29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 185500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 8361 |
| 3 | 20240222 | 185400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20240222 | 185300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20240222 | 185200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20240222 | 185100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20240222 | 185000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20240222 | 184900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20240222 | 184800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20240222 | 184700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20240222 | 184600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20240222 | 184500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20240222 | 184400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20240222 | 184300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20240222 | 184200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20240222 | 184100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20240222 | 184000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20240222 | 183900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20240222 | 183800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20240222 | 183700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20240222 | 183600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20240222 | 183500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20240222 | 183400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20240222 | 183300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20240222 | 183200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20240222 | 183100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20240222 | 183000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20240222 | 182900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20240222 | 182800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20240222 | 182700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20240222 | 182600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20240222 | 182500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 8361 |
| 33 | 20240222 | 182400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20240222 | 182300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20240222 | 182200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20240222 | 182100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20240222 | 182000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20240222 | 181900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20240222 | 181800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20240222 | 181700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20240222 | 181600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20240222 | 181500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20240222 | 181400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20240222 | 181300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20240222 | 181200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20240222 | 181100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20240222 | 181000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20240222 | 180900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20240222 | 180800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20240222 | 180700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20240222 | 180600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20240222 | 180500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20240222 | 180400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20240222 | 180300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20240222 | 180200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20240222 | 180100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20240222 | 180000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20240222 | 175900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20240222 | 175800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20240222 | 175700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20240222 | 175600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20240222 | 175500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 8361 |
| 63 | 20240222 | 175400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20240222 | 175300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20240222 | 175200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20240222 | 175100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20240222 | 175000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20240222 | 174900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20240222 | 174800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20240222 | 174700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20240222 | 174600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20240222 | 174500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20240222 | 174400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20240222 | 174300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20240222 | 174200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20240222 | 174100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20240222 | 174000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20240222 | 173900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20240222 | 173800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20240222 | 173700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20240222 | 173600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20240222 | 173500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20240222 | 173400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20240222 | 173300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20240222 | 173200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20240222 | 173100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20240222 | 173000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20240222 | 172900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20240222 | 172800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20240222 | 172700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20240222 | 172600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20240222 | 172500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 8361 |
| 93 | 20240222 | 172400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20240222 | 172300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20240222 | 172200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20240222 | 172100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20240222 | 172000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20240222 | 171900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20240222 | 171800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20240222 | 171700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20240222 | 171600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20240222 | 171500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20240222 | 171400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20240222 | 171300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20240222 | 171200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20240222 | 171100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20240222 | 171000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20240222 | 170900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20240222 | 170800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20240222 | 170700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20240222 | 170600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20240222 | 170500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20240222 | 170400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20240222 | 170300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20240222 | 170200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20240222 | 170100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20240222 | 170000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20240222 | 165900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20240222 | 165800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20240222 | 165700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20240222 | 165600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20240222 | 165500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 8361 |
| 123 | 20240222 | 165400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20240222 | 165300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20240222 | 165200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20240222 | 165100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20240222 | 165000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20240222 | 164900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20240222 | 164800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20240222 | 164700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20240222 | 164600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20240222 | 164500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20240222 | 164400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20240222 | 164300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20240222 | 164200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20240222 | 164100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20240222 | 164000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20240222 | 163900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20240222 | 163800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20240222 | 163700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20240222 | 163600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20240222 | 163500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20240222 | 163400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20240222 | 163300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20240222 | 163200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20240222 | 163100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20240222 | 163000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20240222 | 162900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20240222 | 162800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20240222 | 162700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20240222 | 162600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20240222 | 162500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 8361 |
| 153 | 20240222 | 162400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20240222 | 162300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20240222 | 162200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20240222 | 162100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20240222 | 162000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20240222 | 161900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20240222 | 161800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20240222 | 161700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20240222 | 161600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20240222 | 161500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20240222 | 161400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20240222 | 161300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20240222 | 161200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20240222 | 161100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20240222 | 161000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20240222 | 160900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20240222 | 160800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20240222 | 160700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20240222 | 160600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20240222 | 160500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20240222 | 160400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20240222 | 160300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20240222 | 160200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20240222 | 160100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20240222 | 160000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20240222 | 155900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20240222 | 155800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20240222 | 155700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20240222 | 155600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20240222 | 155500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 8361 |
| 183 | 20240222 | 155400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20240222 | 155300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20240222 | 155200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20240222 | 155100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20240222 | 155000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20240222 | 154900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20240222 | 154800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20240222 | 154700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20240222 | 154600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20240222 | 154500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20240222 | 154400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20240222 | 154300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20240222 | 154200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20240222 | 154100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20240222 | 154000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20240222 | 153900 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20240222 | 153800 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20240222 | 153700 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20240222 | 153600 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20240222 | 153500 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20240222 | 153400 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20240222 | 153300 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20240222 | 153200 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20240222 | 153100 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20240222 | 153000 | 1819804490 | 4450 | 4450 | 4450 | 4450 | 8361 |
| 208 | 20240222 | 152900 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 209 | 20240222 | 152800 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 210 | 20240222 | 152700 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 211 | 20240222 | 152600 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 212 | 20240222 | 152500 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 213 | 20240222 | 152400 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 214 | 20240222 | 152300 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 215 | 20240222 | 152200 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 216 | 20240222 | 152100 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 217 | 20240222 | 152000 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 0 |
| 218 | 20240222 | 151900 | 1782598040 | 4445 | 4445 | 4445 | 4445 | 1315 |
| 219 | 20240222 | 151800 | 1776752865 | 4445 | 4450 | 4455 | 4445 | 5488 |
| 220 | 20240222 | 151700 | 1752332200 | 4455 | 4450 | 4460 | 4450 | 5756 |
| 221 | 20240222 | 151600 | 1726716365 | 4455 | 4455 | 4455 | 4450 | 1202 |
| 222 | 20240222 | 151500 | 1721364405 | 4455 | 4460 | 4460 | 4455 | 457 |
| 223 | 20240222 | 151400 | 1719327645 | 4455 | 4455 | 4460 | 4450 | 1490 |
| 224 | 20240222 | 151300 | 1712692740 | 4450 | 4450 | 4455 | 4450 | 2060 |
| 225 | 20240222 | 151200 | 1703525290 | 4455 | 4455 | 4455 | 4455 | 109 |
| 226 | 20240222 | 151100 | 1703039695 | 4455 | 4455 | 4455 | 4450 | 207 |
| 227 | 20240222 | 151000 | 1702118520 | 4450 | 4455 | 4460 | 4450 | 1528 |
| 228 | 20240222 | 150900 | 1695311030 | 4460 | 4455 | 4460 | 4450 | 167 |
| 229 | 20240222 | 150800 | 1694567045 | 4450 | 4455 | 4455 | 4450 | 1044 |
| 230 | 20240222 | 150700 | 1689917325 | 4455 | 4460 | 4460 | 4455 | 91 |
| 231 | 20240222 | 150600 | 1689511915 | 4460 | 4460 | 4460 | 4450 | 225 |
| 232 | 20240222 | 150500 | 1688508775 | 4460 | 4450 | 4460 | 4450 | 204 |
| 233 | 20240222 | 150400 | 1687599645 | 4450 | 4455 | 4455 | 4450 | 608 |
| 234 | 20240222 | 150300 | 1684891010 | 4455 | 4455 | 4455 | 4455 | 13 |
| 235 | 20240222 | 150200 | 1684833095 | 4455 | 4460 | 4460 | 4455 | 44 |
| 236 | 20240222 | 150100 | 1684637070 | 4450 | 4460 | 4460 | 4450 | 1778 |
| 237 | 20240222 | 150000 | 1676714760 | 4460 | 4455 | 4460 | 4455 | 362 |
| 238 | 20240222 | 145900 | 1675101880 | 4455 | 4455 | 4455 | 4455 | 2 |
| 239 | 20240222 | 145800 | 1675092970 | 4460 | 4455 | 4460 | 4455 | 1506 |
| 240 | 20240222 | 145700 | 1668382790 | 4460 | 4460 | 4460 | 4460 | 104 |
| 241 | 20240222 | 145600 | 1667918950 | 4455 | 4460 | 4460 | 4455 | 913 |
| 242 | 20240222 | 145500 | 1663848530 | 4460 | 4460 | 4460 | 4455 | 443 |
| 243 | 20240222 | 145400 | 1661873450 | 4460 | 4460 | 4460 | 4455 | 103 |
| 244 | 20240222 | 145300 | 1661414570 | 4460 | 4455 | 4460 | 4455 | 520 |
| 245 | 20240222 | 145200 | 1659097965 | 4455 | 4455 | 4460 | 4455 | 1041 |
| 246 | 20240222 | 145100 | 1654460305 | 4455 | 4455 | 4455 | 4455 | 376 |
| 247 | 20240222 | 145000 | 1652785225 | 4455 | 4450 | 4455 | 4450 | 108 |
| 248 | 20240222 | 144900 | 1652304155 | 4450 | 4455 | 4455 | 4450 | 295 |
| 249 | 20240222 | 144800 | 1650989950 | 4455 | 4455 | 4460 | 4455 | 531 |
| 250 | 20240222 | 144700 | 1648624340 | 4460 | 4460 | 4460 | 4460 | 2 |
| 251 | 20240222 | 144600 | 1648615420 | 4455 | 4460 | 4460 | 4455 | 1078 |
| 252 | 20240222 | 144500 | 1643812875 | 4455 | 4460 | 4460 | 4455 | 731 |
| 253 | 20240222 | 144400 | 1640553315 | 4460 | 4455 | 4460 | 4455 | 1524 |
| 254 | 20240222 | 144300 | 1633758640 | 4455 | 4460 | 4460 | 4455 | 101 |
| 255 | 20240222 | 144200 | 1633308680 | 4460 | 4460 | 4460 | 4460 | 106 |
| 256 | 20240222 | 144100 | 1632835920 | 4460 | 4460 | 4460 | 4455 | 58 |
| 257 | 20240222 | 144000 | 1632577245 | 4460 | 4460 | 4460 | 4460 | 5 |
| 258 | 20240222 | 143900 | 1632554945 | 4460 | 4460 | 4460 | 4460 | 20 |
| 259 | 20240222 | 143800 | 1632465745 | 4460 | 4460 | 4460 | 4460 | 50 |
| 260 | 20240222 | 143700 | 1632242745 | 4460 | 4460 | 4460 | 4460 | 1 |
| 261 | 20240222 | 143600 | 1632238285 | 4460 | 4460 | 4460 | 4455 | 483 |
| 262 | 20240222 | 143500 | 1630086145 | 4460 | 4455 | 4460 | 4455 | 685 |
| 263 | 20240222 | 143400 | 1627031360 | 4460 | 4460 | 4460 | 4450 | 32 |
| 264 | 20240222 | 143300 | 1626888940 | 4455 | 4460 | 4460 | 4455 | 1428 |
| 265 | 20240222 | 143200 | 1620526995 | 4460 | 4455 | 4460 | 4455 | 53 |
| 266 | 20240222 | 143100 | 1620290765 | 4460 | 4455 | 4465 | 4455 | 755 |
| 267 | 20240222 | 143000 | 1616926915 | 4460 | 4460 | 4460 | 4460 | 451 |
| 268 | 20240222 | 142900 | 1614915455 | 4465 | 4465 | 4465 | 4465 | 20 |
| 269 | 20240222 | 142800 | 1614826155 | 4465 | 4460 | 4465 | 4455 | 1466 |
| 270 | 20240222 | 142700 | 1608294455 | 4465 | 4465 | 4465 | 4465 | 1 |
| 271 | 20240222 | 142600 | 1608289990 | 4455 | 4460 | 4465 | 4455 | 4226 |
| 272 | 20240222 | 142500 | 1589457520 | 4460 | 4460 | 4460 | 4460 | 20 |
| 273 | 20240222 | 142400 | 1589368320 | 4455 | 4460 | 4460 | 4455 | 378 |
| 274 | 20240222 | 142300 | 1587683970 | 4460 | 4460 | 4460 | 4460 | 1 |
| 275 | 20240222 | 142200 | 1587679510 | 4455 | 4455 | 4455 | 4455 | 724 |
| 276 | 20240222 | 142100 | 1584454090 | 4455 | 4460 | 4460 | 4455 | 46 |
| 277 | 20240222 | 142000 | 1584249035 | 4460 | 4455 | 4460 | 4455 | 243 |
| 278 | 20240222 | 141900 | 1583166445 | 4450 | 4450 | 4455 | 4450 | 503 |
| 279 | 20240222 | 141800 | 1580927745 | 4450 | 4455 | 4455 | 4450 | 55 |
| 280 | 20240222 | 141700 | 1580682985 | 4455 | 4455 | 4455 | 4455 | 19 |
| 281 | 20240222 | 141600 | 1580598340 | 4455 | 4455 | 4455 | 4450 | 152 |
| 282 | 20240222 | 141500 | 1579921185 | 4455 | 4455 | 4455 | 4455 | 180 |
| 283 | 20240222 | 141400 | 1579119285 | 4465 | 4465 | 4465 | 4465 | 203 |
| 284 | 20240222 | 141300 | 1578212890 | 4450 | 4455 | 4460 | 4450 | 243 |
| 285 | 20240222 | 141200 | 1577131160 | 4455 | 4455 | 4455 | 4455 | 40 |
| 286 | 20240222 | 141100 | 1576952960 | 4455 | 4455 | 4455 | 4455 | 903 |
| 287 | 20240222 | 141000 | 1572930095 | 4455 | 4470 | 4470 | 4455 | 109 |
| 288 | 20240222 | 140900 | 1572444485 | 4455 | 4470 | 4470 | 4455 | 1625 |
| 289 | 20240222 | 140800 | 1565201890 | 4470 | 4470 | 4470 | 4455 | 1546 |
| 290 | 20240222 | 140700 | 1558309910 | 4470 | 4465 | 4470 | 4465 | 650 |
| 291 | 20240222 | 140600 | 1555405910 | 4470 | 4470 | 4470 | 4470 | 1696 |
| 292 | 20240222 | 140500 | 1547824790 | 4470 | 4470 | 4470 | 4470 | 2115 |
| 293 | 20240222 | 140400 | 1538370740 | 4475 | 4475 | 4475 | 4475 | 2348 |
| 294 | 20240222 | 140300 | 1527863440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 295 | 20240222 | 140200 | 1527863440 | 4475 | 4475 | 4475 | 4475 | 0 |
| 296 | 20240222 | 140100 | 1527863440 | 4475 | 4475 | 4475 | 4475 | 40 |
| 297 | 20240222 | 140000 | 1527684440 | 4480 | 4475 | 4480 | 4475 | 202 |
| 298 | 20240222 | 135900 | 1526779990 | 4475 | 4480 | 4480 | 4475 | 775 |
| 299 | 20240222 | 135800 | 1523309990 | 4480 | 4480 | 4480 | 4480 | 30 |
| 300 | 20240222 | 135700 | 1523175590 | 4470 | 4470 | 4480 | 4470 | 272 |
| 301 | 20240222 | 135600 | 1521959450 | 4465 | 4465 | 4465 | 4465 | 350 |
| 302 | 20240222 | 135500 | 1520396700 | 4460 | 4460 | 4460 | 4460 | 0 |
| 303 | 20240222 | 135400 | 1520396700 | 4460 | 4460 | 4460 | 4460 | 10 |
| 304 | 20240222 | 135300 | 1520352100 | 4470 | 4470 | 4470 | 4470 | 0 |
| 305 | 20240222 | 135200 | 1520352100 | 4470 | 4460 | 4470 | 4460 | 1273 |
| 306 | 20240222 | 135100 | 1514663990 | 4460 | 4460 | 4460 | 4460 | 430 |
| 307 | 20240222 | 135000 | 1512746190 | 4460 | 4465 | 4465 | 4460 | 500 |
| 308 | 20240222 | 134900 | 1510515875 | 4470 | 4475 | 4475 | 4470 | 1053 |
| 309 | 20240222 | 134800 | 1505808940 | 4480 | 4480 | 4480 | 4480 | 99 |
| 310 | 20240222 | 134700 | 1505365420 | 4485 | 4490 | 4490 | 4485 | 110 |
| 311 | 20240222 | 134600 | 1504872045 | 4490 | 4490 | 4490 | 4490 | 61 |
| 312 | 20240222 | 134500 | 1504598155 | 4480 | 4475 | 4480 | 4475 | 424 |
| 313 | 20240222 | 134400 | 1502698970 | 4475 | 4470 | 4475 | 4470 | 592 |
| 314 | 20240222 | 134300 | 1500051830 | 4470 | 4470 | 4470 | 4470 | 0 |
| 315 | 20240222 | 134200 | 1500051830 | 4470 | 4455 | 4470 | 4455 | 263 |
| 316 | 20240222 | 134100 | 1498879480 | 4455 | 4470 | 4470 | 4455 | 1101 |
| 317 | 20240222 | 134000 | 1493972365 | 4470 | 4470 | 4470 | 4470 | 11 |
| 318 | 20240222 | 133900 | 1493923195 | 4470 | 4470 | 4470 | 4470 | 250 |
| 319 | 20240222 | 133800 | 1492805695 | 4470 | 4470 | 4470 | 4470 | 11 |
| 320 | 20240222 | 133700 | 1492756525 | 4470 | 4460 | 4470 | 4455 | 1754 |
| 321 | 20240222 | 133600 | 1484938860 | 4465 | 4460 | 4465 | 4460 | 817 |
| 322 | 20240222 | 133500 | 1481292030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 323 | 20240222 | 133400 | 1481292030 | 4460 | 4460 | 4465 | 4460 | 365 |
| 324 | 20240222 | 133300 | 1479664100 | 4460 | 4460 | 4460 | 4460 | 414 |
| 325 | 20240222 | 133200 | 1477817660 | 4460 | 4455 | 4460 | 4455 | 277 |
| 326 | 20240222 | 133100 | 1476583110 | 4455 | 4455 | 4455 | 4455 | 104 |
| 327 | 20240222 | 133000 | 1476119790 | 4450 | 4450 | 4450 | 4450 | 62 |
| 328 | 20240222 | 132900 | 1475843890 | 4450 | 4455 | 4455 | 4450 | 137 |
| 329 | 20240222 | 132800 | 1475234105 | 4455 | 4455 | 4455 | 4455 | 50 |
| 330 | 20240222 | 132700 | 1475011355 | 4455 | 4450 | 4455 | 4450 | 150 |
| 331 | 20240222 | 132600 | 1474343605 | 4450 | 4455 | 4455 | 4450 | 1142 |
| 332 | 20240222 | 132500 | 1469259900 | 4455 | 4460 | 4460 | 4455 | 7 |
| 333 | 20240222 | 132400 | 1469228690 | 4460 | 4460 | 4460 | 4460 | 213 |
| 334 | 20240222 | 132300 | 1468278710 | 4460 | 4455 | 4460 | 4455 | 4027 |
| 335 | 20240222 | 132200 | 1450336435 | 4460 | 4460 | 4460 | 4460 | 16 |
| 336 | 20240222 | 132100 | 1450265075 | 4460 | 4460 | 4460 | 4460 | 125 |
| 337 | 20240222 | 132000 | 1449707575 | 4460 | 4460 | 4460 | 4460 | 301 |
| 338 | 20240222 | 131900 | 1448365115 | 4455 | 4455 | 4455 | 4455 | 0 |
| 339 | 20240222 | 131800 | 1448365115 | 4455 | 4460 | 4460 | 4455 | 831 |
| 340 | 20240222 | 131700 | 1444660640 | 4460 | 4460 | 4460 | 4460 | 104 |
| 341 | 20240222 | 131600 | 1444196800 | 4460 | 4465 | 4465 | 4460 | 2600 |
| 342 | 20240222 | 131500 | 1432600780 | 4465 | 4485 | 4485 | 4465 | 8 |
| 343 | 20240222 | 131400 | 1432565040 | 4465 | 4470 | 4470 | 4465 | 1818 |
| 344 | 20240222 | 131300 | 1424447620 | 4470 | 4480 | 4480 | 4470 | 409 |
| 345 | 20240222 | 131200 | 1422618890 | 4480 | 4490 | 4490 | 4480 | 11 |
| 346 | 20240222 | 131100 | 1422569510 | 4490 | 4490 | 4490 | 4490 | 22 |
| 347 | 20240222 | 131000 | 1422470730 | 4495 | 4495 | 4495 | 4495 | 1 |
| 348 | 20240222 | 130900 | 1422466235 | 4465 | 4480 | 4485 | 4465 | 460 |
| 349 | 20240222 | 130800 | 1420406455 | 4485 | 4485 | 4485 | 4485 | 568 |
| 350 | 20240222 | 130700 | 1417858975 | 4475 | 4490 | 4490 | 4475 | 1041 |
| 351 | 20240222 | 130600 | 1413187820 | 4490 | 4490 | 4490 | 4490 | 501 |
| 352 | 20240222 | 130500 | 1410938330 | 4485 | 4485 | 4485 | 4480 | 319 |
| 353 | 20240222 | 130400 | 1409509030 | 4490 | 4490 | 4490 | 4490 | 22 |
| 354 | 20240222 | 130300 | 1409410250 | 4500 | 4500 | 4500 | 4500 | 0 |
| 355 | 20240222 | 130200 | 1409410250 | 4500 | 4500 | 4500 | 4500 | 3 |
| 356 | 20240222 | 130100 | 1409396750 | 4500 | 4500 | 4500 | 4500 | 0 |
| 357 | 20240222 | 130000 | 1409396750 | 4500 | 4480 | 4500 | 4460 | 1461 |
| 358 | 20240222 | 125900 | 1402869000 | 4500 | 4495 | 4500 | 4480 | 334 |
| 359 | 20240222 | 125800 | 1401371005 | 4505 | 4505 | 4505 | 4505 | 310 |
| 360 | 20240222 | 125700 | 1399974455 | 4505 | 4505 | 4505 | 4505 | 210 |
| 361 | 20240222 | 125600 | 1399028405 | 4505 | 4505 | 4505 | 4505 | 0 |
| 362 | 20240222 | 125500 | 1399028405 | 4505 | 4505 | 4505 | 4505 | 446 |
| 363 | 20240222 | 125400 | 1397019175 | 4505 | 4505 | 4505 | 4505 | 100 |
| 364 | 20240222 | 125300 | 1396568675 | 4505 | 4490 | 4505 | 4490 | 525 |
| 365 | 20240222 | 125200 | 1394204300 | 4510 | 4510 | 4510 | 4510 | 1 |
| 366 | 20240222 | 125100 | 1394199790 | 4510 | 4485 | 4510 | 4485 | 599 |
| 367 | 20240222 | 125000 | 1391501870 | 4485 | 4485 | 4485 | 4480 | 292 |
| 368 | 20240222 | 124900 | 1390193605 | 4490 | 4490 | 4490 | 4490 | 34 |
| 369 | 20240222 | 124800 | 1390040945 | 4490 | 4490 | 4490 | 4490 | 442 |
| 370 | 20240222 | 124700 | 1388056365 | 4490 | 4490 | 4490 | 4490 | 0 |
| 371 | 20240222 | 124600 | 1388056365 | 4490 | 4490 | 4495 | 4490 | 4 |
| 372 | 20240222 | 124500 | 1388038400 | 4495 | 4495 | 4495 | 4485 | 299 |
| 373 | 20240222 | 124400 | 1386694405 | 4495 | 4485 | 4495 | 4485 | 223 |
| 374 | 20240222 | 124300 | 1385693485 | 4485 | 4485 | 4485 | 4470 | 207 |
| 375 | 20240222 | 124200 | 1384765165 | 4485 | 4470 | 4485 | 4470 | 2 |
| 376 | 20240222 | 124100 | 1384756210 | 4465 | 4470 | 4470 | 4465 | 380 |
| 377 | 20240222 | 124000 | 1383057715 | 4480 | 4480 | 4480 | 4480 | 466 |
| 378 | 20240222 | 123900 | 1380970035 | 4480 | 4455 | 4480 | 4455 | 7022 |
| 379 | 20240222 | 123800 | 1349527110 | 4455 | 4455 | 4455 | 4450 | 685 |
| 380 | 20240222 | 123700 | 1346476785 | 4455 | 4455 | 4455 | 4455 | 2000 |
| 381 | 20240222 | 123600 | 1337566785 | 4455 | 4455 | 4460 | 4455 | 2305 |
| 382 | 20240222 | 123500 | 1327298005 | 4455 | 4460 | 4460 | 4455 | 260 |
| 383 | 20240222 | 123400 | 1326138935 | 4460 | 4460 | 4460 | 4460 | 2 |
| 384 | 20240222 | 123300 | 1326130015 | 4460 | 4460 | 4460 | 4460 | 130 |
| 385 | 20240222 | 123200 | 1325550215 | 4460 | 4460 | 4460 | 4460 | 129 |
| 386 | 20240222 | 123100 | 1324974875 | 4460 | 4460 | 4460 | 4460 | 751 |
| 387 | 20240222 | 123000 | 1321625415 | 4460 | 4470 | 4470 | 4455 | 369 |
| 388 | 20240222 | 122900 | 1319980085 | 4470 | 4455 | 4470 | 4455 | 78 |
| 389 | 20240222 | 122800 | 1319632580 | 4455 | 4460 | 4460 | 4455 | 1639 |
| 390 | 20240222 | 122700 | 1312326930 | 4460 | 4465 | 4465 | 4460 | 627 |
| 391 | 20240222 | 122600 | 1309529460 | 4465 | 4465 | 4465 | 4460 | 1106 |
| 392 | 20240222 | 122500 | 1304591205 | 4465 | 4470 | 4470 | 4465 | 124 |
| 393 | 20240222 | 122400 | 1304037510 | 4470 | 4470 | 4470 | 4470 | 109 |
| 394 | 20240222 | 122300 | 1303550280 | 4460 | 4460 | 4460 | 4460 | 1039 |
| 395 | 20240222 | 122200 | 1298916340 | 4460 | 4465 | 4465 | 4460 | 1984 |
| 396 | 20240222 | 122100 | 1290067130 | 4465 | 4465 | 4465 | 4460 | 10 |
| 397 | 20240222 | 122000 | 1290022490 | 4460 | 4465 | 4465 | 4460 | 2048 |
| 398 | 20240222 | 121900 | 1280883250 | 4465 | 4465 | 4465 | 4465 | 25 |
| 399 | 20240222 | 121800 | 1280771625 | 4465 | 4465 | 4465 | 4460 | 83 |
| 400 | 20240222 | 121700 | 1280401260 | 4465 | 4465 | 4465 | 4460 | 700 |
| 401 | 20240222 | 121600 | 1277276260 | 4465 | 4460 | 4465 | 4460 | 2133 |
| 402 | 20240222 | 121500 | 1267758110 | 4465 | 4475 | 4475 | 4465 | 53 |
| 403 | 20240222 | 121400 | 1267521350 | 4475 | 4475 | 4475 | 4475 | 5 |
| 404 | 20240222 | 121300 | 1267498975 | 4475 | 4470 | 4475 | 4460 | 2002 |
| 405 | 20240222 | 121200 | 1258566650 | 4475 | 4475 | 4475 | 4475 | 11 |
| 406 | 20240222 | 121100 | 1258517425 | 4475 | 4475 | 4475 | 4475 | 32 |
| 407 | 20240222 | 121000 | 1258374225 | 4465 | 4465 | 4465 | 4465 | 50 |
| 408 | 20240222 | 120900 | 1258150975 | 4465 | 4470 | 4475 | 4465 | 66 |
| 409 | 20240222 | 120800 | 1257856245 | 4465 | 4475 | 4475 | 4465 | 2035 |
| 410 | 20240222 | 120700 | 1248759985 | 4475 | 4475 | 4475 | 4475 | 170 |
| 411 | 20240222 | 120600 | 1247999235 | 4480 | 4480 | 4480 | 4470 | 67 |
| 412 | 20240222 | 120500 | 1247699360 | 4475 | 4470 | 4475 | 4465 | 850 |
| 413 | 20240222 | 120400 | 1243899615 | 4470 | 4470 | 4470 | 4470 | 7 |
| 414 | 20240222 | 120300 | 1243868325 | 4465 | 4465 | 4465 | 4465 | 439 |
| 415 | 20240222 | 120200 | 1241908190 | 4460 | 4460 | 4460 | 4460 | 0 |
| 416 | 20240222 | 120100 | 1241908190 | 4460 | 4455 | 4460 | 4455 | 752 |
| 417 | 20240222 | 120000 | 1238557290 | 4455 | 4465 | 4465 | 4455 | 585 |
| 418 | 20240222 | 115900 | 1235948835 | 4465 | 4460 | 4465 | 4460 | 121 |
| 419 | 20240222 | 115800 | 1235409155 | 4465 | 4465 | 4465 | 4460 | 232 |
| 420 | 20240222 | 115700 | 1234373775 | 4465 | 4465 | 4465 | 4465 | 7 |
| 421 | 20240222 | 115600 | 1234342520 | 4465 | 4465 | 4465 | 4460 | 25 |
| 422 | 20240222 | 115500 | 1234230940 | 4465 | 4470 | 4470 | 4465 | 698 |
| 423 | 20240222 | 115400 | 1231113760 | 4480 | 4480 | 4480 | 4470 | 38 |
| 424 | 20240222 | 115300 | 1230943770 | 4480 | 4475 | 4480 | 4475 | 324 |
| 425 | 20240222 | 115200 | 1229492560 | 4475 | 4460 | 4475 | 4460 | 503 |
| 426 | 20240222 | 115100 | 1227249135 | 4460 | 4460 | 4460 | 4460 | 20 |
| 427 | 20240222 | 115000 | 1227159935 | 4460 | 4455 | 4460 | 4450 | 3403 |
| 428 | 20240222 | 114900 | 1211998135 | 4460 | 4460 | 4460 | 4460 | 224 |
| 429 | 20240222 | 114800 | 1210999095 | 4460 | 4460 | 4460 | 4460 | 5 |
| 430 | 20240222 | 114700 | 1210976795 | 4455 | 4455 | 4455 | 4455 | 4527 |
| 431 | 20240222 | 114600 | 1190809010 | 4460 | 4465 | 4465 | 4460 | 1369 |
| 432 | 20240222 | 114500 | 1184702500 | 4480 | 4460 | 4480 | 4460 | 474 |
| 433 | 20240222 | 114400 | 1182579780 | 4480 | 4465 | 4480 | 4460 | 2529 |
| 434 | 20240222 | 114300 | 1171300115 | 4475 | 4480 | 4480 | 4460 | 1206 |
| 435 | 20240222 | 114200 | 1165918980 | 4465 | 4465 | 4480 | 4460 | 1148 |
| 436 | 20240222 | 114100 | 1160795420 | 4460 | 4465 | 4465 | 4460 | 1545 |
| 437 | 20240222 | 114000 | 1153898195 | 4465 | 4465 | 4465 | 4460 | 1570 |
| 438 | 20240222 | 113900 | 1146888895 | 4460 | 4470 | 4470 | 4460 | 340 |
| 439 | 20240222 | 113800 | 1145371055 | 4470 | 4460 | 4470 | 4460 | 284 |
| 440 | 20240222 | 113700 | 1144103105 | 4460 | 4455 | 4470 | 4455 | 1529 |
| 441 | 20240222 | 113600 | 1137286925 | 4460 | 4465 | 4465 | 4455 | 5818 |
| 442 | 20240222 | 113500 | 1111337580 | 4470 | 4490 | 4490 | 4470 | 1573 |
| 443 | 20240222 | 113400 | 1104306180 | 4470 | 4475 | 4475 | 4470 | 746 |
| 444 | 20240222 | 113300 | 1100970380 | 4490 | 4475 | 4490 | 4475 | 81 |
| 445 | 20240222 | 113200 | 1100607890 | 4475 | 4465 | 4475 | 4465 | 267 |
| 446 | 20240222 | 113100 | 1099414815 | 4465 | 4470 | 4470 | 4465 | 7093 |
| 447 | 20240222 | 113000 | 1067714910 | 4475 | 4490 | 4495 | 4475 | 12795 |
| 448 | 20240222 | 112900 | 1010346750 | 4490 | 4490 | 4490 | 4490 | 604 |
| 449 | 20240222 | 112800 | 1007634790 | 4490 | 4490 | 4490 | 4490 | 11 |
| 450 | 20240222 | 112700 | 1007585400 | 4490 | 4490 | 4490 | 4490 | 5 |
| 451 | 20240222 | 112600 | 1007562950 | 4485 | 4485 | 4485 | 4485 | 12 |
| 452 | 20240222 | 112500 | 1007509130 | 4485 | 4480 | 4485 | 4480 | 410 |
| 453 | 20240222 | 112400 | 1005672305 | 4485 | 4490 | 4490 | 4485 | 418 |
| 454 | 20240222 | 112300 | 1003797565 | 4495 | 4495 | 4495 | 4495 | 0 |
| 455 | 20240222 | 112200 | 1003797565 | 4495 | 4480 | 4495 | 4480 | 514 |
| 456 | 20240222 | 112100 | 1001493480 | 4480 | 4485 | 4485 | 4480 | 599 |
| 457 | 20240222 | 112000 | 998809815 | 4480 | 4495 | 4495 | 4480 | 5032 |
| 458 | 20240222 | 111900 | 976242920 | 4495 | 4495 | 4495 | 4495 | 15 |
| 459 | 20240222 | 111800 | 976175495 | 4495 | 4505 | 4505 | 4495 | 7156 |
| 460 | 20240222 | 111700 | 944001170 | 4510 | 4510 | 4510 | 4510 | 22 |
| 461 | 20240222 | 111600 | 943901950 | 4510 | 4515 | 4515 | 4510 | 191 |
| 462 | 20240222 | 111500 | 943040440 | 4520 | 4520 | 4520 | 4520 | 18 |
| 463 | 20240222 | 111400 | 942959080 | 4500 | 4500 | 4500 | 4500 | 1206 |
| 464 | 20240222 | 111300 | 937532080 | 4500 | 4500 | 4500 | 4500 | 6 |
| 465 | 20240222 | 111200 | 937505080 | 4500 | 4510 | 4510 | 4500 | 282 |
| 466 | 20240222 | 111100 | 936234950 | 4510 | 4510 | 4510 | 4510 | 8 |
| 467 | 20240222 | 111000 | 936198870 | 4510 | 4500 | 4510 | 4500 | 150 |
| 468 | 20240222 | 110900 | 935522870 | 4510 | 4520 | 4520 | 4510 | 142 |
| 469 | 20240222 | 110800 | 934882030 | 4520 | 4510 | 4520 | 4510 | 40 |
| 470 | 20240222 | 110700 | 934701390 | 4500 | 4510 | 4510 | 4500 | 110 |
| 471 | 20240222 | 110600 | 934206290 | 4515 | 4515 | 4515 | 4515 | 19 |
| 472 | 20240222 | 110500 | 934120505 | 4515 | 4515 | 4515 | 4515 | 157 |
| 473 | 20240222 | 110400 | 933411650 | 4520 | 4520 | 4520 | 4520 | 0 |
| 474 | 20240222 | 110300 | 933411650 | 4520 | 4500 | 4520 | 4500 | 545 |
| 475 | 20240222 | 110200 | 930954100 | 4500 | 4500 | 4500 | 4500 | 76 |
| 476 | 20240222 | 110100 | 930612100 | 4500 | 4505 | 4505 | 4500 | 296 |
| 477 | 20240222 | 110000 | 929279645 | 4500 | 4505 | 4505 | 4500 | 1236 |
| 478 | 20240222 | 105900 | 923716635 | 4515 | 4510 | 4515 | 4505 | 380 |
| 479 | 20240222 | 105800 | 922004660 | 4510 | 4505 | 4510 | 4505 | 1235 |
| 480 | 20240222 | 105700 | 916440765 | 4505 | 4505 | 4505 | 4505 | 236 |
| 481 | 20240222 | 105600 | 915377585 | 4510 | 4520 | 4520 | 4510 | 99 |
| 482 | 20240222 | 105500 | 914930975 | 4520 | 4525 | 4525 | 4520 | 21 |
| 483 | 20240222 | 105400 | 914836000 | 4525 | 4510 | 4525 | 4505 | 579 |
| 484 | 20240222 | 105300 | 912225290 | 4510 | 4515 | 4515 | 4510 | 528 |
| 485 | 20240222 | 105200 | 909841510 | 4520 | 4525 | 4535 | 4520 | 797 |
| 486 | 20240222 | 105100 | 906238025 | 4535 | 4535 | 4535 | 4535 | 1 |
| 487 | 20240222 | 105000 | 906233490 | 4535 | 4530 | 4535 | 4520 | 165 |
| 488 | 20240222 | 104900 | 905487375 | 4530 | 4535 | 4535 | 4530 | 386 |
| 489 | 20240222 | 104800 | 903736870 | 4535 | 4535 | 4535 | 4535 | 67 |
| 490 | 20240222 | 104700 | 903433025 | 4515 | 4510 | 4515 | 4510 | 733 |
| 491 | 20240222 | 104600 | 900126145 | 4515 | 4515 | 4515 | 4510 | 467 |
| 492 | 20240222 | 104500 | 898018190 | 4520 | 4520 | 4520 | 4520 | 177 |
| 493 | 20240222 | 104400 | 897218150 | 4520 | 4535 | 4535 | 4520 | 2 |
| 494 | 20240222 | 104300 | 897209095 | 4525 | 4540 | 4540 | 4525 | 2985 |
| 495 | 20240222 | 104200 | 883687700 | 4540 | 4535 | 4540 | 4535 | 450 |
| 496 | 20240222 | 104100 | 881646910 | 4535 | 4535 | 4535 | 4530 | 252 |
| 497 | 20240222 | 104000 | 880505210 | 4535 | 4530 | 4535 | 4530 | 1236 |
| 498 | 20240222 | 103900 | 874901080 | 4530 | 4545 | 4545 | 4530 | 3425 |
| 499 | 20240222 | 103800 | 859370060 | 4535 | 4540 | 4540 | 4535 | 39 |
| 500 | 20240222 | 103700 | 859193110 | 4530 | 4555 | 4555 | 4525 | 802 |
| 501 | 20240222 | 103600 | 855557525 | 4560 | 4555 | 4560 | 4555 | 2245 |
| 502 | 20240222 | 103500 | 845321155 | 4555 | 4555 | 4560 | 4550 | 3426 |
| 503 | 20240222 | 103400 | 829709170 | 4555 | 4525 | 4555 | 4525 | 3492 |
| 504 | 20240222 | 103300 | 813866335 | 4525 | 4520 | 4525 | 4510 | 408 |
| 505 | 20240222 | 103200 | 812022245 | 4510 | 4520 | 4520 | 4510 | 1423 |
| 506 | 20240222 | 103100 | 805596745 | 4525 | 4505 | 4535 | 4505 | 1713 |
| 507 | 20240222 | 103000 | 797853665 | 4505 | 4515 | 4515 | 4505 | 228 |
| 508 | 20240222 | 102900 | 796825730 | 4520 | 4510 | 4520 | 4510 | 203 |
| 509 | 20240222 | 102800 | 795909220 | 4510 | 4510 | 4520 | 4510 | 292 |
| 510 | 20240222 | 102700 | 794591740 | 4520 | 4520 | 4520 | 4510 | 950 |
| 511 | 20240222 | 102600 | 790301320 | 4515 | 4530 | 4530 | 4515 | 3046 |
| 512 | 20240222 | 102500 | 776542745 | 4525 | 4535 | 4535 | 4525 | 555 |
| 513 | 20240222 | 102400 | 774031190 | 4530 | 4525 | 4530 | 4525 | 4 |
| 514 | 20240222 | 102300 | 774013080 | 4535 | 4540 | 4540 | 4525 | 612 |
| 515 | 20240222 | 102200 | 771241590 | 4535 | 4535 | 4535 | 4535 | 233 |
| 516 | 20240222 | 102100 | 770184935 | 4535 | 4535 | 4535 | 4535 | 136 |
| 517 | 20240222 | 102000 | 769568175 | 4535 | 4540 | 4540 | 4535 | 212 |
| 518 | 20240222 | 101900 | 768606030 | 4540 | 4525 | 4540 | 4525 | 404 |
| 519 | 20240222 | 101800 | 766775905 | 4530 | 4525 | 4530 | 4525 | 194 |
| 520 | 20240222 | 101700 | 765897975 | 4525 | 4525 | 4530 | 4525 | 496 |
| 521 | 20240222 | 101600 | 763653470 | 4525 | 4525 | 4525 | 4525 | 272 |
| 522 | 20240222 | 101500 | 762422670 | 4525 | 4515 | 4525 | 4515 | 242 |
| 523 | 20240222 | 101400 | 761328405 | 4510 | 4500 | 4510 | 4500 | 1971 |
| 524 | 20240222 | 101300 | 752449725 | 4500 | 4500 | 4500 | 4500 | 27 |
| 525 | 20240222 | 101200 | 752328225 | 4500 | 4490 | 4500 | 4480 | 378 |
| 526 | 20240222 | 101100 | 750630275 | 4480 | 4480 | 4480 | 4480 | 23 |
| 527 | 20240222 | 101000 | 750527235 | 4480 | 4480 | 4480 | 4480 | 120 |
| 528 | 20240222 | 100900 | 749989635 | 4480 | 4500 | 4500 | 4480 | 828 |
| 529 | 20240222 | 100800 | 746273735 | 4500 | 4500 | 4500 | 4500 | 222 |
| 530 | 20240222 | 100700 | 745274735 | 4500 | 4500 | 4500 | 4500 | 36 |
| 531 | 20240222 | 100600 | 745112735 | 4500 | 4500 | 4500 | 4500 | 781 |
| 532 | 20240222 | 100500 | 741598235 | 4500 | 4500 | 4500 | 4500 | 63 |
| 533 | 20240222 | 100400 | 741314735 | 4500 | 4500 | 4500 | 4500 | 101 |
| 534 | 20240222 | 100300 | 740860235 | 4500 | 4485 | 4500 | 4485 | 12 |
| 535 | 20240222 | 100200 | 740806265 | 4480 | 4480 | 4480 | 4480 | 102 |
| 536 | 20240222 | 100100 | 740349305 | 4480 | 4480 | 4480 | 4480 | 419 |
| 537 | 20240222 | 100000 | 738472185 | 4480 | 4485 | 4500 | 4480 | 1113 |
| 538 | 20240222 | 095900 | 733475690 | 4485 | 4495 | 4500 | 4485 | 2594 |
| 539 | 20240222 | 095800 | 721828200 | 4505 | 4480 | 4505 | 4480 | 1561 |
| 540 | 20240222 | 095700 | 714823790 | 4480 | 4485 | 4500 | 4480 | 1136 |
| 541 | 20240222 | 095600 | 709721230 | 4480 | 4490 | 4490 | 4480 | 1814 |
| 542 | 20240222 | 095500 | 701584050 | 4490 | 4465 | 4490 | 4465 | 4635 |
| 543 | 20240222 | 095400 | 680824790 | 4465 | 4480 | 4480 | 4465 | 3215 |
| 544 | 20240222 | 095300 | 666453495 | 4480 | 4475 | 4480 | 4475 | 569 |
| 545 | 20240222 | 095200 | 663906970 | 4480 | 4480 | 4480 | 4475 | 157 |
| 546 | 20240222 | 095100 | 663204220 | 4475 | 4480 | 4480 | 4475 | 158 |
| 547 | 20240222 | 095000 | 662497095 | 4475 | 4475 | 4475 | 4475 | 404 |
| 548 | 20240222 | 094900 | 660689195 | 4475 | 4495 | 4495 | 4475 | 295 |
| 549 | 20240222 | 094800 | 659368730 | 4480 | 4495 | 4495 | 4475 | 2711 |
| 550 | 20240222 | 094700 | 647233455 | 4495 | 4495 | 4495 | 4495 | 14 |
| 551 | 20240222 | 094600 | 647170525 | 4495 | 4490 | 4500 | 4490 | 110 |
| 552 | 20240222 | 094500 | 646676495 | 4490 | 4495 | 4500 | 4490 | 1806 |
| 553 | 20240222 | 094400 | 638555865 | 4495 | 4500 | 4500 | 4495 | 910 |
| 554 | 20240222 | 094300 | 634461985 | 4500 | 4510 | 4510 | 4500 | 292 |
| 555 | 20240222 | 094200 | 633147605 | 4500 | 4500 | 4500 | 4500 | 101 |
| 556 | 20240222 | 094100 | 632693105 | 4500 | 4480 | 4500 | 4480 | 1163 |
| 557 | 20240222 | 094000 | 627464620 | 4470 | 4490 | 4500 | 4470 | 8956 |
| 558 | 20240222 | 093900 | 587327485 | 4490 | 4475 | 4490 | 4475 | 4566 |
| 559 | 20240222 | 093800 | 566873505 | 4470 | 4475 | 4475 | 4470 | 1759 |
| 560 | 20240222 | 093700 | 559002990 | 4470 | 4480 | 4480 | 4470 | 1705 |
| 561 | 20240222 | 093600 | 551370825 | 4480 | 4480 | 4480 | 4480 | 1174 |
| 562 | 20240222 | 093500 | 546111305 | 4480 | 4490 | 4490 | 4475 | 7833 |
| 563 | 20240222 | 093400 | 511025435 | 4480 | 4500 | 4500 | 4480 | 728 |
| 564 | 20240222 | 093300 | 507759615 | 4500 | 4485 | 4500 | 4480 | 1470 |
| 565 | 20240222 | 093200 | 501168725 | 4480 | 4480 | 4485 | 4475 | 5058 |
| 566 | 20240222 | 093100 | 478523875 | 4485 | 4500 | 4500 | 4480 | 2610 |
| 567 | 20240222 | 093000 | 466818980 | 4490 | 4520 | 4520 | 4490 | 2656 |
| 568 | 20240222 | 092900 | 454875570 | 4520 | 4505 | 4520 | 4505 | 803 |
| 569 | 20240222 | 092800 | 451248055 | 4500 | 4500 | 4500 | 4500 | 1101 |
| 570 | 20240222 | 092700 | 446293555 | 4500 | 4505 | 4505 | 4500 | 628 |
| 571 | 20240222 | 092600 | 443466530 | 4500 | 4510 | 4510 | 4500 | 3764 |
| 572 | 20240222 | 092500 | 426513480 | 4505 | 4545 | 4545 | 4505 | 4729 |
| 573 | 20240222 | 092400 | 405122700 | 4540 | 4540 | 4555 | 4540 | 116 |
| 574 | 20240222 | 092300 | 404595995 | 4560 | 4555 | 4560 | 4545 | 2554 |
| 575 | 20240222 | 092200 | 392965345 | 4550 | 4550 | 4555 | 4550 | 896 |
| 576 | 20240222 | 092100 | 388884305 | 4550 | 4545 | 4555 | 4545 | 108 |
| 577 | 20240222 | 092000 | 388393330 | 4545 | 4545 | 4545 | 4545 | 389 |
| 578 | 20240222 | 091900 | 386625325 | 4540 | 4550 | 4550 | 4540 | 2209 |
| 579 | 20240222 | 091800 | 376583485 | 4550 | 4540 | 4550 | 4540 | 2456 |
| 580 | 20240222 | 091700 | 365420465 | 4540 | 4540 | 4540 | 4535 | 451 |
| 581 | 20240222 | 091600 | 363372950 | 4540 | 4540 | 4540 | 4540 | 608 |
| 582 | 20240222 | 091500 | 360612630 | 4545 | 4555 | 4560 | 4545 | 2460 |
| 583 | 20240222 | 091400 | 349421285 | 4555 | 4565 | 4565 | 4555 | 3499 |
| 584 | 20240222 | 091300 | 333466805 | 4570 | 4565 | 4570 | 4565 | 2575 |
| 585 | 20240222 | 091200 | 321701850 | 4565 | 4565 | 4580 | 4550 | 1797 |
| 586 | 20240222 | 091100 | 313500565 | 4565 | 4580 | 4585 | 4555 | 6044 |
| 587 | 20240222 | 091000 | 285899405 | 4585 | 4590 | 4590 | 4570 | 3450 |
| 588 | 20240222 | 090900 | 270117145 | 4590 | 4570 | 4590 | 4545 | 5372 |
| 589 | 20240222 | 090800 | 245566490 | 4545 | 4510 | 4565 | 4510 | 9338 |
| 590 | 20240222 | 090700 | 203118260 | 4520 | 4500 | 4520 | 4500 | 2745 |
| 591 | 20240222 | 090600 | 190738340 | 4495 | 4540 | 4540 | 4495 | 3071 |
| 592 | 20240222 | 090500 | 176877775 | 4540 | 4480 | 4540 | 4475 | 6481 |
| 593 | 20240222 | 090400 | 147687155 | 4480 | 4485 | 4510 | 4480 | 1410 |
| 594 | 20240222 | 090300 | 141367850 | 4485 | 4485 | 4510 | 4470 | 2358 |
| 595 | 20240222 | 090200 | 130764780 | 4475 | 4480 | 4485 | 4465 | 11763 |
| 596 | 20240222 | 090100 | 78085490 | 4470 | 4470 | 4500 | 4465 | 7232 |
| 597 | 20240222 | 090000 | 45745555 | 4470 | 4520 | 4520 | 4470 | 10146 |