29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 8492 |
| 3 | 20240221 | 184700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20240221 | 184600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20240221 | 184500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20240221 | 184400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20240221 | 184300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20240221 | 184200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20240221 | 184100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20240221 | 184000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20240221 | 183900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20240221 | 183800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20240221 | 183700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20240221 | 183600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20240221 | 183500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20240221 | 183400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20240221 | 183300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20240221 | 183200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20240221 | 183100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20240221 | 183000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20240221 | 182900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20240221 | 182800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20240221 | 182700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20240221 | 182600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20240221 | 182500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20240221 | 182400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20240221 | 182300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20240221 | 182200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20240221 | 182100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20240221 | 182000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20240221 | 181900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20240221 | 181800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 8492 |
| 33 | 20240221 | 181700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20240221 | 181600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20240221 | 181500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20240221 | 181400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20240221 | 181300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20240221 | 181200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20240221 | 181100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20240221 | 181000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20240221 | 180900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20240221 | 180800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20240221 | 180700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20240221 | 180600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20240221 | 180500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20240221 | 180400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20240221 | 180300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20240221 | 180200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20240221 | 180100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20240221 | 180000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20240221 | 175900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20240221 | 175800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20240221 | 175700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20240221 | 175600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20240221 | 175500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20240221 | 175400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20240221 | 175300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20240221 | 175200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20240221 | 175100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20240221 | 175000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20240221 | 174900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20240221 | 174800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 8492 |
| 63 | 20240221 | 174700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20240221 | 174600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20240221 | 174500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20240221 | 174400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20240221 | 174300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20240221 | 174200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20240221 | 174100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20240221 | 174000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20240221 | 173900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20240221 | 173800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20240221 | 173700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20240221 | 173600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20240221 | 173500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20240221 | 173400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20240221 | 173300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20240221 | 173200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20240221 | 173100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20240221 | 173000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20240221 | 172900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20240221 | 172800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20240221 | 172700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20240221 | 172600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20240221 | 172500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20240221 | 172400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20240221 | 172300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20240221 | 172200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20240221 | 172100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20240221 | 172000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20240221 | 171900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20240221 | 171800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 8492 |
| 93 | 20240221 | 171700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20240221 | 171600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20240221 | 171500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20240221 | 171400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20240221 | 171300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20240221 | 171200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20240221 | 171100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20240221 | 171000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20240221 | 170900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20240221 | 170800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20240221 | 170700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20240221 | 170600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20240221 | 170500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20240221 | 170400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20240221 | 170300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20240221 | 170200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20240221 | 170100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20240221 | 170000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20240221 | 165900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20240221 | 165800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20240221 | 165700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20240221 | 165600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20240221 | 165500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20240221 | 165400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20240221 | 165300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20240221 | 165200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20240221 | 165100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20240221 | 165000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20240221 | 164900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20240221 | 164800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 8492 |
| 123 | 20240221 | 164700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20240221 | 164600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20240221 | 164500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20240221 | 164400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20240221 | 164300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20240221 | 164200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20240221 | 164100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20240221 | 164000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20240221 | 163900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20240221 | 163800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20240221 | 163700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20240221 | 163600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20240221 | 163500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20240221 | 163400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20240221 | 163300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20240221 | 163200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20240221 | 163100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20240221 | 163000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20240221 | 162900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20240221 | 162800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20240221 | 162700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20240221 | 162600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20240221 | 162500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20240221 | 162400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20240221 | 162300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20240221 | 162200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20240221 | 162100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20240221 | 162000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20240221 | 161900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20240221 | 161800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 8492 |
| 153 | 20240221 | 161700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20240221 | 161600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20240221 | 161500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20240221 | 161400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20240221 | 161300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20240221 | 161200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20240221 | 161100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20240221 | 161000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20240221 | 160900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20240221 | 160800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20240221 | 160700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20240221 | 160600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20240221 | 160500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20240221 | 160400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20240221 | 160300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20240221 | 160200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20240221 | 160100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20240221 | 160000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20240221 | 155900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20240221 | 155800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20240221 | 155700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20240221 | 155600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20240221 | 155500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20240221 | 155400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20240221 | 155300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20240221 | 155200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20240221 | 155100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20240221 | 155000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20240221 | 154900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20240221 | 154800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 8492 |
| 183 | 20240221 | 154700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20240221 | 154600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20240221 | 154500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20240221 | 154400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20240221 | 154300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20240221 | 154200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20240221 | 154100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20240221 | 154000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20240221 | 153900 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20240221 | 153800 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20240221 | 153700 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20240221 | 153600 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240221 | 153500 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240221 | 153400 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20240221 | 153300 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20240221 | 153200 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20240221 | 153100 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20240221 | 153000 | 1125599330 | 2265 | 2265 | 2265 | 2265 | 8492 |
| 201 | 20240221 | 152900 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240221 | 152800 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240221 | 152700 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240221 | 152600 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20240221 | 152500 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20240221 | 152400 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20240221 | 152300 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20240221 | 152200 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20240221 | 152100 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20240221 | 152000 | 1106364950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20240221 | 151900 | 1106364950 | 2275 | 2270 | 2275 | 2265 | 1111 |
| 212 | 20240221 | 151800 | 1103843480 | 2265 | 2265 | 2270 | 2265 | 3347 |
| 213 | 20240221 | 151700 | 1096260370 | 2270 | 2265 | 2270 | 2265 | 344 |
| 214 | 20240221 | 151600 | 1095479960 | 2270 | 2270 | 2270 | 2270 | 115 |
| 215 | 20240221 | 151500 | 1095218910 | 2270 | 2265 | 2270 | 2265 | 21 |
| 216 | 20240221 | 151400 | 1095171315 | 2270 | 2270 | 2270 | 2270 | 441 |
| 217 | 20240221 | 151300 | 1094170245 | 2270 | 2270 | 2270 | 2265 | 10804 |
| 218 | 20240221 | 151200 | 1069698550 | 2270 | 2265 | 2270 | 2265 | 342 |
| 219 | 20240221 | 151100 | 1068923660 | 2270 | 2270 | 2270 | 2270 | 6 |
| 220 | 20240221 | 151000 | 1068910040 | 2265 | 2260 | 2265 | 2260 | 513 |
| 221 | 20240221 | 150900 | 1067749010 | 2265 | 2260 | 2265 | 2260 | 10230 |
| 222 | 20240221 | 150800 | 1044628610 | 2265 | 2265 | 2265 | 2265 | 462 |
| 223 | 20240221 | 150700 | 1043582180 | 2260 | 2265 | 2265 | 2260 | 2111 |
| 224 | 20240221 | 150600 | 1038810715 | 2265 | 2270 | 2270 | 2265 | 8096 |
| 225 | 20240221 | 150500 | 1020473045 | 2270 | 2270 | 2270 | 2270 | 0 |
| 226 | 20240221 | 150400 | 1020473045 | 2270 | 2270 | 2270 | 2270 | 39 |
| 227 | 20240221 | 150300 | 1020384515 | 2265 | 2270 | 2270 | 2265 | 1604 |
| 228 | 20240221 | 150200 | 1016748435 | 2270 | 2265 | 2270 | 2265 | 263 |
| 229 | 20240221 | 150100 | 1016152425 | 2265 | 2265 | 2265 | 2265 | 1940 |
| 230 | 20240221 | 150000 | 1011758325 | 2260 | 2270 | 2270 | 2260 | 23112 |
| 231 | 20240221 | 145900 | 959419915 | 2270 | 2270 | 2270 | 2270 | 119 |
| 232 | 20240221 | 145800 | 959149785 | 2265 | 2265 | 2270 | 2265 | 3177 |
| 233 | 20240221 | 145700 | 951943880 | 2265 | 2270 | 2270 | 2265 | 432 |
| 234 | 20240221 | 145600 | 950965240 | 2270 | 2265 | 2270 | 2265 | 102 |
| 235 | 20240221 | 145500 | 950734200 | 2270 | 2270 | 2270 | 2270 | 47 |
| 236 | 20240221 | 145400 | 950627510 | 2270 | 2270 | 2270 | 2270 | 81 |
| 237 | 20240221 | 145300 | 950443640 | 2270 | 2265 | 2270 | 2265 | 3927 |
| 238 | 20240221 | 145200 | 941533430 | 2270 | 2265 | 2270 | 2265 | 482 |
| 239 | 20240221 | 145100 | 940439955 | 2270 | 2265 | 2270 | 2265 | 45 |
| 240 | 20240221 | 145000 | 940337830 | 2270 | 2270 | 2270 | 2265 | 1192 |
| 241 | 20240221 | 144900 | 937633685 | 2270 | 2270 | 2270 | 2270 | 2198 |
| 242 | 20240221 | 144800 | 932644225 | 2270 | 2265 | 2270 | 2265 | 1499 |
| 243 | 20240221 | 144700 | 929242770 | 2265 | 2270 | 2270 | 2265 | 221 |
| 244 | 20240221 | 144600 | 928742135 | 2265 | 2270 | 2270 | 2265 | 1350 |
| 245 | 20240221 | 144500 | 925682135 | 2270 | 2265 | 2270 | 2265 | 163 |
| 246 | 20240221 | 144400 | 925312740 | 2270 | 2270 | 2270 | 2270 | 367 |
| 247 | 20240221 | 144300 | 924479650 | 2270 | 2270 | 2270 | 2265 | 650 |
| 248 | 20240221 | 144200 | 923004195 | 2265 | 2270 | 2270 | 2265 | 302 |
| 249 | 20240221 | 144100 | 922319425 | 2270 | 2270 | 2270 | 2270 | 2160 |
| 250 | 20240221 | 144000 | 917416225 | 2270 | 2270 | 2270 | 2265 | 213 |
| 251 | 20240221 | 143900 | 916932805 | 2270 | 2270 | 2270 | 2270 | 8418 |
| 252 | 20240221 | 143800 | 897823945 | 2275 | 2270 | 2275 | 2270 | 1476 |
| 253 | 20240221 | 143700 | 894473320 | 2275 | 2270 | 2275 | 2270 | 47 |
| 254 | 20240221 | 143600 | 894366620 | 2270 | 2275 | 2275 | 2270 | 134 |
| 255 | 20240221 | 143500 | 894062335 | 2275 | 2275 | 2275 | 2270 | 4903 |
| 256 | 20240221 | 143400 | 882932435 | 2275 | 2275 | 2275 | 2275 | 939 |
| 257 | 20240221 | 143300 | 880796210 | 2275 | 2275 | 2275 | 2275 | 53 |
| 258 | 20240221 | 143200 | 880675635 | 2275 | 2275 | 2275 | 2275 | 5 |
| 259 | 20240221 | 143100 | 880664260 | 2275 | 2270 | 2275 | 2270 | 31 |
| 260 | 20240221 | 143000 | 880593770 | 2275 | 2275 | 2275 | 2275 | 9 |
| 261 | 20240221 | 142900 | 880573295 | 2275 | 2275 | 2275 | 2275 | 46 |
| 262 | 20240221 | 142800 | 880468645 | 2270 | 2275 | 2275 | 2270 | 4489 |
| 263 | 20240221 | 142700 | 870278320 | 2275 | 2275 | 2275 | 2275 | 29 |
| 264 | 20240221 | 142600 | 870212345 | 2275 | 2275 | 2275 | 2275 | 2200 |
| 265 | 20240221 | 142500 | 865207345 | 2270 | 2270 | 2275 | 2270 | 1439 |
| 266 | 20240221 | 142400 | 861935815 | 2275 | 2270 | 2275 | 2270 | 7249 |
| 267 | 20240221 | 142300 | 845475535 | 2275 | 2275 | 2275 | 2270 | 2004 |
| 268 | 20240221 | 142200 | 840926435 | 2275 | 2275 | 2275 | 2275 | 202 |
| 269 | 20240221 | 142100 | 840466885 | 2275 | 2275 | 2275 | 2275 | 100 |
| 270 | 20240221 | 142000 | 840239385 | 2275 | 2275 | 2275 | 2275 | 259 |
| 271 | 20240221 | 141900 | 839650160 | 2270 | 2275 | 2275 | 2270 | 1706 |
| 272 | 20240221 | 141800 | 835773015 | 2270 | 2275 | 2275 | 2270 | 253 |
| 273 | 20240221 | 141700 | 835198445 | 2275 | 2275 | 2275 | 2275 | 0 |
| 274 | 20240221 | 141600 | 835198445 | 2275 | 2270 | 2275 | 2270 | 1640 |
| 275 | 20240221 | 141500 | 831467945 | 2270 | 2275 | 2275 | 2270 | 406 |
| 276 | 20240221 | 141400 | 830546295 | 2275 | 2275 | 2275 | 2275 | 20 |
| 277 | 20240221 | 141300 | 830500795 | 2275 | 2275 | 2275 | 2270 | 2503 |
| 278 | 20240221 | 141200 | 824818830 | 2275 | 2275 | 2275 | 2275 | 10 |
| 279 | 20240221 | 141100 | 824796080 | 2275 | 2275 | 2275 | 2275 | 6 |
| 280 | 20240221 | 141000 | 824782430 | 2275 | 2275 | 2275 | 2275 | 3 |
| 281 | 20240221 | 140900 | 824775605 | 2275 | 2275 | 2275 | 2275 | 1346 |
| 282 | 20240221 | 140800 | 821713455 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 283 | 20240221 | 140700 | 819438455 | 2270 | 2270 | 2275 | 2270 | 138 |
| 284 | 20240221 | 140600 | 819125030 | 2270 | 2270 | 2270 | 2270 | 1 |
| 285 | 20240221 | 140500 | 819122760 | 2275 | 2275 | 2275 | 2275 | 1 |
| 286 | 20240221 | 140400 | 819120485 | 2275 | 2275 | 2280 | 2275 | 2154 |
| 287 | 20240221 | 140300 | 814219635 | 2275 | 2275 | 2275 | 2270 | 337 |
| 288 | 20240221 | 140200 | 813453035 | 2275 | 2275 | 2275 | 2275 | 40 |
| 289 | 20240221 | 140100 | 813362035 | 2275 | 2275 | 2275 | 2275 | 18729 |
| 290 | 20240221 | 140000 | 770753560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 291 | 20240221 | 135900 | 770753560 | 2275 | 2275 | 2275 | 2275 | 55 |
| 292 | 20240221 | 135800 | 770628435 | 2275 | 2280 | 2280 | 2275 | 7181 |
| 293 | 20240221 | 135700 | 754287595 | 2285 | 2280 | 2285 | 2280 | 600 |
| 294 | 20240221 | 135600 | 752917745 | 2275 | 2280 | 2280 | 2275 | 6 |
| 295 | 20240221 | 135500 | 752904070 | 2280 | 2280 | 2280 | 2280 | 628 |
| 296 | 20240221 | 135400 | 751472230 | 2280 | 2280 | 2280 | 2280 | 3001 |
| 297 | 20240221 | 135300 | 744629950 | 2275 | 2275 | 2275 | 2275 | 107 |
| 298 | 20240221 | 135200 | 744386525 | 2275 | 2275 | 2275 | 2275 | 1375 |
| 299 | 20240221 | 135100 | 741258400 | 2275 | 2275 | 2275 | 2275 | 2002 |
| 300 | 20240221 | 135000 | 736703850 | 2275 | 2275 | 2275 | 2275 | 3115 |
| 301 | 20240221 | 134900 | 729617225 | 2275 | 2275 | 2275 | 2270 | 25 |
| 302 | 20240221 | 134800 | 729560355 | 2270 | 2270 | 2275 | 2270 | 157 |
| 303 | 20240221 | 134700 | 729203960 | 2270 | 2270 | 2270 | 2270 | 1304 |
| 304 | 20240221 | 134600 | 726243880 | 2270 | 2275 | 2280 | 2270 | 2036 |
| 305 | 20240221 | 134500 | 721611990 | 2270 | 2270 | 2270 | 2270 | 13 |
| 306 | 20240221 | 134400 | 721582480 | 2270 | 2270 | 2270 | 2270 | 44 |
| 307 | 20240221 | 134300 | 721482600 | 2275 | 2275 | 2275 | 2275 | 14 |
| 308 | 20240221 | 134200 | 721450750 | 2275 | 2275 | 2275 | 2275 | 48 |
| 309 | 20240221 | 134100 | 721341550 | 2275 | 2270 | 2275 | 2270 | 3055 |
| 310 | 20240221 | 134000 | 714391600 | 2275 | 2275 | 2275 | 2275 | 2336 |
| 311 | 20240221 | 133900 | 709077200 | 2275 | 2275 | 2275 | 2275 | 41 |
| 312 | 20240221 | 133800 | 708983925 | 2275 | 2275 | 2275 | 2275 | 627 |
| 313 | 20240221 | 133700 | 707557500 | 2275 | 2275 | 2275 | 2275 | 5 |
| 314 | 20240221 | 133600 | 707546125 | 2275 | 2275 | 2275 | 2275 | 16 |
| 315 | 20240221 | 133500 | 707509725 | 2280 | 2275 | 2280 | 2275 | 107 |
| 316 | 20240221 | 133400 | 707266295 | 2275 | 2275 | 2275 | 2275 | 54 |
| 317 | 20240221 | 133300 | 707143445 | 2275 | 2275 | 2275 | 2270 | 930 |
| 318 | 20240221 | 133200 | 705031830 | 2270 | 2275 | 2275 | 2270 | 455 |
| 319 | 20240221 | 133100 | 703997105 | 2275 | 2275 | 2275 | 2275 | 107 |
| 320 | 20240221 | 133000 | 703753680 | 2275 | 2275 | 2275 | 2275 | 3583 |
| 321 | 20240221 | 132900 | 695602355 | 2275 | 2275 | 2280 | 2275 | 907 |
| 322 | 20240221 | 132800 | 693534475 | 2270 | 2270 | 2270 | 2270 | 34 |
| 323 | 20240221 | 132700 | 693457295 | 2275 | 2275 | 2275 | 2270 | 2747 |
| 324 | 20240221 | 132600 | 687207875 | 2275 | 2275 | 2275 | 2270 | 1773 |
| 325 | 20240221 | 132500 | 683179785 | 2275 | 2275 | 2275 | 2275 | 5607 |
| 326 | 20240221 | 132400 | 670423860 | 2275 | 2275 | 2275 | 2275 | 531 |
| 327 | 20240221 | 132300 | 669215835 | 2275 | 2270 | 2275 | 2270 | 7 |
| 328 | 20240221 | 132200 | 669199925 | 2275 | 2275 | 2280 | 2275 | 5116 |
| 329 | 20240221 | 132100 | 657536275 | 2270 | 2275 | 2275 | 2270 | 250 |
| 330 | 20240221 | 132000 | 656968525 | 2275 | 2270 | 2275 | 2270 | 14 |
| 331 | 20240221 | 131900 | 656936680 | 2280 | 2270 | 2280 | 2270 | 508 |
| 332 | 20240221 | 131800 | 655783440 | 2275 | 2275 | 2275 | 2270 | 105 |
| 333 | 20240221 | 131700 | 655544815 | 2275 | 2275 | 2275 | 2275 | 589 |
| 334 | 20240221 | 131600 | 654204840 | 2275 | 2275 | 2275 | 2275 | 1195 |
| 335 | 20240221 | 131500 | 651486215 | 2275 | 2275 | 2275 | 2275 | 213 |
| 336 | 20240221 | 131400 | 651001640 | 2275 | 2275 | 2280 | 2275 | 497 |
| 337 | 20240221 | 131300 | 649870440 | 2280 | 2275 | 2280 | 2275 | 162 |
| 338 | 20240221 | 131200 | 649501885 | 2275 | 2275 | 2275 | 2275 | 505 |
| 339 | 20240221 | 131100 | 648353010 | 2270 | 2275 | 2275 | 2270 | 22 |
| 340 | 20240221 | 131000 | 648302970 | 2275 | 2275 | 2275 | 2270 | 2710 |
| 341 | 20240221 | 130900 | 642139520 | 2275 | 2275 | 2275 | 2270 | 1826 |
| 342 | 20240221 | 130800 | 637985400 | 2275 | 2275 | 2275 | 2275 | 205 |
| 343 | 20240221 | 130700 | 637519025 | 2275 | 2275 | 2275 | 2275 | 1389 |
| 344 | 20240221 | 130600 | 634359050 | 2275 | 2275 | 2275 | 2275 | 992 |
| 345 | 20240221 | 130500 | 632102250 | 2275 | 2275 | 2275 | 2275 | 305 |
| 346 | 20240221 | 130400 | 631408375 | 2275 | 2275 | 2275 | 2270 | 267 |
| 347 | 20240221 | 130300 | 630801250 | 2275 | 2275 | 2275 | 2270 | 2527 |
| 348 | 20240221 | 130200 | 625053900 | 2275 | 2275 | 2275 | 2275 | 680 |
| 349 | 20240221 | 130100 | 623506900 | 2275 | 2275 | 2275 | 2275 | 1115 |
| 350 | 20240221 | 130000 | 620970275 | 2275 | 2275 | 2275 | 2275 | 153 |
| 351 | 20240221 | 125900 | 620622200 | 2275 | 2275 | 2275 | 2275 | 0 |
| 352 | 20240221 | 125800 | 620622200 | 2275 | 2275 | 2275 | 2275 | 29 |
| 353 | 20240221 | 125700 | 620556225 | 2275 | 2275 | 2275 | 2275 | 1010 |
| 354 | 20240221 | 125600 | 618258475 | 2275 | 2270 | 2275 | 2270 | 5022 |
| 355 | 20240221 | 125500 | 606853425 | 2275 | 2275 | 2275 | 2270 | 751 |
| 356 | 20240221 | 125400 | 605144950 | 2280 | 2270 | 2280 | 2270 | 5319 |
| 357 | 20240221 | 125300 | 593070660 | 2270 | 2275 | 2275 | 2270 | 12272 |
| 358 | 20240221 | 125200 | 565172705 | 2275 | 2275 | 2275 | 2275 | 1006 |
| 359 | 20240221 | 125100 | 562884055 | 2275 | 2275 | 2275 | 2275 | 54 |
| 360 | 20240221 | 125000 | 562761205 | 2275 | 2275 | 2275 | 2275 | 665 |
| 361 | 20240221 | 124900 | 561248330 | 2275 | 2270 | 2275 | 2270 | 1057 |
| 362 | 20240221 | 124800 | 558845155 | 2275 | 2275 | 2275 | 2275 | 810 |
| 363 | 20240221 | 124700 | 557002405 | 2275 | 2275 | 2275 | 2275 | 1792 |
| 364 | 20240221 | 124600 | 552925605 | 2275 | 2280 | 2280 | 2270 | 20630 |
| 365 | 20240221 | 124500 | 506011380 | 2280 | 2275 | 2280 | 2275 | 712 |
| 366 | 20240221 | 124400 | 504391380 | 2280 | 2280 | 2280 | 2280 | 3 |
| 367 | 20240221 | 124300 | 504384540 | 2280 | 2280 | 2285 | 2280 | 524 |
| 368 | 20240221 | 124200 | 503189600 | 2280 | 2280 | 2280 | 2280 | 8 |
| 369 | 20240221 | 124100 | 503171360 | 2280 | 2275 | 2280 | 2275 | 101 |
| 370 | 20240221 | 124000 | 502941580 | 2275 | 2280 | 2280 | 2275 | 341 |
| 371 | 20240221 | 123900 | 502165225 | 2275 | 2280 | 2280 | 2275 | 1050 |
| 372 | 20240221 | 123800 | 499776225 | 2275 | 2280 | 2280 | 2275 | 3 |
| 373 | 20240221 | 123700 | 499769390 | 2280 | 2280 | 2280 | 2280 | 30 |
| 374 | 20240221 | 123600 | 499700990 | 2280 | 2280 | 2280 | 2280 | 52 |
| 375 | 20240221 | 123500 | 499582430 | 2280 | 2280 | 2280 | 2280 | 200 |
| 376 | 20240221 | 123400 | 499126430 | 2275 | 2280 | 2285 | 2275 | 11 |
| 377 | 20240221 | 123300 | 499101390 | 2280 | 2280 | 2285 | 2280 | 172 |
| 378 | 20240221 | 123200 | 498708720 | 2285 | 2280 | 2285 | 2280 | 164 |
| 379 | 20240221 | 123100 | 498334795 | 2280 | 2280 | 2280 | 2280 | 800 |
| 380 | 20240221 | 123000 | 496510795 | 2275 | 2275 | 2275 | 2275 | 980 |
| 381 | 20240221 | 122900 | 494281295 | 2275 | 2280 | 2280 | 2275 | 116 |
| 382 | 20240221 | 122800 | 494017390 | 2280 | 2280 | 2280 | 2275 | 821 |
| 383 | 20240221 | 122700 | 492149600 | 2280 | 2280 | 2280 | 2275 | 625 |
| 384 | 20240221 | 122600 | 490726000 | 2275 | 2280 | 2280 | 2275 | 363 |
| 385 | 20240221 | 122500 | 489898410 | 2275 | 2275 | 2275 | 2275 | 297 |
| 386 | 20240221 | 122400 | 489222735 | 2280 | 2275 | 2280 | 2275 | 634 |
| 387 | 20240221 | 122300 | 487779855 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 388 | 20240221 | 122200 | 485504855 | 2280 | 2285 | 2285 | 2280 | 52 |
| 389 | 20240221 | 122100 | 485386290 | 2285 | 2280 | 2285 | 2275 | 265 |
| 390 | 20240221 | 122000 | 484782185 | 2280 | 2280 | 2280 | 2280 | 102 |
| 391 | 20240221 | 121900 | 484549625 | 2280 | 2280 | 2280 | 2280 | 273 |
| 392 | 20240221 | 121800 | 483927185 | 2280 | 2275 | 2280 | 2275 | 66 |
| 393 | 20240221 | 121700 | 483776710 | 2280 | 2280 | 2280 | 2280 | 41 |
| 394 | 20240221 | 121600 | 483683230 | 2285 | 2285 | 2285 | 2285 | 11 |
| 395 | 20240221 | 121500 | 483658095 | 2285 | 2285 | 2285 | 2285 | 40 |
| 396 | 20240221 | 121400 | 483566695 | 2280 | 2285 | 2285 | 2275 | 2021 |
| 397 | 20240221 | 121300 | 478958805 | 2280 | 2280 | 2280 | 2280 | 11029 |
| 398 | 20240221 | 121200 | 453812685 | 2280 | 2280 | 2280 | 2280 | 42 |
| 399 | 20240221 | 121100 | 453716925 | 2280 | 2280 | 2280 | 2280 | 1 |
| 400 | 20240221 | 121000 | 453714645 | 2280 | 2275 | 2280 | 2275 | 5425 |
| 401 | 20240221 | 120900 | 441372715 | 2280 | 2280 | 2280 | 2280 | 310 |
| 402 | 20240221 | 120800 | 440665915 | 2280 | 2280 | 2280 | 2280 | 3 |
| 403 | 20240221 | 120700 | 440659075 | 2280 | 2280 | 2280 | 2280 | 8 |
| 404 | 20240221 | 120600 | 440640835 | 2280 | 2275 | 2280 | 2275 | 1231 |
| 405 | 20240221 | 120500 | 437840305 | 2275 | 2280 | 2280 | 2275 | 2246 |
| 406 | 20240221 | 120400 | 432730640 | 2280 | 2280 | 2280 | 2275 | 2979 |
| 407 | 20240221 | 120300 | 425950390 | 2280 | 2280 | 2280 | 2280 | 520 |
| 408 | 20240221 | 120200 | 424764790 | 2280 | 2280 | 2280 | 2280 | 3451 |
| 409 | 20240221 | 120100 | 416896510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 410 | 20240221 | 120000 | 416896510 | 2285 | 2285 | 2285 | 2285 | 19 |
| 411 | 20240221 | 115900 | 416853095 | 2285 | 2285 | 2285 | 2285 | 2 |
| 412 | 20240221 | 115800 | 416848525 | 2280 | 2280 | 2280 | 2280 | 0 |
| 413 | 20240221 | 115700 | 416848525 | 2280 | 2280 | 2280 | 2280 | 332 |
| 414 | 20240221 | 115600 | 416091565 | 2280 | 2280 | 2280 | 2280 | 0 |
| 415 | 20240221 | 115500 | 416091565 | 2280 | 2280 | 2280 | 2280 | 301 |
| 416 | 20240221 | 115400 | 415405285 | 2285 | 2285 | 2285 | 2285 | 0 |
| 417 | 20240221 | 115300 | 415405285 | 2285 | 2285 | 2285 | 2285 | 10 |
| 418 | 20240221 | 115200 | 415382435 | 2285 | 2285 | 2285 | 2285 | 41 |
| 419 | 20240221 | 115100 | 415288750 | 2285 | 2285 | 2285 | 2285 | 10 |
| 420 | 20240221 | 115000 | 415265900 | 2285 | 2285 | 2285 | 2285 | 525 |
| 421 | 20240221 | 114900 | 414066275 | 2285 | 2285 | 2285 | 2285 | 3 |
| 422 | 20240221 | 114800 | 414059420 | 2280 | 2285 | 2285 | 2280 | 15 |
| 423 | 20240221 | 114700 | 414025200 | 2285 | 2280 | 2285 | 2275 | 1770 |
| 424 | 20240221 | 114600 | 409994770 | 2280 | 2280 | 2280 | 2280 | 582 |
| 425 | 20240221 | 114500 | 408667810 | 2280 | 2280 | 2280 | 2280 | 105 |
| 426 | 20240221 | 114400 | 408428410 | 2285 | 2285 | 2285 | 2285 | 1 |
| 427 | 20240221 | 114300 | 408426125 | 2285 | 2285 | 2285 | 2275 | 7336 |
| 428 | 20240221 | 114200 | 391729050 | 2280 | 2280 | 2280 | 2280 | 1 |
| 429 | 20240221 | 114100 | 391726770 | 2280 | 2285 | 2285 | 2280 | 50 |
| 430 | 20240221 | 114000 | 391612670 | 2285 | 2280 | 2285 | 2280 | 1054 |
| 431 | 20240221 | 113900 | 389208545 | 2280 | 2280 | 2280 | 2280 | 926 |
| 432 | 20240221 | 113800 | 387097265 | 2285 | 2285 | 2285 | 2285 | 1 |
| 433 | 20240221 | 113700 | 387094980 | 2285 | 2285 | 2285 | 2285 | 7 |
| 434 | 20240221 | 113600 | 387078985 | 2285 | 2285 | 2285 | 2285 | 628 |
| 435 | 20240221 | 113500 | 385644005 | 2285 | 2285 | 2285 | 2285 | 0 |
| 436 | 20240221 | 113400 | 385644005 | 2285 | 2280 | 2285 | 2280 | 348 |
| 437 | 20240221 | 113300 | 384850560 | 2280 | 2285 | 2285 | 2280 | 95 |
| 438 | 20240221 | 113200 | 384633950 | 2280 | 2280 | 2280 | 2280 | 58 |
| 439 | 20240221 | 113100 | 384501710 | 2280 | 2280 | 2280 | 2280 | 1628 |
| 440 | 20240221 | 113000 | 380789870 | 2285 | 2280 | 2285 | 2280 | 1524 |
| 441 | 20240221 | 112900 | 377313530 | 2280 | 2285 | 2285 | 2280 | 398 |
| 442 | 20240221 | 112800 | 376404145 | 2290 | 2290 | 2290 | 2285 | 750 |
| 443 | 20240221 | 112700 | 374687545 | 2285 | 2285 | 2285 | 2285 | 2 |
| 444 | 20240221 | 112600 | 374682975 | 2285 | 2285 | 2285 | 2285 | 2 |
| 445 | 20240221 | 112500 | 374678405 | 2285 | 2280 | 2285 | 2280 | 1169 |
| 446 | 20240221 | 112400 | 372012580 | 2285 | 2280 | 2285 | 2280 | 286 |
| 447 | 20240221 | 112300 | 371360445 | 2280 | 2285 | 2285 | 2280 | 1557 |
| 448 | 20240221 | 112200 | 367810385 | 2285 | 2285 | 2285 | 2285 | 25 |
| 449 | 20240221 | 112100 | 367753260 | 2285 | 2285 | 2285 | 2285 | 12 |
| 450 | 20240221 | 112000 | 367725840 | 2280 | 2290 | 2290 | 2280 | 17919 |
| 451 | 20240221 | 111900 | 326843050 | 2290 | 2290 | 2290 | 2290 | 41 |
| 452 | 20240221 | 111800 | 326749160 | 2290 | 2285 | 2290 | 2285 | 15 |
| 453 | 20240221 | 111700 | 326714815 | 2290 | 2290 | 2290 | 2290 | 143 |
| 454 | 20240221 | 111600 | 326387345 | 2285 | 2290 | 2290 | 2285 | 1063 |
| 455 | 20240221 | 111500 | 323958300 | 2290 | 2285 | 2290 | 2285 | 1528 |
| 456 | 20240221 | 111400 | 320466680 | 2290 | 2290 | 2290 | 2285 | 1567 |
| 457 | 20240221 | 111300 | 316885750 | 2290 | 2290 | 2290 | 2290 | 191 |
| 458 | 20240221 | 111200 | 316448360 | 2290 | 2290 | 2290 | 2290 | 18 |
| 459 | 20240221 | 111100 | 316407140 | 2290 | 2290 | 2290 | 2290 | 37 |
| 460 | 20240221 | 111000 | 316322410 | 2285 | 2290 | 2290 | 2285 | 44 |
| 461 | 20240221 | 110900 | 316221780 | 2290 | 2290 | 2290 | 2290 | 10 |
| 462 | 20240221 | 110800 | 316198880 | 2290 | 2290 | 2290 | 2290 | 5 |
| 463 | 20240221 | 110700 | 316187430 | 2290 | 2290 | 2290 | 2290 | 5 |
| 464 | 20240221 | 110600 | 316175980 | 2290 | 2290 | 2290 | 2290 | 1 |
| 465 | 20240221 | 110500 | 316173690 | 2290 | 2290 | 2290 | 2290 | 18 |
| 466 | 20240221 | 110400 | 316132470 | 2290 | 2290 | 2290 | 2290 | 0 |
| 467 | 20240221 | 110300 | 316132470 | 2290 | 2290 | 2290 | 2290 | 720 |
| 468 | 20240221 | 110200 | 314483670 | 2290 | 2290 | 2290 | 2290 | 355 |
| 469 | 20240221 | 110100 | 313670720 | 2295 | 2295 | 2295 | 2295 | 1 |
| 470 | 20240221 | 110000 | 313668425 | 2290 | 2290 | 2290 | 2290 | 5001 |
| 471 | 20240221 | 105900 | 302216135 | 2290 | 2290 | 2290 | 2290 | 255 |
| 472 | 20240221 | 105800 | 301632185 | 2295 | 2295 | 2295 | 2295 | 130 |
| 473 | 20240221 | 105700 | 301333835 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 474 | 20240221 | 105600 | 299043835 | 2295 | 2290 | 2295 | 2290 | 122 |
| 475 | 20240221 | 105500 | 298764305 | 2295 | 2295 | 2295 | 2295 | 51 |
| 476 | 20240221 | 105400 | 298647260 | 2295 | 2290 | 2295 | 2290 | 19 |
| 477 | 20240221 | 105300 | 298603720 | 2290 | 2290 | 2290 | 2290 | 3 |
| 478 | 20240221 | 105200 | 298596850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 479 | 20240221 | 105100 | 298596850 | 2290 | 2290 | 2290 | 2290 | 3 |
| 480 | 20240221 | 105000 | 298589980 | 2290 | 2295 | 2295 | 2290 | 151 |
| 481 | 20240221 | 104900 | 298243690 | 2290 | 2295 | 2295 | 2290 | 8 |
| 482 | 20240221 | 104800 | 298225345 | 2290 | 2290 | 2290 | 2290 | 5 |
| 483 | 20240221 | 104700 | 298213895 | 2295 | 2290 | 2295 | 2290 | 32 |
| 484 | 20240221 | 104600 | 298140515 | 2290 | 2290 | 2290 | 2290 | 33 |
| 485 | 20240221 | 104500 | 298064945 | 2295 | 2290 | 2295 | 2290 | 4 |
| 486 | 20240221 | 104400 | 298055775 | 2295 | 2295 | 2295 | 2295 | 3 |
| 487 | 20240221 | 104300 | 298048890 | 2290 | 2295 | 2295 | 2290 | 1391 |
| 488 | 20240221 | 104200 | 294863065 | 2295 | 2295 | 2295 | 2295 | 2 |
| 489 | 20240221 | 104100 | 294858475 | 2290 | 2295 | 2295 | 2290 | 41 |
| 490 | 20240221 | 104000 | 294764385 | 2295 | 2295 | 2295 | 2295 | 0 |
| 491 | 20240221 | 103900 | 294764385 | 2295 | 2295 | 2295 | 2295 | 100 |
| 492 | 20240221 | 103800 | 294534885 | 2295 | 2295 | 2295 | 2295 | 1252 |
| 493 | 20240221 | 103700 | 291661545 | 2295 | 2295 | 2295 | 2295 | 30 |
| 494 | 20240221 | 103600 | 291592695 | 2295 | 2295 | 2295 | 2295 | 0 |
| 495 | 20240221 | 103500 | 291592695 | 2295 | 2295 | 2295 | 2295 | 12 |
| 496 | 20240221 | 103400 | 291565155 | 2290 | 2290 | 2290 | 2290 | 144 |
| 497 | 20240221 | 103300 | 291235395 | 2290 | 2290 | 2290 | 2290 | 505 |
| 498 | 20240221 | 103200 | 290078945 | 2295 | 2290 | 2295 | 2290 | 566 |
| 499 | 20240221 | 103100 | 288780175 | 2290 | 2290 | 2295 | 2290 | 1829 |
| 500 | 20240221 | 103000 | 284589260 | 2290 | 2290 | 2290 | 2290 | 2 |
| 501 | 20240221 | 102900 | 284584680 | 2285 | 2290 | 2290 | 2285 | 3521 |
| 502 | 20240221 | 102800 | 276521625 | 2285 | 2290 | 2290 | 2285 | 502 |
| 503 | 20240221 | 102700 | 275374545 | 2285 | 2290 | 2290 | 2285 | 190 |
| 504 | 20240221 | 102600 | 274940385 | 2285 | 2290 | 2290 | 2285 | 2502 |
| 505 | 20240221 | 102500 | 269218305 | 2285 | 2290 | 2290 | 2285 | 598 |
| 506 | 20240221 | 102400 | 267850345 | 2290 | 2290 | 2290 | 2290 | 107 |
| 507 | 20240221 | 102300 | 267605315 | 2290 | 2290 | 2290 | 2290 | 4 |
| 508 | 20240221 | 102200 | 267596155 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 509 | 20240221 | 102100 | 265306155 | 2290 | 2285 | 2290 | 2285 | 77 |
| 510 | 20240221 | 102000 | 265130200 | 2290 | 2290 | 2290 | 2285 | 193 |
| 511 | 20240221 | 101900 | 264689175 | 2285 | 2285 | 2285 | 2285 | 500 |
| 512 | 20240221 | 101800 | 263546675 | 2285 | 2285 | 2285 | 2285 | 4 |
| 513 | 20240221 | 101700 | 263537535 | 2285 | 2285 | 2285 | 2285 | 63 |
| 514 | 20240221 | 101600 | 263393580 | 2290 | 2290 | 2290 | 2290 | 0 |
| 515 | 20240221 | 101500 | 263393580 | 2290 | 2290 | 2290 | 2290 | 1 |
| 516 | 20240221 | 101400 | 263391290 | 2285 | 2285 | 2285 | 2280 | 309 |
| 517 | 20240221 | 101300 | 262685940 | 2285 | 2285 | 2285 | 2285 | 450 |
| 518 | 20240221 | 101200 | 261657690 | 2285 | 2285 | 2285 | 2285 | 1433 |
| 519 | 20240221 | 101100 | 258383285 | 2285 | 2290 | 2290 | 2285 | 402 |
| 520 | 20240221 | 101000 | 257463705 | 2290 | 2290 | 2290 | 2290 | 14 |
| 521 | 20240221 | 100900 | 257431645 | 2290 | 2290 | 2290 | 2290 | 1 |
| 522 | 20240221 | 100800 | 257429355 | 2290 | 2290 | 2290 | 2290 | 0 |
| 523 | 20240221 | 100700 | 257429355 | 2290 | 2285 | 2290 | 2285 | 12 |
| 524 | 20240221 | 100600 | 257401885 | 2280 | 2280 | 2280 | 2280 | 299 |
| 525 | 20240221 | 100500 | 256720165 | 2285 | 2285 | 2285 | 2285 | 1566 |
| 526 | 20240221 | 100400 | 253141855 | 2285 | 2285 | 2285 | 2285 | 104 |
| 527 | 20240221 | 100300 | 252904215 | 2285 | 2280 | 2285 | 2280 | 178 |
| 528 | 20240221 | 100200 | 252497860 | 2285 | 2285 | 2285 | 2285 | 316 |
| 529 | 20240221 | 100100 | 251775800 | 2280 | 2285 | 2285 | 2280 | 1402 |
| 530 | 20240221 | 100000 | 248577230 | 2285 | 2285 | 2285 | 2285 | 56 |
| 531 | 20240221 | 095900 | 248449270 | 2285 | 2285 | 2285 | 2285 | 100 |
| 532 | 20240221 | 095800 | 248220770 | 2285 | 2285 | 2285 | 2280 | 313 |
| 533 | 20240221 | 095700 | 247507080 | 2285 | 2285 | 2290 | 2285 | 712 |
| 534 | 20240221 | 095600 | 245880105 | 2285 | 2285 | 2290 | 2285 | 111 |
| 535 | 20240221 | 095500 | 245626420 | 2285 | 2285 | 2285 | 2285 | 1193 |
| 536 | 20240221 | 095400 | 242900415 | 2275 | 2280 | 2285 | 2275 | 976 |
| 537 | 20240221 | 095300 | 240670865 | 2280 | 2275 | 2280 | 2275 | 2892 |
| 538 | 20240221 | 095200 | 234078000 | 2275 | 2275 | 2275 | 2275 | 118 |
| 539 | 20240221 | 095100 | 233809550 | 2280 | 2280 | 2280 | 2280 | 169 |
| 540 | 20240221 | 095000 | 233424230 | 2280 | 2275 | 2280 | 2275 | 2233 |
| 541 | 20240221 | 094900 | 228338820 | 2280 | 2275 | 2280 | 2275 | 20 |
| 542 | 20240221 | 094800 | 228293240 | 2275 | 2275 | 2275 | 2275 | 6390 |
| 543 | 20240221 | 094700 | 213755990 | 2280 | 2280 | 2280 | 2280 | 1519 |
| 544 | 20240221 | 094600 | 210292670 | 2280 | 2280 | 2285 | 2280 | 1055 |
| 545 | 20240221 | 094500 | 207887205 | 2280 | 2280 | 2280 | 2280 | 5317 |
| 546 | 20240221 | 094400 | 195764445 | 2280 | 2280 | 2280 | 2280 | 115 |
| 547 | 20240221 | 094300 | 195502245 | 2280 | 2280 | 2280 | 2280 | 1060 |
| 548 | 20240221 | 094200 | 193085445 | 2280 | 2280 | 2280 | 2280 | 1032 |
| 549 | 20240221 | 094100 | 190732485 | 2280 | 2280 | 2280 | 2280 | 1679 |
| 550 | 20240221 | 094000 | 186904365 | 2280 | 2280 | 2280 | 2280 | 20 |
| 551 | 20240221 | 093900 | 186858765 | 2285 | 2285 | 2285 | 2285 | 18 |
| 552 | 20240221 | 093800 | 186817635 | 2285 | 2285 | 2285 | 2285 | 65 |
| 553 | 20240221 | 093700 | 186669110 | 2285 | 2285 | 2285 | 2280 | 7522 |
| 554 | 20240221 | 093600 | 169518810 | 2280 | 2285 | 2285 | 2280 | 912 |
| 555 | 20240221 | 093500 | 167438100 | 2285 | 2280 | 2285 | 2280 | 293 |
| 556 | 20240221 | 093400 | 166769695 | 2285 | 2285 | 2285 | 2280 | 671 |
| 557 | 20240221 | 093300 | 165237955 | 2280 | 2285 | 2285 | 2280 | 1578 |
| 558 | 20240221 | 093200 | 161632265 | 2285 | 2285 | 2285 | 2285 | 3414 |
| 559 | 20240221 | 093100 | 153831275 | 2285 | 2285 | 2285 | 2285 | 61 |
| 560 | 20240221 | 093000 | 153691890 | 2280 | 2285 | 2285 | 2280 | 530 |
| 561 | 20240221 | 092900 | 152481680 | 2285 | 2285 | 2285 | 2285 | 192 |
| 562 | 20240221 | 092800 | 152042960 | 2285 | 2285 | 2285 | 2285 | 28 |
| 563 | 20240221 | 092700 | 151978980 | 2285 | 2285 | 2290 | 2285 | 1412 |
| 564 | 20240221 | 092600 | 148752540 | 2285 | 2280 | 2285 | 2280 | 1047 |
| 565 | 20240221 | 092500 | 146362380 | 2285 | 2280 | 2285 | 2280 | 1230 |
| 566 | 20240221 | 092400 | 143557255 | 2285 | 2295 | 2295 | 2285 | 312 |
| 567 | 20240221 | 092300 | 142844315 | 2295 | 2285 | 2295 | 2285 | 215 |
| 568 | 20240221 | 092200 | 142352990 | 2285 | 2285 | 2285 | 2285 | 120 |
| 569 | 20240221 | 092100 | 142078790 | 2285 | 2285 | 2285 | 2285 | 3 |
| 570 | 20240221 | 092000 | 142071935 | 2285 | 2300 | 2300 | 2280 | 902 |
| 571 | 20240221 | 091900 | 140014895 | 2280 | 2295 | 2300 | 2280 | 6102 |
| 572 | 20240221 | 091800 | 126074600 | 2290 | 2290 | 2290 | 2290 | 147 |
| 573 | 20240221 | 091700 | 125737970 | 2290 | 2290 | 2295 | 2290 | 3300 |
| 574 | 20240221 | 091600 | 118178470 | 2290 | 2290 | 2290 | 2290 | 0 |
| 575 | 20240221 | 091500 | 118178470 | 2290 | 2295 | 2300 | 2290 | 1615 |
| 576 | 20240221 | 091400 | 114471645 | 2300 | 2295 | 2300 | 2295 | 3525 |
| 577 | 20240221 | 091300 | 106365260 | 2295 | 2295 | 2295 | 2295 | 3090 |
| 578 | 20240221 | 091200 | 99273710 | 2295 | 2295 | 2295 | 2295 | 216 |
| 579 | 20240221 | 091100 | 98777990 | 2290 | 2300 | 2300 | 2290 | 631 |
| 580 | 20240221 | 091000 | 97329800 | 2300 | 2295 | 2300 | 2295 | 971 |
| 581 | 20240221 | 090900 | 95101350 | 2285 | 2285 | 2295 | 2275 | 10649 |
| 582 | 20240221 | 090800 | 70793385 | 2285 | 2285 | 2295 | 2280 | 1296 |
| 583 | 20240221 | 090700 | 67825780 | 2275 | 2285 | 2285 | 2275 | 5683 |
| 584 | 20240221 | 090600 | 54881340 | 2290 | 2280 | 2290 | 2280 | 2992 |
| 585 | 20240221 | 090500 | 48055815 | 2275 | 2280 | 2280 | 2275 | 2804 |
| 586 | 20240221 | 090400 | 41664625 | 2280 | 2290 | 2290 | 2280 | 1294 |
| 587 | 20240221 | 090300 | 38703115 | 2290 | 2290 | 2290 | 2290 | 2 |
| 588 | 20240221 | 090200 | 38698535 | 2275 | 2275 | 2290 | 2275 | 3172 |
| 589 | 20240221 | 090100 | 31477195 | 2280 | 2280 | 2280 | 2275 | 3848 |
| 590 | 20240221 | 090000 | 22713260 | 2280 | 2300 | 2300 | 2275 | 9906 |