 1428061500 | 2225 | 2225 | 2225 | 2225 | 21 |
| 400 | 20240222 | 121300 | 1428014775 | 2230 | 2230 | 2230 | 2230 | 1 |
| 401 | 20240222 | 121200 | 1428012545 | 2230 | 2230 | 2230 | 2230 | 1 |
| 402 | 20240222 | 121100 | 1428010315 | 2230 | 2230 | 2230 | 2230 | 152 |
| 403 | 20240222 | 121000 | 1427671355 | 2225 | 2225 | 2225 | 2225 | 1177 |
| 404 | 20240222 | 120900 | 1425052530 | 2225 | 2225 | 2225 | 2225 | 51 |
| 405 | 20240222 | 120800 | 1424939055 | 2225 | 2225 | 2225 | 2225 | 100 |
| 406 | 20240222 | 120700 | 1424716555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 407 | 20240222 | 120600 | 1424716555 | 2220 | 2220 | 2220 | 2220 | 0 |
| 408 | 20240222 | 120500 | 1424716555 | 2220 | 2225 | 2225 | 2220 | 847 |
| 409 | 20240222 | 120400 | 1422831985 | 2230 | 2230 | 2230 | 2230 | 0 |
| 410 | 20240222 | 120300 | 1422831985 | 2230 | 2230 | 2230 | 2230 | 0 |
| 411 | 20240222 | 120200 | 1422831985 | 2230 | 2230 | 2230 | 2230 | 0 |
| 412 | 20240222 | 120100 | 1422831985 | 2230 | 2230 | 2230 | 2230 | 0 |
| 413 | 20240222 | 120000 | 1422831985 | 2230 | 2220 | 2230 | 2220 | 300 |
| 414 | 20240222 | 115900 | 1422164655 | 2225 | 2225 | 2225 | 2225 | 40 |
| 415 | 20240222 | 115800 | 1422075655 | 2225 | 2225 | 2225 | 2225 | 325 |
| 416 | 20240222 | 115700 | 1421352530 | 2225 | 2225 | 2225 | 2225 | 67 |
| 417 | 20240222 | 115600 | 1421203455 | 2230 | 2225 | 2230 | 2225 | 1001 |
| 418 | 20240222 | 115500 | 1418976225 | 2230 | 2235 | 2235 | 2230 | 1020 |
| 419 | 20240222 | 115400 | 1416701525 | 2235 | 2225 | 2235 | 2220 | 2269 |
| 420 | 20240222 | 115300 | 1411652030 | 2235 | 2235 | 2235 | 2235 | 492 |
| 421 | 20240222 | 115200 | 1410552410 | 2225 | 2230 | 2235 | 2225 | 757 |
| 422 | 20240222 | 115100 | 1408867800 | 2230 | 2230 | 2230 | 2230 | 376 |
| 423 | 20240222 | 115000 | 1408029320 | 2230 | 2230 | 2230 | 2225 | 2382 |
| 424 | 20240222 | 114900 | 1402717515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 425 | 20240222 | 114800 | 1402717515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 426 | 20240222 | 114700 | 1402717515 | 2230 | 2220 | 2230 | 2220 | 317 |
| 427 | 20240222 | 114600 | 1402013755 | 2220 | 2230 | 2230 | 2220 | 91 |
| 428 | 20240222 | 114500 | 1401811725 | 2230 | 2230 | 2230 | 2220 | 232 |
| 429 | 20240222 | 114400 | 1401294875 | 2225 | 2225 | 2225 | 2220 | 1222 |
| 430 | 20240222 | 114300 | 1398577025 | 2220 | 2220 | 2220 | 2220 | 6051 |
| 431 | 20240222 | 114200 | 1385143805 | 2220 | 2220 | 2220 | 2220 | 5015 |
| 432 | 20240222 | 114100 | 1374010505 | 2220 | 2220 | 2220 | 2220 | 2100 |
| 433 | 20240222 | 114000 | 1369348505 | 2215 | 2215 | 2215 | 2215 | 600 |
| 434 | 20240222 | 113900 | 1368019505 | 2215 | 2215 | 2215 | 2215 | 0 |
| 435 | 20240222 | 113800 | 1368019505 | 2215 | 2220 | 2220 | 2215 | 225 |
| 436 | 20240222 | 113700 | 1367520130 | 2220 | 2225 | 2225 | 2215 | 146 |
| 437 | 20240222 | 113600 | 1367196010 | 2220 | 2220 | 2220 | 2220 | 444 |
| 438 | 20240222 | 113500 | 1366210330 | 2220 | 2220 | 2220 | 2220 | 480 |
| 439 | 20240222 | 113400 | 1365144730 | 2220 | 2225 | 2225 | 2220 | 147 |
| 440 | 20240222 | 113300 | 1364817890 | 2220 | 2220 | 2225 | 2220 | 1202 |
| 441 | 20240222 | 113200 | 1362149435 | 2220 | 2220 | 2220 | 2220 | 4619 |
| 442 | 20240222 | 113100 | 1351895255 | 2220 | 2225 | 2225 | 2220 | 16508 |
| 443 | 20240222 | 113000 | 1315247490 | 2225 | 2230 | 2230 | 2225 | 4117 |
| 444 | 20240222 | 112900 | 1306087160 | 2230 | 2230 | 2230 | 2225 | 311 |
| 445 | 20240222 | 112800 | 1305393680 | 2230 | 2230 | 2230 | 2230 | 5 |
| 446 | 20240222 | 112700 | 1305382530 | 2230 | 2230 | 2230 | 2230 | 580 |
| 447 | 20240222 | 112600 | 1304089130 | 2225 | 2230 | 2230 | 2225 | 151 |
| 448 | 20240222 | 112500 | 1303753150 | 2225 | 2225 | 2225 | 2225 | 11 |
| 449 | 20240222 | 112400 | 1303728675 | 2225 | 2225 | 2230 | 2225 | 74 |
| 450 | 20240222 | 112300 | 1303564020 | 2225 | 2225 | 2225 | 2225 | 164 |
| 451 | 20240222 | 112200 | 1303199120 | 2225 | 2225 | 2225 | 2225 | 95 |
| 452 | 20240222 | 112100 | 1302987745 | 2225 | 2225 | 2225 | 2225 | 47 |
| 453 | 20240222 | 112000 | 1302883170 | 2225 | 2230 | 2230 | 2225 | 1149 |
| 454 | 20240222 | 111900 | 1300326640 | 2225 | 2230 | 2230 | 2225 | 309 |
| 455 | 20240222 | 111800 | 1299639065 | 2230 | 2230 | 2230 | 2225 | 81 |
| 456 | 20240222 | 111700 | 1299458675 | 2230 | 2225 | 2230 | 2225 | 2100 |
| 457 | 20240222 | 111600 | 1294776905 | 2230 | 2230 | 2230 | 2230 | 30 |
| 458 | 20240222 | 111500 | 1294710005 | 2230 | 2230 | 2230 | 2230 | 102 |
| 459 | 20240222 | 111400 | 1294482545 | 2225 | 2225 | 2225 | 2225 | 0 |
| 460 | 20240222 | 111300 | 1294482545 | 2225 | 2225 | 2225 | 2225 | 200 |
| 461 | 20240222 | 111200 | 1294037545 | 2230 | 2230 | 2230 | 2230 | 1 |
| 462 | 20240222 | 111100 | 1294035315 | 2220 | 2225 | 2235 | 2220 | 228 |
| 463 | 20240222 | 111000 | 1293528225 | 2225 | 2225 | 2230 | 2225 | 3250 |
| 464 | 20240222 | 110900 | 1286281975 | 2230 | 2225 | 2230 | 2220 | 249 |
| 465 | 20240222 | 110800 | 1285728445 | 2225 | 2225 | 2225 | 2225 | 375 |
| 466 | 20240222 | 110700 | 1284894070 | 2225 | 2225 | 2230 | 2220 | 8305 |
| 467 | 20240222 | 110600 | 1266447445 | 2225 | 2230 | 2230 | 2225 | 825 |
| 468 | 20240222 | 110500 | 1264611320 | 2230 | 2225 | 2230 | 2225 | 252 |
| 469 | 20240222 | 110400 | 1264050360 | 2230 | 2230 | 2230 | 2230 | 0 |
| 470 | 20240222 | 110300 | 1264050360 | 2230 | 2230 | 2230 | 2230 | 43 |
| 471 | 20240222 | 110200 | 1263954470 | 2235 | 2230 | 2235 | 2230 | 48 |
| 472 | 20240222 | 110100 | 1263847425 | 2230 | 2225 | 2230 | 2225 | 574 |
| 473 | 20240222 | 110000 | 1262569570 | 2225 | 2225 | 2225 | 2225 | 2197 |
| 474 | 20240222 | 105900 | 1257681245 | 2225 | 2235 | 2235 | 2225 | 102 |
| 475 | 20240222 | 105800 | 1257453290 | 2230 | 2235 | 2235 | 2230 | 1986 |
| 476 | 20240222 | 105700 | 1253018455 | 2235 | 2230 | 2235 | 2230 | 98 |
| 477 | 20240222 | 105600 | 1252799910 | 2235 | 2235 | 2235 | 2235 | 200 |
| 478 | 20240222 | 105500 | 1252352910 | 2235 | 2235 | 2235 | 2235 | 0 |
| 479 | 20240222 | 105400 | 1252352910 | 2235 | 2235 | 2235 | 2235 | 5 |
| 480 | 20240222 | 105300 | 1252341735 | 2230 | 2230 | 2230 | 2225 | 1904 |
| 481 | 20240222 | 105200 | 1248103315 | 2230 | 2230 | 2230 | 2230 | 110 |
| 482 | 20240222 | 105100 | 1247858015 | 2230 | 2225 | 2230 | 2225 | 560 |
| 483 | 20240222 | 105000 | 1246611015 | 2230 | 2230 | 2230 | 2230 | 7 |
| 484 | 20240222 | 104900 | 1246595405 | 2230 | 2230 | 2230 | 2230 | 450 |
| 485 | 20240222 | 104800 | 1245591905 | 2230 | 2230 | 2230 | 2230 | 645 |
| 486 | 20240222 | 104700 | 1244153555 | 2230 | 2235 | 2235 | 2230 | 900 |
| 487 | 20240222 | 104600 | 1242146295 | 2235 | 2240 | 2240 | 2235 | 147 |
| 488 | 20240222 | 104500 | 1241817250 | 2240 | 2240 | 2240 | 2235 | 99 |
| 489 | 20240222 | 104400 | 1241595725 | 2235 | 2230 | 2240 | 2230 | 397 |
| 490 | 20240222 | 104300 | 1240710160 | 2230 | 2235 | 2235 | 2230 | 152 |
| 491 | 20240222 | 104200 | 1240371165 | 2235 | 2230 | 2235 | 2230 | 147 |
| 492 | 20240222 | 104100 | 1240042855 | 2230 | 2235 | 2235 | 2230 | 158 |
| 493 | 20240222 | 104000 | 1239689965 | 2225 | 2240 | 2240 | 2225 | 3063 |
| 494 | 20240222 | 103900 | 1232858015 | 2240 | 2235 | 2240 | 2235 | 1722 |
| 495 | 20240222 | 103800 | 1229008270 | 2240 | 2240 | 2240 | 2240 | 1 |
| 496 | 20240222 | 103700 | 1229006030 | 2240 | 2240 | 2240 | 2240 | 1156 |
| 497 | 20240222 | 103600 | 1226416590 | 2245 | 2235 | 2245 | 2235 | 1001 |
| 498 | 20240222 | 103500 | 1224179345 | 2235 | 2235 | 2245 | 2235 | 3655 |
| 499 | 20240222 | 103400 | 1216004645 | 2230 | 2230 | 2230 | 2230 | 200 |
| 500 | 20240222 | 103300 | 1215558645 | 2235 | 2235 | 2235 | 2235 | 1 |
| 501 | 20240222 | 103200 | 1215556410 | 2235 | 2235 | 2235 | 2235 | 2812 |
| 502 | 20240222 | 103100 | 1209271590 | 2235 | 2240 | 2240 | 2235 | 1276 |
| 503 | 20240222 | 103000 | 1206418315 | 2240 | 2240 | 2245 | 2235 | 980 |
| 504 | 20240222 | 102900 | 1204227495 | 2240 | 2240 | 2245 | 2240 | 1455 |
| 505 | 20240222 | 102800 | 1200968285 | 2235 | 2235 | 2235 | 2235 | 3233 |
| 506 | 20240222 | 102700 | 1193742530 | 2235 | 2240 | 2240 | 2235 | 158 |
| 507 | 20240222 | 102600 | 1193389110 | 2240 | 2245 | 2245 | 2240 | 3950 |
| 508 | 20240222 | 102500 | 1184537110 | 2245 | 2245 | 2250 | 2245 | 659 |
| 509 | 20240222 | 102400 | 1183057645 | 2245 | 2240 | 2245 | 2235 | 4469 |
| 510 | 20240222 | 102300 | 1173029290 | 2240 | 2240 | 2245 | 2235 | 5869 |
| 511 | 20240222 | 102200 | 1159858910 | 2240 | 2235 | 2240 | 2235 | 5899 |
| 512 | 20240222 | 102100 | 1146645440 | 2240 | 2235 | 2240 | 2225 | 2547 |
| 513 | 20240222 | 102000 | 1140951725 | 2235 | 2230 | 2235 | 2225 | 501 |
| 514 | 20240222 | 101900 | 1139835315 | 2230 | 2225 | 2230 | 2220 | 1224 |
| 515 | 20240222 | 101800 | 1137116805 | 2225 | 2220 | 2225 | 2220 | 1138 |
| 516 | 20240222 | 101700 | 1134590220 | 2215 | 2220 | 2220 | 2215 | 303 |
| 517 | 20240222 | 101600 | 1133918075 | 2220 | 2220 | 2220 | 2220 | 0 |
| 518 | 20240222 | 101500 | 1133918075 | 2220 | 2220 | 2220 | 2215 | 303 |
| 519 | 20240222 | 101400 | 1133246840 | 2215 | 2215 | 2215 | 2215 | 153 |
| 520 | 20240222 | 101300 | 1132907945 | 2210 | 2220 | 2220 | 2210 | 27426 |
| 521 | 20240222 | 101200 | 1072125240 | 2220 | 2225 | 2225 | 2220 | 1778 |
| 522 | 20240222 | 101100 | 1068169200 | 2225 | 2225 | 2225 | 2225 | 1052 |
| 523 | 20240222 | 101000 | 1065828500 | 2225 | 2230 | 2230 | 2225 | 4026 |
| 524 | 20240222 | 100900 | 1056870335 | 2230 | 2230 | 2230 | 2230 | 5 |
| 525 | 20240222 | 100800 | 1056859185 | 2230 | 2235 | 2235 | 2230 | 167 |
| 526 | 20240222 | 100700 | 1056486675 | 2230 | 2230 | 2230 | 2230 | 3333 |
| 527 | 20240222 | 100600 | 1049054085 | 2230 | 2230 | 2230 | 2230 | 21 |
| 528 | 20240222 | 100500 | 1049007255 | 2230 | 2225 | 2230 | 2225 | 35 |
| 529 | 20240222 | 100400 | 1048929305 | 2230 | 2230 | 2235 | 2230 | 110 |
| 530 | 20240222 | 100300 | 1048683980 | 2235 | 2230 | 2235 | 2230 | 568 |
| 531 | 20240222 | 100200 | 1047417235 | 2235 | 2230 | 2235 | 2230 | 2281 |
| 532 | 20240222 | 100100 | 1042326300 | 2230 | 2230 | 2230 | 2225 | 89 |
| 533 | 20240222 | 100000 | 1042128180 | 2225 | 2225 | 2225 | 2220 | 5545 |
| 534 | 20240222 | 095900 | 1029790790 | 2220 | 2225 | 2225 | 2220 | 304 |
| 535 | 20240222 | 095800 | 1029115100 | 2225 | 2225 | 2225 | 2225 | 107 |
| 536 | 20240222 | 095700 | 1028877025 | 2225 | 2220 | 2225 | 2220 | 330 |
| 537 | 20240222 | 095600 | 1028144115 | 2220 | 2220 | 2220 | 2220 | 97 |
| 538 | 20240222 | 095500 | 1027928775 | 2225 | 2225 | 2225 | 2220 | 7580 |
| 539 | 20240222 | 095400 | 1011101015 | 2225 | 2220 | 2225 | 2220 | 937 |
| 540 | 20240222 | 095300 | 1009020310 | 2220 | 2220 | 2220 | 2220 | 228 |
| 541 | 20240222 | 095200 | 1008514150 | 2220 | 2220 | 2220 | 2220 | 1020 |
| 542 | 20240222 | 095100 | 1006249750 | 2215 | 2220 | 2220 | 2215 | 3452 |
| 543 | 20240222 | 095000 | 998601350 | 2220 | 2220 | 2220 | 2220 | 102 |
| 544 | 20240222 | 094900 | 998374910 | 2220 | 2220 | 2220 | 2220 | 41 |
| 545 | 20240222 | 094800 | 998283890 | 2215 | 2215 | 2215 | 2215 | 130 |
| 546 | 20240222 | 094700 | 997995940 | 2215 | 2215 | 2215 | 2215 | 303 |
| 547 | 20240222 | 094600 | 997324795 | 2215 | 2215 | 2215 | 2210 | 2950 |
| 548 | 20240222 | 094500 | 990791045 | 2215 | 2210 | 2215 | 2210 | 834 |
| 549 | 20240222 | 094400 | 988944540 | 2210 | 2210 | 2210 | 2210 | 1358 |
| 550 | 20240222 | 094300 | 985943360 | 2210 | 2210 | 2210 | 2210 | 3320 |
| 551 | 20240222 | 094200 | 978606160 | 2210 | 2210 | 2210 | 2205 | 250 |
| 552 | 20240222 | 094100 | 978054670 | 2210 | 2210 | 2210 | 2205 | 692 |
| 553 | 20240222 | 094000 | 976525855 | 2210 | 2210 | 2210 | 2205 | 6854 |
| 554 | 20240222 | 093900 | 961412470 | 2205 | 2215 | 2215 | 2205 | 12694 |
| 555 | 20240222 | 093800 | 933367080 | 2215 | 2210 | 2220 | 2205 | 7475 |
| 556 | 20240222 | 093700 | 916869200 | 2210 | 2205 | 2210 | 2200 | 14115 |
| 557 | 20240222 | 093600 | 885747670 | 2205 | 2210 | 2210 | 2205 | 7940 |
| 558 | 20240222 | 093500 | 868239220 | 2205 | 2215 | 2215 | 2205 | 751 |
| 559 | 20240222 | 093400 | 866581260 | 2205 | 2210 | 2220 | 2205 | 8793 |
| 560 | 20240222 | 093300 | 847155295 | 2210 | 2220 | 2225 | 2205 | 31238 |
| 561 | 20240222 | 093200 | 778030145 | 2220 | 2215 | 2220 | 2215 | 3644 |
| 562 | 20240222 | 093100 | 769956950 | 2215 | 2210 | 2215 | 2210 | 16764 |
| 563 | 20240222 | 093000 | 732908145 | 2210 | 2225 | 2225 | 2210 | 37148 |
| 564 | 20240222 | 092900 | 650655835 | 2225 | 2225 | 2225 | 2220 | 436 |
| 565 | 20240222 | 092800 | 649686260 | 2225 | 2225 | 2230 | 2225 | 3407 |
| 566 | 20240222 | 092700 | 642105680 | 2225 | 2225 | 2225 | 2225 | 68 |
| 567 | 20240222 | 092600 | 641954380 | 2225 | 2230 | 2230 | 2225 | 2155 |
| 568 | 20240222 | 092500 | 637159475 | 2225 | 2225 | 2230 | 2225 | 1098 |
| 569 | 20240222 | 092400 | 634716415 | 2230 | 2225 | 2230 | 2225 | 6674 |
| 570 | 20240222 | 092300 | 619864200 | 2225 | 2225 | 2225 | 2225 | 1348 |
| 571 | 20240222 | 092200 | 616864900 | 2225 | 2230 | 2230 | 2220 | 13040 |
| 572 | 20240222 | 092100 | 587850040 | 2230 | 2225 | 2230 | 2225 | 1732 |
| 573 | 20240222 | 092000 | 583992345 | 2225 | 2230 | 2235 | 2225 | 2934 |
| 574 | 20240222 | 091900 | 577459395 | 2235 | 2230 | 2235 | 2230 | 524 |
| 575 | 20240222 | 091800 | 576290860 | 2235 | 2230 | 2235 | 2230 | 5490 |
| 576 | 20240222 | 091700 | 564048135 | 2230 | 2230 | 2235 | 2225 | 7817 |
| 577 | 20240222 | 091600 | 546616460 | 2230 | 2230 | 2235 | 2225 | 1723 |
| 578 | 20240222 | 091500 | 542776605 | 2225 | 2235 | 2235 | 2225 | 6755 |
| 579 | 20240222 | 091400 | 527722200 | 2235 | 2235 | 2235 | 2225 | 12830 |
| 580 | 20240222 | 091300 | 499130000 | 2230 | 2235 | 2240 | 2230 | 6796 |
| 581 | 20240222 | 091200 | 483940865 | 2235 | 2235 | 2240 | 2235 | 674 |
| 582 | 20240222 | 091100 | 482433760 | 2240 | 2240 | 2240 | 2235 | 1123 |
| 583 | 20240222 | 091000 | 479918255 | 2240 | 2245 | 2250 | 2235 | 8907 |
| 584 | 20240222 | 090900 | 459957460 | 2245 | 2250 | 2250 | 2245 | 5284 |
| 585 | 20240222 | 090800 | 448091955 | 2245 | 2260 | 2260 | 2245 | 22057 |
| 586 | 20240222 | 090700 | 398435080 | 2260 | 2260 | 2265 | 2255 | 11499 |
| 587 | 20240222 | 090600 | 372446815 | 2265 | 2255 | 2265 | 2255 | 8945 |
| 588 | 20240222 | 090500 | 352234270 | 2255 | 2260 | 2260 | 2250 | 4554 |
| 589 | 20240222 | 090400 | 341964430 | 2255 | 2260 | 2260 | 2250 | 12630 |
| 590 | 20240222 | 090300 | 313465885 | 2265 | 2255 | 2265 | 2250 | 4885 |
| 591 | 20240222 | 090200 | 302422735 | 2255 | 2265 | 2265 | 2250 | 18369 |
| 592 | 20240222 | 090100 | 260922235 | 2255 | 2265 | 2265 | 2255 | 8299 |
| 593 | 20240222 | 090000 | 242149825 | 2265 | 2250 | 2280 | 2250 | 107171 |