29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 6278 |
| 3 | 20240223 | 184700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 4 | 20240223 | 184600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 5 | 20240223 | 184500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 6 | 20240223 | 184400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 7 | 20240223 | 184300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 8 | 20240223 | 184200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 9 | 20240223 | 184100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 10 | 20240223 | 184000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 11 | 20240223 | 183900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 12 | 20240223 | 183800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 13 | 20240223 | 183700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 14 | 20240223 | 183600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 15 | 20240223 | 183500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 16 | 20240223 | 183400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 17 | 20240223 | 183300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 18 | 20240223 | 183200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 19 | 20240223 | 183100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 20 | 20240223 | 183000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 21 | 20240223 | 182900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 22 | 20240223 | 182800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 23 | 20240223 | 182700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 24 | 20240223 | 182600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 25 | 20240223 | 182500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 26 | 20240223 | 182400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 27 | 20240223 | 182300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 28 | 20240223 | 182200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 29 | 20240223 | 182100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 30 | 20240223 | 182000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 31 | 20240223 | 181900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 32 | 20240223 | 181800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 6278 |
| 33 | 20240223 | 181700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 34 | 20240223 | 181600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 35 | 20240223 | 181500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 36 | 20240223 | 181400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 37 | 20240223 | 181300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 38 | 20240223 | 181200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 39 | 20240223 | 181100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 40 | 20240223 | 181000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 41 | 20240223 | 180900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 42 | 20240223 | 180800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 43 | 20240223 | 180700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 44 | 20240223 | 180600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 45 | 20240223 | 180500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 46 | 20240223 | 180400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 47 | 20240223 | 180300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 48 | 20240223 | 180200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 49 | 20240223 | 180100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 50 | 20240223 | 180000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 51 | 20240223 | 175900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 52 | 20240223 | 175800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 53 | 20240223 | 175700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 54 | 20240223 | 175600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 55 | 20240223 | 175500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 56 | 20240223 | 175400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 57 | 20240223 | 175300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 58 | 20240223 | 175200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 59 | 20240223 | 175100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 60 | 20240223 | 175000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 61 | 20240223 | 174900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 62 | 20240223 | 174800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 6278 |
| 63 | 20240223 | 174700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 64 | 20240223 | 174600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 65 | 20240223 | 174500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 66 | 20240223 | 174400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 67 | 20240223 | 174300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 68 | 20240223 | 174200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 69 | 20240223 | 174100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 70 | 20240223 | 174000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 71 | 20240223 | 173900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 72 | 20240223 | 173800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 73 | 20240223 | 173700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 74 | 20240223 | 173600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 75 | 20240223 | 173500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 76 | 20240223 | 173400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 77 | 20240223 | 173300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 78 | 20240223 | 173200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 79 | 20240223 | 173100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 80 | 20240223 | 173000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 81 | 20240223 | 172900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 82 | 20240223 | 172800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 83 | 20240223 | 172700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 84 | 20240223 | 172600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 85 | 20240223 | 172500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 86 | 20240223 | 172400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 87 | 20240223 | 172300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 88 | 20240223 | 172200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 89 | 20240223 | 172100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 90 | 20240223 | 172000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 91 | 20240223 | 171900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 92 | 20240223 | 171800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 6278 |
| 93 | 20240223 | 171700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 94 | 20240223 | 171600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 95 | 20240223 | 171500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 96 | 20240223 | 171400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 97 | 20240223 | 171300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 98 | 20240223 | 171200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 99 | 20240223 | 171100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 100 | 20240223 | 171000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 101 | 20240223 | 170900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 102 | 20240223 | 170800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 103 | 20240223 | 170700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 104 | 20240223 | 170600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 105 | 20240223 | 170500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 106 | 20240223 | 170400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 107 | 20240223 | 170300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 108 | 20240223 | 170200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 109 | 20240223 | 170100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 110 | 20240223 | 170000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 111 | 20240223 | 165900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 112 | 20240223 | 165800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 113 | 20240223 | 165700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 114 | 20240223 | 165600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 115 | 20240223 | 165500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 116 | 20240223 | 165400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 117 | 20240223 | 165300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 118 | 20240223 | 165200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 119 | 20240223 | 165100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 120 | 20240223 | 165000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 121 | 20240223 | 164900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 122 | 20240223 | 164800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 6278 |
| 123 | 20240223 | 164700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 124 | 20240223 | 164600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 125 | 20240223 | 164500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 126 | 20240223 | 164400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 127 | 20240223 | 164300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 128 | 20240223 | 164200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 129 | 20240223 | 164100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 130 | 20240223 | 164000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 131 | 20240223 | 163900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 132 | 20240223 | 163800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 133 | 20240223 | 163700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 134 | 20240223 | 163600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 135 | 20240223 | 163500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 136 | 20240223 | 163400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 137 | 20240223 | 163300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 138 | 20240223 | 163200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 139 | 20240223 | 163100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 140 | 20240223 | 163000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 141 | 20240223 | 162900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 142 | 20240223 | 162800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 143 | 20240223 | 162700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 144 | 20240223 | 162600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 145 | 20240223 | 162500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 146 | 20240223 | 162400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 147 | 20240223 | 162300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 148 | 20240223 | 162200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 149 | 20240223 | 162100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 150 | 20240223 | 162000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 151 | 20240223 | 161900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 152 | 20240223 | 161800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 6278 |
| 153 | 20240223 | 161700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 154 | 20240223 | 161600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 155 | 20240223 | 161500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 156 | 20240223 | 161400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 157 | 20240223 | 161300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 158 | 20240223 | 161200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 159 | 20240223 | 161100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 160 | 20240223 | 161000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 161 | 20240223 | 160900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 162 | 20240223 | 160800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 163 | 20240223 | 160700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 164 | 20240223 | 160600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 165 | 20240223 | 160500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 166 | 20240223 | 160400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 167 | 20240223 | 160300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 168 | 20240223 | 160200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 169 | 20240223 | 160100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 170 | 20240223 | 160000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 171 | 20240223 | 155900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 172 | 20240223 | 155800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 173 | 20240223 | 155700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 174 | 20240223 | 155600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 175 | 20240223 | 155500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 176 | 20240223 | 155400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 177 | 20240223 | 155300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 178 | 20240223 | 155200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 179 | 20240223 | 155100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 180 | 20240223 | 155000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 181 | 20240223 | 154900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 182 | 20240223 | 154800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 6278 |
| 183 | 20240223 | 154700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 184 | 20240223 | 154600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 185 | 20240223 | 154500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 186 | 20240223 | 154400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 187 | 20240223 | 154300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 188 | 20240223 | 154200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 189 | 20240223 | 154100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 190 | 20240223 | 154000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 191 | 20240223 | 153900 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 192 | 20240223 | 153800 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 193 | 20240223 | 153700 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 194 | 20240223 | 153600 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 195 | 20240223 | 153500 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 196 | 20240223 | 153400 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 197 | 20240223 | 153300 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 198 | 20240223 | 153200 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 199 | 20240223 | 153100 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 0 |
| 200 | 20240223 | 153000 | 1990849480 | 3240 | 3240 | 3240 | 3240 | 6278 |
| 201 | 20240223 | 152900 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 202 | 20240223 | 152800 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 203 | 20240223 | 152700 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 204 | 20240223 | 152600 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 205 | 20240223 | 152500 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 206 | 20240223 | 152400 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 207 | 20240223 | 152300 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 208 | 20240223 | 152200 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 209 | 20240223 | 152100 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 210 | 20240223 | 152000 | 1970508760 | 3255 | 3255 | 3255 | 3255 | 0 |
| 211 | 20240223 | 151900 | 1970508760 | 3255 | 3240 | 3255 | 3240 | 10099 |
| 212 | 20240223 | 151800 | 1937703700 | 3245 | 3235 | 3245 | 3235 | 3407 |
| 213 | 20240223 | 151700 | 1926665060 | 3235 | 3240 | 3245 | 3235 | 541 |
| 214 | 20240223 | 151600 | 1924910160 | 3240 | 3240 | 3240 | 3235 | 102 |
| 215 | 20240223 | 151500 | 1924579685 | 3240 | 3240 | 3240 | 3235 | 1009 |
| 216 | 20240223 | 151400 | 1921311575 | 3240 | 3240 | 3240 | 3240 | 520 |
| 217 | 20240223 | 151300 | 1919626775 | 3245 | 3245 | 3245 | 3240 | 1449 |
| 218 | 20240223 | 151200 | 1914931650 | 3240 | 3240 | 3240 | 3240 | 2353 |
| 219 | 20240223 | 151100 | 1907307930 | 3245 | 3245 | 3245 | 3240 | 273 |
| 220 | 20240223 | 151000 | 1906423045 | 3245 | 3245 | 3245 | 3245 | 1 |
| 221 | 20240223 | 150900 | 1906419800 | 3245 | 3240 | 3245 | 3240 | 279 |
| 222 | 20240223 | 150800 | 1905515835 | 3240 | 3240 | 3240 | 3240 | 800 |
| 223 | 20240223 | 150700 | 1902923835 | 3245 | 3245 | 3245 | 3245 | 2 |
| 224 | 20240223 | 150600 | 1902917345 | 3245 | 3240 | 3245 | 3240 | 840 |
| 225 | 20240223 | 150500 | 1900195595 | 3240 | 3245 | 3245 | 3240 | 201 |
| 226 | 20240223 | 150400 | 1899544350 | 3240 | 3240 | 3240 | 3240 | 112 |
| 227 | 20240223 | 150300 | 1899181470 | 3245 | 3245 | 3245 | 3245 | 476 |
| 228 | 20240223 | 150200 | 1897636850 | 3240 | 3245 | 3245 | 3240 | 2167 |
| 229 | 20240223 | 150100 | 1890605035 | 3245 | 3240 | 3245 | 3240 | 133 |
| 230 | 20240223 | 150000 | 1890174105 | 3240 | 3240 | 3240 | 3240 | 127 |
| 231 | 20240223 | 145900 | 1889762625 | 3245 | 3245 | 3245 | 3240 | 685 |
| 232 | 20240223 | 145800 | 1887539820 | 3240 | 3245 | 3245 | 3240 | 475 |
| 233 | 20240223 | 145700 | 1885999320 | 3240 | 3245 | 3245 | 3240 | 239 |
| 234 | 20240223 | 145600 | 1885224955 | 3240 | 3245 | 3245 | 3240 | 183 |
| 235 | 20240223 | 145500 | 1884631775 | 3240 | 3245 | 3245 | 3240 | 1147 |
| 236 | 20240223 | 145400 | 1880912500 | 3250 | 3250 | 3250 | 3250 | 0 |
| 237 | 20240223 | 145300 | 1880912500 | 3250 | 3250 | 3250 | 3245 | 605 |
| 238 | 20240223 | 145200 | 1878949255 | 3245 | 3245 | 3250 | 3245 | 63 |
| 239 | 20240223 | 145100 | 1878744795 | 3245 | 3245 | 3245 | 3245 | 3 |
| 240 | 20240223 | 145000 | 1878735060 | 3245 | 3250 | 3250 | 3245 | 12 |
| 241 | 20240223 | 144900 | 1878696115 | 3250 | 3250 | 3255 | 3240 | 1430 |
| 242 | 20240223 | 144800 | 1874060355 | 3255 | 3240 | 3255 | 3240 | 1607 |
| 243 | 20240223 | 144700 | 1868853615 | 3240 | 3250 | 3250 | 3240 | 1135 |
| 244 | 20240223 | 144600 | 1865167865 | 3255 | 3250 | 3255 | 3250 | 8 |
| 245 | 20240223 | 144500 | 1865141860 | 3250 | 3250 | 3250 | 3250 | 45 |
| 246 | 20240223 | 144400 | 1864995610 | 3255 | 3250 | 3255 | 3240 | 2856 |
| 247 | 20240223 | 144300 | 1855722805 | 3255 | 3255 | 3255 | 3255 | 0 |
| 248 | 20240223 | 144200 | 1855722805 | 3255 | 3250 | 3255 | 3250 | 1708 |
| 249 | 20240223 | 144100 | 1850164115 | 3260 | 3255 | 3260 | 3255 | 309 |
| 250 | 20240223 | 144000 | 1849158310 | 3255 | 3260 | 3260 | 3250 | 391 |
| 251 | 20240223 | 143900 | 1847887500 | 3260 | 3255 | 3260 | 3255 | 8 |
| 252 | 20240223 | 143800 | 1847861455 | 3255 | 3255 | 3255 | 3255 | 1100 |
| 253 | 20240223 | 143700 | 1844280955 | 3255 | 3250 | 3255 | 3250 | 2596 |
| 254 | 20240223 | 143600 | 1835833250 | 3255 | 3250 | 3255 | 3250 | 1781 |
| 255 | 20240223 | 143500 | 1830044995 | 3245 | 3245 | 3245 | 3245 | 112 |
| 256 | 20240223 | 143400 | 1829681555 | 3250 | 3250 | 3250 | 3250 | 1159 |
| 257 | 20240223 | 143300 | 1825914805 | 3250 | 3245 | 3250 | 3245 | 255 |
| 258 | 20240223 | 143200 | 1825087325 | 3250 | 3250 | 3250 | 3250 | 307 |
| 259 | 20240223 | 143100 | 1824089575 | 3250 | 3250 | 3250 | 3250 | 1 |
| 260 | 20240223 | 143000 | 1824086325 | 3235 | 3235 | 3235 | 3235 | 0 |
| 261 | 20240223 | 142900 | 1824086325 | 3235 | 3240 | 3240 | 3235 | 1838 |
| 262 | 20240223 | 142800 | 1818136855 | 3245 | 3245 | 3245 | 3245 | 300 |
| 263 | 20240223 | 142700 | 1817163355 | 3245 | 3245 | 3250 | 3245 | 530 |
| 264 | 20240223 | 142600 | 1815443355 | 3250 | 3245 | 3250 | 3245 | 60 |
| 265 | 20240223 | 142500 | 1815248645 | 3240 | 3240 | 3240 | 3240 | 550 |
| 266 | 20240223 | 142400 | 1813466645 | 3245 | 3245 | 3245 | 3245 | 332 |
| 267 | 20240223 | 142300 | 1812389305 | 3245 | 3245 | 3245 | 3245 | 0 |
| 268 | 20240223 | 142200 | 1812389305 | 3245 | 3245 | 3245 | 3245 | 602 |
| 269 | 20240223 | 142100 | 1810435815 | 3230 | 3230 | 3230 | 3230 | 5 |
| 270 | 20240223 | 142000 | 1810419665 | 3230 | 3240 | 3240 | 3230 | 120 |
| 271 | 20240223 | 141900 | 1810031165 | 3240 | 3240 | 3240 | 3240 | 101 |
| 272 | 20240223 | 141800 | 1809703925 | 3235 | 3235 | 3235 | 3235 | 31 |
| 273 | 20240223 | 141700 | 1809603640 | 3240 | 3245 | 3245 | 3240 | 15 |
| 274 | 20240223 | 141600 | 1809555025 | 3250 | 3250 | 3250 | 3245 | 182 |
| 275 | 20240223 | 141500 | 1808963530 | 3245 | 3235 | 3245 | 3235 | 14242 |
| 276 | 20240223 | 141400 | 1762850645 | 3235 | 3225 | 3235 | 3225 | 14956 |
| 277 | 20240223 | 141300 | 1714617480 | 3220 | 3225 | 3225 | 3220 | 1674 |
| 278 | 20240223 | 141200 | 1709219690 | 3220 | 3215 | 3225 | 3215 | 1751 |
| 279 | 20240223 | 141100 | 1703581960 | 3220 | 3220 | 3220 | 3220 | 2701 |
| 280 | 20240223 | 141000 | 1694884740 | 3220 | 3215 | 3220 | 3210 | 510 |
| 281 | 20240223 | 140900 | 1693245825 | 3215 | 3215 | 3215 | 3215 | 600 |
| 282 | 20240223 | 140800 | 1691316825 | 3215 | 3210 | 3215 | 3210 | 101 |
| 283 | 20240223 | 140700 | 1690992610 | 3215 | 3215 | 3215 | 3215 | 55 |
| 284 | 20240223 | 140600 | 1690815785 | 3215 | 3215 | 3215 | 3215 | 302 |
| 285 | 20240223 | 140500 | 1689844855 | 3220 | 3220 | 3220 | 3220 | 100 |
| 286 | 20240223 | 140400 | 1689522855 | 3220 | 3215 | 3220 | 3210 | 5001 |
| 287 | 20240223 | 140300 | 1673463940 | 3220 | 3220 | 3220 | 3220 | 0 |
| 288 | 20240223 | 140200 | 1673463940 | 3220 | 3215 | 3220 | 3215 | 52 |
| 289 | 20240223 | 140100 | 1673296750 | 3220 | 3220 | 3220 | 3215 | 32 |
| 290 | 20240223 | 140000 | 1673193860 | 3220 | 3220 | 3220 | 3220 | 0 |
| 291 | 20240223 | 135900 | 1673193860 | 3220 | 3215 | 3220 | 3215 | 5 |
| 292 | 20240223 | 135800 | 1673177770 | 3220 | 3220 | 3220 | 3220 | 4 |
| 293 | 20240223 | 135700 | 1673164890 | 3210 | 3210 | 3210 | 3210 | 0 |
| 294 | 20240223 | 135600 | 1673164890 | 3210 | 3220 | 3220 | 3210 | 13 |
| 295 | 20240223 | 135500 | 1673123095 | 3215 | 3220 | 3220 | 3215 | 1860 |
| 296 | 20240223 | 135400 | 1667142935 | 3215 | 3220 | 3220 | 3215 | 104 |
| 297 | 20240223 | 135300 | 1666808570 | 3220 | 3220 | 3220 | 3220 | 1001 |
| 298 | 20240223 | 135200 | 1663585350 | 3220 | 3220 | 3220 | 3220 | 400 |
| 299 | 20240223 | 135100 | 1662297350 | 3220 | 3215 | 3220 | 3215 | 600 |
| 300 | 20240223 | 135000 | 1660367850 | 3220 | 3220 | 3220 | 3220 | 0 |
| 301 | 20240223 | 134900 | 1660367850 | 3220 | 3215 | 3220 | 3215 | 931 |
| 302 | 20240223 | 134800 | 1657374675 | 3220 | 3220 | 3220 | 3220 | 1 |
| 303 | 20240223 | 134700 | 1657371455 | 3215 | 3215 | 3220 | 3215 | 531 |
| 304 | 20240223 | 134600 | 1655664285 | 3215 | 3215 | 3220 | 3215 | 258 |
| 305 | 20240223 | 134500 | 1654834810 | 3215 | 3215 | 3215 | 3215 | 121 |
| 306 | 20240223 | 134400 | 1654445795 | 3220 | 3220 | 3220 | 3215 | 2110 |
| 307 | 20240223 | 134300 | 1647651605 | 3220 | 3220 | 3220 | 3220 | 0 |
| 308 | 20240223 | 134200 | 1647651605 | 3220 | 3210 | 3220 | 3210 | 14 |
| 309 | 20240223 | 134100 | 1647606595 | 3220 | 3215 | 3220 | 3210 | 1479 |
| 310 | 20240223 | 134000 | 1642854610 | 3220 | 3220 | 3220 | 3215 | 1009 |
| 311 | 20240223 | 133900 | 1639610655 | 3215 | 3215 | 3215 | 3215 | 8 |
| 312 | 20240223 | 133800 | 1639584935 | 3220 | 3220 | 3220 | 3220 | 10 |
| 313 | 20240223 | 133700 | 1639552735 | 3220 | 3220 | 3220 | 3220 | 251 |
| 314 | 20240223 | 133600 | 1638744515 | 3215 | 3220 | 3220 | 3215 | 5548 |
| 315 | 20240223 | 133500 | 1620907345 | 3220 | 3220 | 3220 | 3220 | 150 |
| 316 | 20240223 | 133400 | 1620424345 | 3220 | 3215 | 3220 | 3215 | 635 |
| 317 | 20240223 | 133300 | 1618380235 | 3220 | 3220 | 3220 | 3220 | 50 |
| 318 | 20240223 | 133200 | 1618219235 | 3220 | 3220 | 3220 | 3215 | 64 |
| 319 | 20240223 | 133100 | 1618013165 | 3220 | 3220 | 3220 | 3220 | 1 |
| 320 | 20240223 | 133000 | 1618009945 | 3215 | 3220 | 3220 | 3215 | 78 |
| 321 | 20240223 | 132900 | 1617759160 | 3215 | 3215 | 3220 | 3215 | 380 |
| 322 | 20240223 | 132800 | 1616537445 | 3220 | 3220 | 3220 | 3220 | 5 |
| 323 | 20240223 | 132700 | 1616521345 | 3220 | 3220 | 3220 | 3215 | 225 |
| 324 | 20240223 | 132600 | 1615796905 | 3220 | 3220 | 3220 | 3220 | 0 |
| 325 | 20240223 | 132500 | 1615796905 | 3220 | 3220 | 3220 | 3215 | 1500 |
| 326 | 20240223 | 132400 | 1610974370 | 3215 | 3220 | 3220 | 3215 | 34 |
| 327 | 20240223 | 132300 | 1610865010 | 3220 | 3220 | 3220 | 3220 | 12 |
| 328 | 20240223 | 132200 | 1610826370 | 3215 | 3220 | 3220 | 3215 | 210 |
| 329 | 20240223 | 132100 | 1610151190 | 3215 | 3215 | 3215 | 3215 | 425 |
| 330 | 20240223 | 132000 | 1608784815 | 3215 | 3215 | 3215 | 3215 | 817 |
| 331 | 20240223 | 131900 | 1606158160 | 3220 | 3220 | 3220 | 3220 | 1 |
| 332 | 20240223 | 131800 | 1606154940 | 3215 | 3215 | 3215 | 3215 | 0 |
| 333 | 20240223 | 131700 | 1606154940 | 3215 | 3215 | 3215 | 3215 | 701 |
| 334 | 20240223 | 131600 | 1603901225 | 3215 | 3215 | 3215 | 3215 | 1 |
| 335 | 20240223 | 131500 | 1603898010 | 3215 | 3215 | 3215 | 3215 | 1 |
| 336 | 20240223 | 131400 | 1603894795 | 3225 | 3215 | 3225 | 3215 | 90 |
| 337 | 20240223 | 131300 | 1603605195 | 3225 | 3225 | 3225 | 3225 | 10 |
| 338 | 20240223 | 131200 | 1603572945 | 3220 | 3220 | 3225 | 3215 | 6003 |
| 339 | 20240223 | 131100 | 1584263890 | 3225 | 3225 | 3225 | 3225 | 101 |
| 340 | 20240223 | 131000 | 1583938165 | 3225 | 3225 | 3225 | 3225 | 0 |
| 341 | 20240223 | 130900 | 1583938165 | 3225 | 3225 | 3225 | 3225 | 70 |
| 342 | 20240223 | 130800 | 1583712415 | 3220 | 3220 | 3220 | 3220 | 158 |
| 343 | 20240223 | 130700 | 1583203655 | 3225 | 3220 | 3225 | 3220 | 116 |
| 344 | 20240223 | 130600 | 1582830130 | 3225 | 3220 | 3225 | 3220 | 2828 |
| 345 | 20240223 | 130500 | 1573723530 | 3220 | 3225 | 3225 | 3220 | 835 |
| 346 | 20240223 | 130400 | 1571032175 | 3225 | 3220 | 3225 | 3220 | 25 |
| 347 | 20240223 | 130300 | 1570951575 | 3220 | 3225 | 3225 | 3220 | 143 |
| 348 | 20240223 | 130200 | 1570491095 | 3220 | 3220 | 3220 | 3220 | 50 |
| 349 | 20240223 | 130100 | 1570330095 | 3225 | 3225 | 3225 | 3225 | 240 |
| 350 | 20240223 | 130000 | 1569556095 | 3225 | 3220 | 3225 | 3220 | 2032 |
| 351 | 20240223 | 125900 | 1563010545 | 3225 | 3225 | 3225 | 3225 | 227 |
| 352 | 20240223 | 125800 | 1562278470 | 3225 | 3220 | 3225 | 3220 | 785 |
| 353 | 20240223 | 125700 | 1559746865 | 3220 | 3220 | 3220 | 3220 | 0 |
| 354 | 20240223 | 125600 | 1559746865 | 3220 | 3220 | 3220 | 3220 | 375 |
| 355 | 20240223 | 125500 | 1558539365 | 3220 | 3225 | 3225 | 3220 | 56 |
| 356 | 20240223 | 125400 | 1558359000 | 3225 | 3220 | 3225 | 3220 | 1211 |
| 357 | 20240223 | 125300 | 1554459565 | 3225 | 3230 | 3230 | 3225 | 315 |
| 358 | 20240223 | 125200 | 1553443650 | 3225 | 3230 | 3230 | 3225 | 847 |
| 359 | 20240223 | 125100 | 1550707850 | 3230 | 3230 | 3235 | 3230 | 204 |
| 360 | 20240223 | 125000 | 1550048920 | 3225 | 3235 | 3235 | 3225 | 416 |
| 361 | 20240223 | 124900 | 1548703180 | 3230 | 3230 | 3230 | 3230 | 9 |
| 362 | 20240223 | 124800 | 1548674110 | 3230 | 3220 | 3235 | 3220 | 160 |
| 363 | 20240223 | 124700 | 1548158495 | 3220 | 3215 | 3220 | 3215 | 1605 |
| 364 | 20240223 | 124600 | 1542990405 | 3215 | 3230 | 3235 | 3215 | 11556 |
| 365 | 20240223 | 124500 | 1505741885 | 3230 | 3235 | 3235 | 3230 | 799 |
| 366 | 20240223 | 124400 | 1503158255 | 3235 | 3245 | 3245 | 3235 | 151 |
| 367 | 20240223 | 124300 | 1502669760 | 3235 | 3240 | 3245 | 3235 | 418 |
| 368 | 20240223 | 124200 | 1501316500 | 3245 | 3235 | 3245 | 3235 | 240 |
| 369 | 20240223 | 124100 | 1500538905 | 3230 | 3230 | 3230 | 3230 | 1002 |
| 370 | 20240223 | 124000 | 1497302445 | 3230 | 3240 | 3240 | 3230 | 2412 |
| 371 | 20240223 | 123900 | 1489511655 | 3230 | 3235 | 3240 | 3230 | 6477 |
| 372 | 20240223 | 123800 | 1468558625 | 3240 | 3245 | 3245 | 3240 | 3493 |
| 373 | 20240223 | 123700 | 1457234215 | 3245 | 3245 | 3245 | 3245 | 301 |
| 374 | 20240223 | 123600 | 1456257470 | 3240 | 3245 | 3245 | 3240 | 694 |
| 375 | 20240223 | 123500 | 1454007910 | 3245 | 3245 | 3245 | 3245 | 201 |
| 376 | 20240223 | 123400 | 1453355665 | 3240 | 3240 | 3240 | 3240 | 328 |
| 377 | 20240223 | 123300 | 1452292945 | 3245 | 3250 | 3250 | 3245 | 936 |
| 378 | 20240223 | 123200 | 1449255575 | 3245 | 3245 | 3245 | 3245 | 489 |
| 379 | 20240223 | 123100 | 1447668770 | 3245 | 3245 | 3245 | 3245 | 1000 |
| 380 | 20240223 | 123000 | 1444423770 | 3245 | 3245 | 3245 | 3245 | 0 |
| 381 | 20240223 | 122900 | 1444423770 | 3245 | 3245 | 3245 | 3245 | 8 |
| 382 | 20240223 | 122800 | 1444397810 | 3245 | 3245 | 3245 | 3245 | 0 |
| 383 | 20240223 | 122700 | 1444397810 | 3245 | 3250 | 3250 | 3245 | 1961 |
| 384 | 20240223 | 122600 | 1438034335 | 3250 | 3250 | 3250 | 3250 | 10 |
| 385 | 20240223 | 122500 | 1438001835 | 3250 | 3250 | 3250 | 3250 | 1 |
| 386 | 20240223 | 122400 | 1437998585 | 3255 | 3255 | 3255 | 3250 | 3147 |
| 387 | 20240223 | 122300 | 1427770825 | 3240 | 3245 | 3245 | 3240 | 500 |
| 388 | 20240223 | 122200 | 1426150525 | 3255 | 3255 | 3255 | 3255 | 0 |
| 389 | 20240223 | 122100 | 1426150525 | 3255 | 3245 | 3255 | 3245 | 395 |
| 390 | 20240223 | 122000 | 1424865700 | 3245 | 3250 | 3250 | 3245 | 2414 |
| 391 | 20240223 | 121900 | 1417020700 | 3250 | 3250 | 3250 | 3250 | 5 |
| 392 | 20240223 | 121800 | 1417004450 | 3250 | 3245 | 3250 | 3245 | 1351 |
| 393 | 20240223 | 121700 | 1412620450 | 3245 | 3245 | 3245 | 3245 | 140 |
| 394 | 20240223 | 121600 | 1412166150 | 3245 | 3245 | 3245 | 3245 | 11 |
| 395 | 20240223 | 121500 | 1412130455 | 3235 | 3240 | 3240 | 3235 | 1741 |
| 396 | 20240223 | 121400 | 1406493385 | 3245 | 3245 | 3245 | 3245 | 54 |
| 397 | 20240223 | 121300 | 1406318155 | 3240 | 3240 | 3240 | 3240 | 611 |
| 398 | 20240223 | 121200 | 1404338515 | 3240 | 3245 | 3245 | 3240 | 112 |
| 399 | 20240223 | 121100 | 1403975575 | 3240 | 3240 | 3240 | 3240 | 2567 |
| 400 | 20240223 | 121000 | 1395658495 | 3245 | 3245 | 3245 | 3245 | 0 |
| 401 | 20240223 | 120900 | 1395658495 | 3245 | 3250 | 3250 | 3240 | 3091 |
| 402 | 20240223 | 120800 | 1385630910 | 3250 | 3255 | 3255 | 3250 | 7928 |
| 403 | 20240223 | 120700 | 1359857830 | 3255 | 3255 | 3255 | 3255 | 1 |
| 404 | 20240223 | 120600 | 1359854575 | 3255 | 3260 | 3260 | 3255 | 486 |
| 405 | 20240223 | 120500 | 1358272495 | 3260 | 3260 | 3260 | 3260 | 50 |
| 406 | 20240223 | 120400 | 1358109495 | 3260 | 3255 | 3260 | 3255 | 926 |
| 407 | 20240223 | 120300 | 1355095360 | 3255 | 3255 | 3255 | 3255 | 475 |
| 408 | 20240223 | 120200 | 1353549235 | 3255 | 3250 | 3255 | 3250 | 364 |
| 409 | 20240223 | 120100 | 1352365665 | 3255 | 3255 | 3255 | 3255 | 415 |
| 410 | 20240223 | 120000 | 1351014840 | 3250 | 3250 | 3250 | 3250 | 2600 |
| 411 | 20240223 | 115900 | 1342564840 | 3255 | 3250 | 3255 | 3250 | 389 |
| 412 | 20240223 | 115800 | 1341298745 | 3250 | 3250 | 3250 | 3250 | 4400 |
| 413 | 20240223 | 115700 | 1326998745 | 3250 | 3255 | 3255 | 3250 | 40 |
| 414 | 20240223 | 115600 | 1326868645 | 3255 | 3255 | 3255 | 3255 | 106 |
| 415 | 20240223 | 115500 | 1326523615 | 3255 | 3260 | 3260 | 3255 | 1146 |
| 416 | 20240223 | 115400 | 1322793375 | 3255 | 3255 | 3260 | 3255 | 421 |
| 417 | 20240223 | 115300 | 1321423015 | 3260 | 3255 | 3260 | 3255 | 201 |
| 418 | 20240223 | 115200 | 1320768755 | 3255 | 3260 | 3260 | 3255 | 2144 |
| 419 | 20240223 | 115100 | 1313789965 | 3260 | 3260 | 3260 | 3255 | 68 |
| 420 | 20240223 | 115000 | 1313568345 | 3260 | 3260 | 3260 | 3260 | 1705 |
| 421 | 20240223 | 114900 | 1308010045 | 3260 | 3260 | 3260 | 3260 | 92 |
| 422 | 20240223 | 114800 | 1307710125 | 3260 | 3260 | 3260 | 3260 | 1001 |
| 423 | 20240223 | 114700 | 1304446865 | 3260 | 3260 | 3260 | 3260 | 0 |
| 424 | 20240223 | 114600 | 1304446865 | 3260 | 3260 | 3260 | 3260 | 0 |
| 425 | 20240223 | 114500 | 1304446865 | 3260 | 3260 | 3260 | 3260 | 3 |
| 426 | 20240223 | 114400 | 1304437085 | 3255 | 3260 | 3260 | 3255 | 146 |
| 427 | 20240223 | 114300 | 1303961425 | 3260 | 3260 | 3260 | 3260 | 64 |
| 428 | 20240223 | 114200 | 1303752785 | 3255 | 3260 | 3260 | 3255 | 9 |
| 429 | 20240223 | 114100 | 1303723460 | 3255 | 3255 | 3255 | 3255 | 414 |
| 430 | 20240223 | 114000 | 1302375890 | 3255 | 3255 | 3255 | 3255 | 0 |
| 431 | 20240223 | 113900 | 1302375890 | 3255 | 3255 | 3255 | 3255 | 507 |
| 432 | 20240223 | 113800 | 1300725605 | 3255 | 3260 | 3260 | 3255 | 336 |
| 433 | 20240223 | 113700 | 1299630390 | 3255 | 3260 | 3260 | 3255 | 187 |
| 434 | 20240223 | 113600 | 1299020775 | 3260 | 3260 | 3260 | 3260 | 2405 |
| 435 | 20240223 | 113500 | 1291180475 | 3260 | 3260 | 3260 | 3260 | 5 |
| 436 | 20240223 | 113400 | 1291164175 | 3265 | 3265 | 3265 | 3265 | 1 |
| 437 | 20240223 | 113300 | 1291160910 | 3255 | 3255 | 3255 | 3255 | 400 |
| 438 | 20240223 | 113200 | 1289858910 | 3255 | 3255 | 3255 | 3255 | 190 |
| 439 | 20240223 | 113100 | 1289240460 | 3265 | 3265 | 3265 | 3265 | 461 |
| 440 | 20240223 | 113000 | 1287735295 | 3265 | 3255 | 3265 | 3255 | 643 |
| 441 | 20240223 | 112900 | 1285642000 | 3265 | 3255 | 3265 | 3255 | 443 |
| 442 | 20240223 | 112800 | 1284200015 | 3265 | 3260 | 3265 | 3255 | 2771 |
| 443 | 20240223 | 112700 | 1275180230 | 3260 | 3260 | 3260 | 3260 | 26 |
| 444 | 20240223 | 112600 | 1275095470 | 3265 | 3260 | 3265 | 3255 | 110 |
| 445 | 20240223 | 112500 | 1274737290 | 3255 | 3255 | 3255 | 3255 | 0 |
| 446 | 20240223 | 112400 | 1274737290 | 3255 | 3265 | 3265 | 3255 | 3766 |
| 447 | 20240223 | 112300 | 1262463575 | 3260 | 3265 | 3265 | 3260 | 682 |
| 448 | 20240223 | 112200 | 1260239755 | 3265 | 3265 | 3265 | 3265 | 0 |
| 449 | 20240223 | 112100 | 1260239755 | 3265 | 3265 | 3265 | 3265 | 0 |
| 450 | 20240223 | 112000 | 1260239755 | 3265 | 3265 | 3265 | 3265 | 70 |
| 451 | 20240223 | 111900 | 1260011205 | 3265 | 3260 | 3265 | 3260 | 51 |
| 452 | 20240223 | 111800 | 1259844940 | 3265 | 3265 | 3265 | 3265 | 0 |
| 453 | 20240223 | 111700 | 1259844940 | 3265 | 3260 | 3265 | 3260 | 20 |
| 454 | 20240223 | 111600 | 1259779660 | 3260 | 3265 | 3265 | 3260 | 14 |
| 455 | 20240223 | 111500 | 1259733955 | 3265 | 3265 | 3265 | 3265 | 0 |
| 456 | 20240223 | 111400 | 1259733955 | 3265 | 3270 | 3270 | 3260 | 726 |
| 457 | 20240223 | 111300 | 1257363570 | 3270 | 3265 | 3270 | 3265 | 104 |
| 458 | 20240223 | 111200 | 1257023985 | 3270 | 3270 | 3270 | 3270 | 5 |
| 459 | 20240223 | 111100 | 1257007635 | 3275 | 3265 | 3275 | 3265 | 213 |
| 460 | 20240223 | 111000 | 1256312180 | 3265 | 3260 | 3265 | 3260 | 410 |
| 461 | 20240223 | 110900 | 1254975530 | 3260 | 3265 | 3265 | 3260 | 216 |
| 462 | 20240223 | 110800 | 1254271290 | 3265 | 3265 | 3265 | 3265 | 1006 |
| 463 | 20240223 | 110700 | 1250986700 | 3260 | 3260 | 3260 | 3260 | 0 |
| 464 | 20240223 | 110600 | 1250986700 | 3260 | 3260 | 3265 | 3260 | 1279 |
| 465 | 20240223 | 110500 | 1246816325 | 3265 | 3270 | 3270 | 3265 | 1908 |
| 466 | 20240223 | 110400 | 1240586605 | 3270 | 3270 | 3270 | 3270 | 30 |
| 467 | 20240223 | 110300 | 1240488505 | 3270 | 3265 | 3270 | 3265 | 1842 |
| 468 | 20240223 | 110200 | 1234474365 | 3270 | 3265 | 3270 | 3265 | 3350 |
| 469 | 20240223 | 110100 | 1223536365 | 3270 | 3270 | 3270 | 3270 | 580 |
| 470 | 20240223 | 110000 | 1221639765 | 3270 | 3270 | 3270 | 3270 | 344 |
| 471 | 20240223 | 105900 | 1220514885 | 3265 | 3265 | 3270 | 3260 | 326 |
| 472 | 20240223 | 105800 | 1219450515 | 3270 | 3270 | 3270 | 3265 | 1913 |
| 473 | 20240223 | 105700 | 1213204505 | 3270 | 3270 | 3270 | 3270 | 51 |
| 474 | 20240223 | 105600 | 1213037735 | 3270 | 3265 | 3270 | 3265 | 2456 |
| 475 | 20240223 | 105500 | 1205018890 | 3270 | 3270 | 3270 | 3270 | 185 |
| 476 | 20240223 | 105400 | 1204413940 | 3270 | 3285 | 3285 | 3270 | 4113 |
| 477 | 20240223 | 105300 | 1190960300 | 3285 | 3275 | 3285 | 3275 | 302 |
| 478 | 20240223 | 105200 | 1189971230 | 3285 | 3280 | 3285 | 3280 | 3004 |
| 479 | 20240223 | 105100 | 1180103140 | 3285 | 3285 | 3285 | 3285 | 20 |
| 480 | 20240223 | 105000 | 1180037440 | 3285 | 3285 | 3285 | 3285 | 234 |
| 481 | 20240223 | 104900 | 1179268750 | 3285 | 3280 | 3285 | 3280 | 123 |
| 482 | 20240223 | 104800 | 1178865260 | 3285 | 3280 | 3285 | 3280 | 69 |
| 483 | 20240223 | 104700 | 1178638890 | 3280 | 3280 | 3285 | 3280 | 340 |
| 484 | 20240223 | 104600 | 1177523635 | 3280 | 3275 | 3280 | 3275 | 21 |
| 485 | 20240223 | 104500 | 1177454845 | 3280 | 3280 | 3280 | 3280 | 0 |
| 486 | 20240223 | 104400 | 1177454845 | 3280 | 3275 | 3280 | 3275 | 351 |
| 487 | 20240223 | 104300 | 1176305315 | 3275 | 3280 | 3280 | 3275 | 278 |
| 488 | 20240223 | 104200 | 1175394715 | 3285 | 3285 | 3285 | 3285 | 0 |
| 489 | 20240223 | 104100 | 1175394715 | 3285 | 3285 | 3285 | 3285 | 500 |
| 490 | 20240223 | 104000 | 1173752215 | 3285 | 3285 | 3285 | 3285 | 3 |
| 491 | 20240223 | 103900 | 1173742360 | 3285 | 3285 | 3285 | 3285 | 2 |
| 492 | 20240223 | 103800 | 1173735790 | 3280 | 3280 | 3280 | 3280 | 3502 |
| 493 | 20240223 | 103700 | 1162249230 | 3275 | 3275 | 3275 | 3275 | 106 |
| 494 | 20240223 | 103600 | 1161902080 | 3280 | 3280 | 3280 | 3280 | 35 |
| 495 | 20240223 | 103500 | 1161787280 | 3280 | 3280 | 3280 | 3280 | 12 |
| 496 | 20240223 | 103400 | 1161747920 | 3285 | 3270 | 3285 | 3265 | 4658 |
| 497 | 20240223 | 103300 | 1146516180 | 3270 | 3265 | 3270 | 3265 | 55 |
| 498 | 20240223 | 103200 | 1146336355 | 3270 | 3265 | 3270 | 3265 | 1001 |
| 499 | 20240223 | 103100 | 1143068085 | 3265 | 3270 | 3270 | 3265 | 18 |
| 500 | 20240223 | 103000 | 1143009300 | 3270 | 3270 | 3270 | 3270 | 0 |
| 501 | 20240223 | 102900 | 1143009300 | 3270 | 3270 | 3275 | 3270 | 1059 |
| 502 | 20240223 | 102800 | 1139546360 | 3285 | 3285 | 3285 | 3270 | 113 |
| 503 | 20240223 | 102700 | 1139175195 | 3285 | 3285 | 3285 | 3280 | 232 |
| 504 | 20240223 | 102600 | 1138414225 | 3265 | 3285 | 3285 | 3265 | 1556 |
| 505 | 20240223 | 102500 | 1133329465 | 3280 | 3285 | 3285 | 3280 | 3240 |
| 506 | 20240223 | 102400 | 1122702215 | 3285 | 3280 | 3285 | 3280 | 941 |
| 507 | 20240223 | 102300 | 1119615730 | 3275 | 3275 | 3275 | 3275 | 863 |
| 508 | 20240223 | 102200 | 1116789405 | 3270 | 3270 | 3270 | 3270 | 118 |
| 509 | 20240223 | 102100 | 1116403545 | 3270 | 3275 | 3275 | 3270 | 720 |
| 510 | 20240223 | 102000 | 1114048965 | 3275 | 3270 | 3275 | 3270 | 2176 |
| 511 | 20240223 | 101900 | 1106933440 | 3270 | 3265 | 3270 | 3265 | 106 |
| 512 | 20240223 | 101800 | 1106586925 | 3265 | 3270 | 3270 | 3265 | 22 |
| 513 | 20240223 | 101700 | 1106514990 | 3270 | 3270 | 3270 | 3270 | 28 |
| 514 | 20240223 | 101600 | 1106423430 | 3270 | 3270 | 3270 | 3270 | 13 |
| 515 | 20240223 | 101500 | 1106380920 | 3270 | 3265 | 3270 | 3265 | 54 |
| 516 | 20240223 | 101400 | 1106204360 | 3260 | 3260 | 3265 | 3260 | 129 |
| 517 | 20240223 | 101300 | 1105783320 | 3265 | 3270 | 3270 | 3265 | 3377 |
| 518 | 20240223 | 101200 | 1094755930 | 3270 | 3270 | 3270 | 3270 | 575 |
| 519 | 20240223 | 101100 | 1092875680 | 3270 | 3270 | 3270 | 3270 | 1092 |
| 520 | 20240223 | 101000 | 1089304840 | 3275 | 3275 | 3275 | 3275 | 11 |
| 521 | 20240223 | 100900 | 1089268815 | 3275 | 3275 | 3275 | 3265 | 271 |
| 522 | 20240223 | 100800 | 1088383470 | 3275 | 3265 | 3275 | 3265 | 1299 |
| 523 | 20240223 | 100700 | 1084142065 | 3265 | 3275 | 3275 | 3265 | 62 |
| 524 | 20240223 | 100600 | 1083939080 | 3275 | 3270 | 3275 | 3270 | 724 |
| 525 | 20240223 | 100500 | 1081571350 | 3270 | 3270 | 3270 | 3265 | 184 |
| 526 | 20240223 | 100400 | 1080969690 | 3270 | 3275 | 3275 | 3265 | 2480 |
| 527 | 20240223 | 100300 | 1072863260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 528 | 20240223 | 100200 | 1072863260 | 3280 | 3280 | 3285 | 3275 | 3178 |
| 529 | 20240223 | 100100 | 1062442150 | 3280 | 3280 | 3280 | 3275 | 2465 |
| 530 | 20240223 | 100000 | 1054369155 | 3280 | 3275 | 3285 | 3275 | 2881 |
| 531 | 20240223 | 095900 | 1044930450 | 3280 | 3280 | 3280 | 3280 | 2087 |
| 532 | 20240223 | 095800 | 1038085090 | 3280 | 3280 | 3280 | 3275 | 819 |
| 533 | 20240223 | 095700 | 1035399320 | 3275 | 3275 | 3280 | 3275 | 786 |
| 534 | 20240223 | 095600 | 1032822970 | 3275 | 3280 | 3280 | 3275 | 200 |
| 535 | 20240223 | 095500 | 1032167770 | 3280 | 3275 | 3280 | 3270 | 3049 |
| 536 | 20240223 | 095400 | 1022187020 | 3275 | 3275 | 3275 | 3270 | 1981 |
| 537 | 20240223 | 095300 | 1015708390 | 3270 | 3260 | 3270 | 3255 | 4241 |
| 538 | 20240223 | 095200 | 1001874730 | 3260 | 3260 | 3260 | 3260 | 715 |
| 539 | 20240223 | 095100 | 999543830 | 3260 | 3255 | 3260 | 3255 | 2250 |
| 540 | 20240223 | 095000 | 992220075 | 3255 | 3250 | 3255 | 3250 | 455 |
| 541 | 20240223 | 094900 | 990741320 | 3255 | 3245 | 3255 | 3245 | 2309 |
| 542 | 20240223 | 094800 | 983225535 | 3250 | 3260 | 3260 | 3250 | 4555 |
| 543 | 20240223 | 094700 | 968418275 | 3260 | 3260 | 3260 | 3255 | 1270 |
| 544 | 20240223 | 094600 | 964281075 | 3260 | 3250 | 3260 | 3240 | 3213 |
| 545 | 20240223 | 094500 | 953832835 | 3250 | 3240 | 3250 | 3240 | 71 |
| 546 | 20240223 | 094400 | 953602395 | 3250 | 3250 | 3250 | 3240 | 176 |
| 547 | 20240223 | 094300 | 953030495 | 3250 | 3250 | 3250 | 3240 | 2038 |
| 548 | 20240223 | 094200 | 946418495 | 3250 | 3235 | 3250 | 3235 | 1386 |
| 549 | 20240223 | 094100 | 941919865 | 3235 | 3250 | 3250 | 3235 | 332 |
| 550 | 20240223 | 094000 | 940844070 | 3250 | 3240 | 3250 | 3240 | 379 |
| 551 | 20240223 | 093900 | 939614155 | 3245 | 3240 | 3245 | 3240 | 238 |
| 552 | 20240223 | 093800 | 938842960 | 3240 | 3240 | 3245 | 3230 | 8009 |
| 553 | 20240223 | 093700 | 912935660 | 3240 | 3245 | 3245 | 3240 | 3891 |
| 554 | 20240223 | 093600 | 900328570 | 3245 | 3245 | 3250 | 3245 | 10202 |
| 555 | 20240223 | 093500 | 867218080 | 3245 | 3245 | 3250 | 3245 | 1354 |
| 556 | 20240223 | 093400 | 862824345 | 3245 | 3245 | 3255 | 3245 | 4134 |
| 557 | 20240223 | 093300 | 849409140 | 3255 | 3250 | 3255 | 3245 | 1208 |
| 558 | 20240223 | 093200 | 845484925 | 3250 | 3250 | 3250 | 3245 | 5007 |
| 559 | 20240223 | 093100 | 829215435 | 3250 | 3250 | 3260 | 3250 | 6956 |
| 560 | 20240223 | 093000 | 806592615 | 3250 | 3250 | 3255 | 3250 | 3365 |
| 561 | 20240223 | 092900 | 795647410 | 3255 | 3260 | 3260 | 3255 | 6016 |
| 562 | 20240223 | 092800 | 776060535 | 3260 | 3260 | 3260 | 3255 | 960 |
| 563 | 20240223 | 092700 | 772931930 | 3260 | 3260 | 3260 | 3260 | 2270 |
| 564 | 20240223 | 092600 | 765531730 | 3260 | 3255 | 3265 | 3255 | 4618 |
| 565 | 20240223 | 092500 | 750495050 | 3255 | 3265 | 3270 | 3255 | 9148 |
| 566 | 20240223 | 092400 | 720683870 | 3265 | 3270 | 3270 | 3265 | 3070 |
| 567 | 20240223 | 092300 | 710658485 | 3270 | 3265 | 3270 | 3265 | 396 |
| 568 | 20240223 | 092200 | 709364225 | 3265 | 3270 | 3275 | 3265 | 1342 |
| 569 | 20240223 | 092100 | 704977365 | 3270 | 3260 | 3270 | 3260 | 1713 |
| 570 | 20240223 | 092000 | 699392690 | 3260 | 3265 | 3270 | 3260 | 1909 |
| 571 | 20240223 | 091900 | 693167670 | 3260 | 3255 | 3265 | 3255 | 4544 |
| 572 | 20240223 | 091800 | 678356930 | 3255 | 3275 | 3275 | 3255 | 8274 |
| 573 | 20240223 | 091700 | 651373820 | 3275 | 3275 | 3275 | 3265 | 3875 |
| 574 | 20240223 | 091600 | 638698955 | 3270 | 3280 | 3280 | 3270 | 4099 |
| 575 | 20240223 | 091500 | 625288490 | 3280 | 3280 | 3280 | 3270 | 2143 |
| 576 | 20240223 | 091400 | 618272365 | 3280 | 3275 | 3280 | 3275 | 6861 |
| 577 | 20240223 | 091300 | 595797470 | 3275 | 3275 | 3275 | 3275 | 1202 |
| 578 | 20240223 | 091200 | 591860920 | 3275 | 3265 | 3275 | 3265 | 3267 |
| 579 | 20240223 | 091100 | 581166715 | 3275 | 3270 | 3275 | 3265 | 9809 |
| 580 | 20240223 | 091000 | 549103335 | 3270 | 3280 | 3280 | 3270 | 5541 |
| 581 | 20240223 | 090900 | 530955490 | 3280 | 3290 | 3290 | 3275 | 14203 |
| 582 | 20240223 | 090800 | 484344735 | 3290 | 3295 | 3295 | 3285 | 11708 |
| 583 | 20240223 | 090700 | 445850555 | 3300 | 3300 | 3300 | 3290 | 4065 |
| 584 | 20240223 | 090600 | 432444975 | 3290 | 3285 | 3300 | 3285 | 8034 |
| 585 | 20240223 | 090500 | 406006885 | 3285 | 3280 | 3285 | 3275 | 972 |
| 586 | 20240223 | 090400 | 402817290 | 3280 | 3290 | 3290 | 3280 | 7407 |
| 587 | 20240223 | 090300 | 378464175 | 3290 | 3275 | 3295 | 3275 | 5037 |
| 588 | 20240223 | 090200 | 361941420 | 3280 | 3295 | 3295 | 3275 | 16261 |
| 589 | 20240223 | 090100 | 308570790 | 3295 | 3290 | 3300 | 3260 | 43742 |
| 590 | 20240223 | 090000 | 165131775 | 3290 | 3330 | 3335 | 3290 | 49707 |