29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 7198 |
| 3 | 20240223 | 185700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20240223 | 185600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20240223 | 185500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20240223 | 185400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20240223 | 185300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20240223 | 185200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20240223 | 185100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20240223 | 185000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20240223 | 184900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20240223 | 184800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20240223 | 184700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20240223 | 184600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20240223 | 184500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20240223 | 184400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20240223 | 184300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20240223 | 184200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20240223 | 184100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20240223 | 184000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20240223 | 183900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20240223 | 183800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20240223 | 183700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20240223 | 183600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20240223 | 183500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20240223 | 183400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20240223 | 183300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20240223 | 183200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20240223 | 183100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20240223 | 183000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20240223 | 182900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20240223 | 182800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 7198 |
| 33 | 20240223 | 182700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20240223 | 182600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20240223 | 182500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20240223 | 182400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20240223 | 182300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20240223 | 182200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20240223 | 182100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20240223 | 182000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20240223 | 181900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20240223 | 181800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20240223 | 181700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20240223 | 181600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20240223 | 181500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20240223 | 181400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20240223 | 181300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20240223 | 181200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20240223 | 181100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20240223 | 181000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20240223 | 180900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20240223 | 180800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20240223 | 180700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20240223 | 180600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20240223 | 180500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20240223 | 180400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20240223 | 180300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20240223 | 180200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20240223 | 180100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20240223 | 180000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20240223 | 175900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20240223 | 175800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 7198 |
| 63 | 20240223 | 175700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20240223 | 175600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20240223 | 175500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20240223 | 175400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20240223 | 175300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20240223 | 175200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20240223 | 175100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20240223 | 175000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20240223 | 174900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20240223 | 174800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20240223 | 174700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20240223 | 174600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20240223 | 174500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20240223 | 174400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20240223 | 174300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20240223 | 174200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20240223 | 174100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20240223 | 174000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20240223 | 173900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20240223 | 173800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20240223 | 173700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20240223 | 173600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20240223 | 173500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20240223 | 173400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20240223 | 173300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20240223 | 173200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20240223 | 173100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20240223 | 173000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20240223 | 172900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20240223 | 172800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 7198 |
| 93 | 20240223 | 172700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20240223 | 172600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20240223 | 172500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20240223 | 172400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20240223 | 172300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20240223 | 172200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20240223 | 172100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20240223 | 172000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20240223 | 171900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20240223 | 171800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20240223 | 171700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20240223 | 171600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20240223 | 171500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20240223 | 171400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20240223 | 171300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20240223 | 171200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20240223 | 171100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20240223 | 171000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20240223 | 170900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20240223 | 170800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20240223 | 170700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20240223 | 170600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20240223 | 170500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20240223 | 170400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20240223 | 170300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20240223 | 170200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20240223 | 170100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20240223 | 170000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20240223 | 165900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20240223 | 165800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 7198 |
| 123 | 20240223 | 165700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20240223 | 165600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20240223 | 165500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20240223 | 165400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20240223 | 165300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20240223 | 165200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20240223 | 165100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20240223 | 165000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20240223 | 164900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20240223 | 164800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20240223 | 164700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20240223 | 164600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20240223 | 164500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20240223 | 164400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20240223 | 164300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20240223 | 164200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20240223 | 164100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20240223 | 164000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20240223 | 163900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20240223 | 163800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20240223 | 163700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20240223 | 163600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20240223 | 163500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20240223 | 163400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20240223 | 163300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20240223 | 163200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20240223 | 163100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20240223 | 163000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20240223 | 162900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20240223 | 162800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 7198 |
| 153 | 20240223 | 162700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20240223 | 162600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20240223 | 162500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20240223 | 162400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20240223 | 162300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20240223 | 162200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20240223 | 162100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20240223 | 162000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20240223 | 161900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20240223 | 161800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20240223 | 161700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20240223 | 161600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20240223 | 161500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20240223 | 161400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20240223 | 161300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20240223 | 161200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20240223 | 161100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20240223 | 161000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20240223 | 160900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20240223 | 160800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20240223 | 160700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20240223 | 160600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20240223 | 160500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20240223 | 160400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20240223 | 160300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20240223 | 160200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20240223 | 160100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20240223 | 160000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20240223 | 155900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20240223 | 155800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 7198 |
| 183 | 20240223 | 155700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20240223 | 155600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20240223 | 155500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20240223 | 155400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20240223 | 155300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20240223 | 155200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20240223 | 155100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20240223 | 155000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20240223 | 154900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20240223 | 154800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20240223 | 154700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20240223 | 154600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20240223 | 154500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20240223 | 154400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20240223 | 154300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20240223 | 154200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20240223 | 154100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20240223 | 154000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20240223 | 153900 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20240223 | 153800 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20240223 | 153700 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20240223 | 153600 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20240223 | 153500 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20240223 | 153400 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20240223 | 153300 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20240223 | 153200 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20240223 | 153100 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20240223 | 153000 | 1045706965 | 3975 | 3975 | 3975 | 3975 | 7198 |
| 211 | 20240223 | 152900 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240223 | 152800 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20240223 | 152700 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240223 | 152600 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20240223 | 152500 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20240223 | 152400 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20240223 | 152300 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20240223 | 152200 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20240223 | 152100 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20240223 | 152000 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20240223 | 151900 | 1017094915 | 3970 | 3970 | 3970 | 3970 | 1 |
| 222 | 20240223 | 151800 | 1017090945 | 3970 | 3970 | 3970 | 3970 | 9 |
| 223 | 20240223 | 151700 | 1017055215 | 3965 | 3965 | 3965 | 3965 | 159 |
| 224 | 20240223 | 151600 | 1016424780 | 3970 | 3970 | 3970 | 3970 | 13 |
| 225 | 20240223 | 151500 | 1016373170 | 3965 | 3970 | 3970 | 3965 | 732 |
| 226 | 20240223 | 151400 | 1013468270 | 3965 | 3965 | 3970 | 3965 | 3513 |
| 227 | 20240223 | 151300 | 999536530 | 3965 | 3965 | 3965 | 3965 | 1 |
| 228 | 20240223 | 151200 | 999532565 | 3965 | 3955 | 3965 | 3950 | 409 |
| 229 | 20240223 | 151100 | 997915205 | 3965 | 3955 | 3965 | 3955 | 401 |
| 230 | 20240223 | 151000 | 996329240 | 3955 | 3960 | 3960 | 3955 | 609 |
| 231 | 20240223 | 150900 | 993919235 | 3960 | 3965 | 3965 | 3960 | 51 |
| 232 | 20240223 | 150800 | 993717270 | 3960 | 3965 | 3965 | 3960 | 210 |
| 233 | 20240223 | 150700 | 992885600 | 3965 | 3965 | 3965 | 3965 | 0 |
| 234 | 20240223 | 150600 | 992885600 | 3965 | 3965 | 3965 | 3965 | 200 |
| 235 | 20240223 | 150500 | 992092600 | 3970 | 3970 | 3970 | 3970 | 619 |
| 236 | 20240223 | 150400 | 989635170 | 3970 | 3970 | 3970 | 3960 | 488 |
| 237 | 20240223 | 150300 | 987699810 | 3970 | 3970 | 3970 | 3960 | 152 |
| 238 | 20240223 | 150200 | 987097870 | 3970 | 3970 | 3970 | 3960 | 203 |
| 239 | 20240223 | 150100 | 986293960 | 3970 | 3960 | 3970 | 3960 | 1103 |
| 240 | 20240223 | 150000 | 981920920 | 3955 | 3960 | 3960 | 3955 | 828 |
| 241 | 20240223 | 145900 | 978643435 | 3950 | 3955 | 3955 | 3950 | 365 |
| 242 | 20240223 | 145800 | 977200285 | 3955 | 3955 | 3960 | 3955 | 128 |
| 243 | 20240223 | 145700 | 976694040 | 3960 | 3960 | 3960 | 3960 | 0 |
| 244 | 20240223 | 145600 | 976694040 | 3960 | 3955 | 3960 | 3955 | 2 |
| 245 | 20240223 | 145500 | 976686125 | 3955 | 3955 | 3955 | 3955 | 1 |
| 246 | 20240223 | 145400 | 976682170 | 3950 | 3950 | 3960 | 3950 | 43 |
| 247 | 20240223 | 145300 | 976512310 | 3960 | 3955 | 3960 | 3955 | 2 |
| 248 | 20240223 | 145200 | 976504395 | 3955 | 3955 | 3955 | 3955 | 300 |
| 249 | 20240223 | 145100 | 975317895 | 3960 | 3965 | 3965 | 3960 | 350 |
| 250 | 20240223 | 145000 | 973931890 | 3935 | 3960 | 3960 | 3935 | 7730 |
| 251 | 20240223 | 144900 | 943466410 | 3960 | 3970 | 3970 | 3960 | 1087 |
| 252 | 20240223 | 144800 | 939155030 | 3970 | 3965 | 3970 | 3965 | 114 |
| 253 | 20240223 | 144700 | 938703015 | 3965 | 3965 | 3965 | 3965 | 30 |
| 254 | 20240223 | 144600 | 938584065 | 3965 | 3965 | 3965 | 3965 | 0 |
| 255 | 20240223 | 144500 | 938584065 | 3965 | 3960 | 3965 | 3960 | 375 |
| 256 | 20240223 | 144400 | 937099055 | 3960 | 3960 | 3960 | 3960 | 1 |
| 257 | 20240223 | 144300 | 937095095 | 3955 | 3960 | 3960 | 3955 | 53 |
| 258 | 20240223 | 144200 | 936885475 | 3955 | 3950 | 3955 | 3945 | 12 |
| 259 | 20240223 | 144100 | 936838120 | 3940 | 3940 | 3940 | 3940 | 52 |
| 260 | 20240223 | 144000 | 936633240 | 3940 | 3955 | 3955 | 3940 | 10916 |
| 261 | 20240223 | 143900 | 893607145 | 3955 | 3955 | 3955 | 3955 | 2229 |
| 262 | 20240223 | 143800 | 884791450 | 3960 | 3960 | 3960 | 3960 | 6 |
| 263 | 20240223 | 143700 | 884767690 | 3960 | 3955 | 3960 | 3955 | 2 |
| 264 | 20240223 | 143600 | 884759775 | 3950 | 3960 | 3960 | 3950 | 113 |
| 265 | 20240223 | 143500 | 884312305 | 3960 | 3960 | 3960 | 3960 | 0 |
| 266 | 20240223 | 143400 | 884312305 | 3960 | 3950 | 3960 | 3950 | 401 |
| 267 | 20240223 | 143300 | 882728345 | 3950 | 3955 | 3955 | 3950 | 2000 |
| 268 | 20240223 | 143200 | 874823345 | 3960 | 3960 | 3960 | 3960 | 5 |
| 269 | 20240223 | 143100 | 874803545 | 3960 | 3960 | 3960 | 3960 | 1 |
| 270 | 20240223 | 143000 | 874799585 | 3965 | 3965 | 3965 | 3965 | 1 |
| 271 | 20240223 | 142900 | 874795620 | 3955 | 3960 | 3960 | 3955 | 136 |
| 272 | 20240223 | 142800 | 874257190 | 3960 | 3960 | 3960 | 3960 | 1 |
| 273 | 20240223 | 142700 | 874253230 | 3955 | 3960 | 3960 | 3955 | 521 |
| 274 | 20240223 | 142600 | 872192570 | 3955 | 3955 | 3955 | 3955 | 5 |
| 275 | 20240223 | 142500 | 872172795 | 3975 | 3975 | 3975 | 3975 | 0 |
| 276 | 20240223 | 142400 | 872172795 | 3975 | 3960 | 3975 | 3960 | 2 |
| 277 | 20240223 | 142300 | 872164860 | 3955 | 3965 | 3965 | 3955 | 460 |
| 278 | 20240223 | 142200 | 870343250 | 3980 | 3980 | 3980 | 3980 | 0 |
| 279 | 20240223 | 142100 | 870343250 | 3980 | 3980 | 3980 | 3980 | 0 |
| 280 | 20240223 | 142000 | 870343250 | 3980 | 3960 | 3980 | 3960 | 1723 |
| 281 | 20240223 | 141900 | 863511480 | 3955 | 3955 | 3955 | 3955 | 1 |
| 282 | 20240223 | 141800 | 863507525 | 3965 | 3965 | 3965 | 3965 | 37 |
| 283 | 20240223 | 141700 | 863360820 | 3965 | 3965 | 3965 | 3965 | 10 |
| 284 | 20240223 | 141600 | 863321170 | 3965 | 3965 | 3965 | 3965 | 22 |
| 285 | 20240223 | 141500 | 863233940 | 3965 | 3965 | 3965 | 3965 | 24 |
| 286 | 20240223 | 141400 | 863138780 | 3965 | 3950 | 3965 | 3950 | 2 |
| 287 | 20240223 | 141300 | 863130865 | 3950 | 3960 | 3965 | 3950 | 341 |
| 288 | 20240223 | 141200 | 861781500 | 3965 | 3950 | 3965 | 3950 | 1423 |
| 289 | 20240223 | 141100 | 856151405 | 3950 | 3950 | 3950 | 3950 | 1 |
| 290 | 20240223 | 141000 | 856147455 | 3940 | 3945 | 3945 | 3940 | 2775 |
| 291 | 20240223 | 140900 | 845209335 | 3950 | 3950 | 3950 | 3945 | 1714 |
| 292 | 20240223 | 140800 | 838442860 | 3950 | 3950 | 3950 | 3950 | 360 |
| 293 | 20240223 | 140700 | 837020860 | 3955 | 3950 | 3955 | 3950 | 543 |
| 294 | 20240223 | 140600 | 834876000 | 3950 | 3950 | 3950 | 3950 | 0 |
| 295 | 20240223 | 140500 | 834876000 | 3950 | 3950 | 3950 | 3945 | 108 |
| 296 | 20240223 | 140400 | 834449905 | 3945 | 3945 | 3945 | 3945 | 602 |
| 297 | 20240223 | 140300 | 832075015 | 3950 | 3945 | 3950 | 3945 | 6 |
| 298 | 20240223 | 140200 | 832051340 | 3945 | 3940 | 3945 | 3940 | 704 |
| 299 | 20240223 | 140100 | 829274245 | 3950 | 3950 | 3950 | 3950 | 1 |
| 300 | 20240223 | 140000 | 829270295 | 3940 | 3950 | 3950 | 3940 | 20 |
| 301 | 20240223 | 135900 | 829191345 | 3950 | 3945 | 3950 | 3945 | 201 |
| 302 | 20240223 | 135800 | 828398395 | 3945 | 3945 | 3945 | 3945 | 0 |
| 303 | 20240223 | 135700 | 828398395 | 3945 | 3945 | 3945 | 3945 | 3 |
| 304 | 20240223 | 135600 | 828386560 | 3930 | 3945 | 3945 | 3930 | 1343 |
| 305 | 20240223 | 135500 | 823108555 | 3935 | 3930 | 3935 | 3930 | 21 |
| 306 | 20240223 | 135400 | 823025945 | 3945 | 3940 | 3945 | 3940 | 300 |
| 307 | 20240223 | 135300 | 821843300 | 3940 | 3930 | 3940 | 3930 | 651 |
| 308 | 20240223 | 135200 | 819284360 | 3940 | 3930 | 3940 | 3930 | 148 |
| 309 | 20240223 | 135100 | 818702710 | 3930 | 3930 | 3930 | 3930 | 1 |
| 310 | 20240223 | 135000 | 818698780 | 3930 | 3920 | 3930 | 3920 | 1607 |
| 311 | 20240223 | 134900 | 812388270 | 3920 | 3930 | 3940 | 3920 | 2384 |
| 312 | 20240223 | 134800 | 803024810 | 3930 | 3935 | 3935 | 3930 | 837 |
| 313 | 20240223 | 134700 | 799734520 | 3935 | 3935 | 3935 | 3935 | 204 |
| 314 | 20240223 | 134600 | 798931780 | 3930 | 3940 | 3940 | 3930 | 7496 |
| 315 | 20240223 | 134500 | 769431200 | 3945 | 3950 | 3950 | 3945 | 18 |
| 316 | 20240223 | 134400 | 769360125 | 3950 | 3950 | 3950 | 3940 | 7070 |
| 317 | 20240223 | 134300 | 741465655 | 3950 | 3950 | 3950 | 3950 | 2002 |
| 318 | 20240223 | 134200 | 733557755 | 3950 | 3965 | 3965 | 3950 | 6522 |
| 319 | 20240223 | 134100 | 707795445 | 3960 | 3950 | 3960 | 3950 | 772 |
| 320 | 20240223 | 134000 | 704738445 | 3950 | 3950 | 3950 | 3950 | 250 |
| 321 | 20240223 | 133900 | 703750945 | 3960 | 3960 | 3960 | 3960 | 0 |
| 322 | 20240223 | 133800 | 703750945 | 3960 | 3950 | 3960 | 3945 | 1257 |
| 323 | 20240223 | 133700 | 698789120 | 3950 | 3955 | 3955 | 3950 | 512 |
| 324 | 20240223 | 133600 | 696766195 | 3955 | 3955 | 3955 | 3955 | 2 |
| 325 | 20240223 | 133500 | 696758285 | 3955 | 3955 | 3955 | 3955 | 0 |
| 326 | 20240223 | 133400 | 696758285 | 3955 | 3955 | 3955 | 3955 | 0 |
| 327 | 20240223 | 133300 | 696758285 | 3955 | 3955 | 3955 | 3955 | 9 |
| 328 | 20240223 | 133200 | 696722690 | 3950 | 3950 | 3950 | 3950 | 0 |
| 329 | 20240223 | 133100 | 696722690 | 3950 | 3960 | 3960 | 3950 | 597 |
| 330 | 20240223 | 133000 | 694364490 | 3950 | 3955 | 3955 | 3950 | 338 |
| 331 | 20240223 | 132900 | 693029115 | 3955 | 3955 | 3955 | 3950 | 525 |
| 332 | 20240223 | 132800 | 690955230 | 3955 | 3955 | 3955 | 3955 | 7 |
| 333 | 20240223 | 132700 | 690927545 | 3955 | 3950 | 3955 | 3950 | 51 |
| 334 | 20240223 | 132600 | 690726090 | 3950 | 3950 | 3950 | 3950 | 51 |
| 335 | 20240223 | 132500 | 690524640 | 3955 | 3955 | 3955 | 3955 | 23 |
| 336 | 20240223 | 132400 | 690433675 | 3955 | 3955 | 3955 | 3950 | 1429 |
| 337 | 20240223 | 132300 | 684782005 | 3955 | 3955 | 3955 | 3955 | 1598 |
| 338 | 20240223 | 132200 | 678461915 | 3955 | 3955 | 3955 | 3955 | 36 |
| 339 | 20240223 | 132100 | 678319535 | 3955 | 3960 | 3960 | 3955 | 33 |
| 340 | 20240223 | 132000 | 678188955 | 3960 | 3950 | 3960 | 3950 | 2 |
| 341 | 20240223 | 131900 | 678181045 | 3950 | 3960 | 3960 | 3950 | 10737 |
| 342 | 20240223 | 131800 | 635769485 | 3955 | 3955 | 3955 | 3955 | 193 |
| 343 | 20240223 | 131700 | 635006170 | 3960 | 3960 | 3960 | 3960 | 1 |
| 344 | 20240223 | 131600 | 635002210 | 3960 | 3960 | 3960 | 3960 | 0 |
| 345 | 20240223 | 131500 | 635002210 | 3960 | 3960 | 3960 | 3960 | 1 |
| 346 | 20240223 | 131400 | 634998250 | 3955 | 3955 | 3955 | 3955 | 1 |
| 347 | 20240223 | 131300 | 634994295 | 3955 | 3955 | 3955 | 3955 | 259 |
| 348 | 20240223 | 131200 | 633969950 | 3960 | 3960 | 3960 | 3960 | 60 |
| 349 | 20240223 | 131100 | 633732350 | 3960 | 3960 | 3960 | 3960 | 1 |
| 350 | 20240223 | 131000 | 633728390 | 3955 | 3955 | 3955 | 3955 | 56 |
| 351 | 20240223 | 130900 | 633506910 | 3955 | 3960 | 3960 | 3955 | 1571 |
| 352 | 20240223 | 130800 | 627293530 | 3955 | 3955 | 3955 | 3955 | 0 |
| 353 | 20240223 | 130700 | 627293530 | 3955 | 3955 | 3955 | 3955 | 1 |
| 354 | 20240223 | 130600 | 627289575 | 3955 | 3955 | 3955 | 3955 | 3165 |
| 355 | 20240223 | 130500 | 614772000 | 3955 | 3955 | 3955 | 3955 | 0 |
| 356 | 20240223 | 130400 | 614772000 | 3955 | 3960 | 3960 | 3955 | 128 |
| 357 | 20240223 | 130300 | 614265745 | 3960 | 3960 | 3960 | 3960 | 1 |
| 358 | 20240223 | 130200 | 614261785 | 3960 | 3960 | 3960 | 3960 | 0 |
| 359 | 20240223 | 130100 | 614261785 | 3960 | 3955 | 3960 | 3955 | 1110 |
| 360 | 20240223 | 130000 | 609871490 | 3965 | 3960 | 3965 | 3960 | 1850 |
| 361 | 20240223 | 125900 | 602544985 | 3970 | 3970 | 3970 | 3970 | 1 |
| 362 | 20240223 | 125800 | 602541015 | 3970 | 3960 | 3970 | 3960 | 201 |
| 363 | 20240223 | 125700 | 601745045 | 3970 | 3965 | 3970 | 3965 | 361 |
| 364 | 20240223 | 125600 | 600313675 | 3965 | 3960 | 3965 | 3960 | 201 |
| 365 | 20240223 | 125500 | 599517710 | 3965 | 3965 | 3965 | 3965 | 0 |
| 366 | 20240223 | 125400 | 599517710 | 3965 | 3965 | 3965 | 3965 | 0 |
| 367 | 20240223 | 125300 | 599517710 | 3965 | 3960 | 3965 | 3960 | 53 |
| 368 | 20240223 | 125200 | 599307825 | 3960 | 3965 | 3965 | 3955 | 38 |
| 369 | 20240223 | 125100 | 599157440 | 3960 | 3955 | 3960 | 3955 | 226 |
| 370 | 20240223 | 125000 | 598263265 | 3960 | 3960 | 3960 | 3960 | 63 |
| 371 | 20240223 | 124900 | 598013785 | 3960 | 3960 | 3960 | 3955 | 404 |
| 372 | 20240223 | 124800 | 596415945 | 3960 | 3960 | 3960 | 3960 | 9 |
| 373 | 20240223 | 124700 | 596380305 | 3960 | 3960 | 3960 | 3960 | 5 |
| 374 | 20240223 | 124600 | 596360505 | 3960 | 3955 | 3960 | 3955 | 1840 |
| 375 | 20240223 | 124500 | 589082535 | 3960 | 3960 | 3960 | 3960 | 10 |
| 376 | 20240223 | 124400 | 589042935 | 3960 | 3960 | 3960 | 3955 | 3638 |
| 377 | 20240223 | 124300 | 574654620 | 3960 | 3960 | 3960 | 3955 | 176 |
| 378 | 20240223 | 124200 | 573958180 | 3960 | 3960 | 3960 | 3960 | 365 |
| 379 | 20240223 | 124100 | 572512780 | 3955 | 3960 | 3970 | 3955 | 3839 |
| 380 | 20240223 | 124000 | 557312935 | 3960 | 3965 | 3970 | 3960 | 302 |
| 381 | 20240223 | 123900 | 556117000 | 3980 | 3980 | 3980 | 3965 | 8015 |
| 382 | 20240223 | 123800 | 524332960 | 3975 | 3975 | 3975 | 3975 | 130 |
| 383 | 20240223 | 123700 | 523816210 | 3980 | 3980 | 3980 | 3980 | 0 |
| 384 | 20240223 | 123600 | 523816210 | 3980 | 3980 | 3980 | 3980 | 0 |
| 385 | 20240223 | 123500 | 523816210 | 3980 | 3970 | 3980 | 3970 | 101 |
| 386 | 20240223 | 123400 | 523415230 | 3980 | 3980 | 3980 | 3980 | 6 |
| 387 | 20240223 | 123300 | 523391350 | 3975 | 3975 | 3975 | 3975 | 128 |
| 388 | 20240223 | 123200 | 522882550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 389 | 20240223 | 123100 | 522882550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 390 | 20240223 | 123000 | 522882550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 391 | 20240223 | 122900 | 522882550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 392 | 20240223 | 122800 | 522882550 | 3975 | 3975 | 3975 | 3975 | 20 |
| 393 | 20240223 | 122700 | 522803050 | 3975 | 3975 | 3975 | 3975 | 0 |
| 394 | 20240223 | 122600 | 522803050 | 3975 | 3975 | 3975 | 3975 | 1 |
| 395 | 20240223 | 122500 | 522799075 | 3965 | 3975 | 3975 | 3965 | 850 |
| 396 | 20240223 | 122400 | 519428665 | 3970 | 3975 | 3975 | 3970 | 74 |
| 397 | 20240223 | 122300 | 519134880 | 3965 | 3965 | 3965 | 3965 | 156 |
| 398 | 20240223 | 122200 | 518516340 | 3975 | 3975 | 3975 | 3975 | 113 |
| 399 | 20240223 | 122100 | 518067165 | 3975 | 3965 | 3975 | 3965 | 22 |
| 400 | 20240223 | 122000 | 517979925 | 3975 | 3975 | 3975 | 3975 | 0 |
| 401 | 20240223 | 121900 | 517979925 | 3975 | 3965 | 3975 | 3965 | 101 |
| 402 | 20240223 | 121800 | 517579450 | 3975 | 3975 | 3975 | 3975 | 0 |
| 403 | 20240223 | 121700 | 517579450 | 3975 | 3975 | 3975 | 3975 | 1 |
| 404 | 20240223 | 121600 | 517575475 | 3965 | 3970 | 3970 | 3965 | 2561 |
| 405 | 20240223 | 121500 | 507421050 | 3975 | 3975 | 3975 | 3975 | 27 |
| 406 | 20240223 | 121400 | 507313725 | 3975 | 3975 | 3975 | 3975 | 10 |
| 407 | 20240223 | 121300 | 507273975 | 3975 | 3975 | 3975 | 3975 | 0 |
| 408 | 20240223 | 121200 | 507273975 | 3975 | 3975 | 3975 | 3975 | 4 |
| 409 | 20240223 | 121100 | 507258075 | 3975 | 3975 | 3980 | 3975 | 314 |
| 410 | 20240223 | 121000 | 506008375 | 3975 | 3975 | 3975 | 3975 | 2 |
| 411 | 20240223 | 120900 | 506000425 | 3975 | 3975 | 3975 | 3970 | 2303 |
| 412 | 20240223 | 120800 | 496846005 | 3970 | 3970 | 3970 | 3965 | 106 |
| 413 | 20240223 | 120700 | 496425190 | 3970 | 3970 | 3970 | 3970 | 0 |
| 414 | 20240223 | 120600 | 496425190 | 3970 | 3975 | 3975 | 3970 | 303 |
| 415 | 20240223 | 120500 | 495222275 | 3965 | 3975 | 3975 | 3965 | 7 |
| 416 | 20240223 | 120400 | 495194470 | 3975 | 3975 | 3975 | 3975 | 230 |
| 417 | 20240223 | 120300 | 494280220 | 3975 | 3975 | 3975 | 3975 | 1 |
| 418 | 20240223 | 120200 | 494276245 | 3965 | 3965 | 3965 | 3965 | 563 |
| 419 | 20240223 | 120100 | 492043950 | 3965 | 3965 | 3975 | 3965 | 301 |
| 420 | 20240223 | 120000 | 490850475 | 3965 | 3965 | 3965 | 3965 | 509 |
| 421 | 20240223 | 115900 | 488832290 | 3975 | 3975 | 3975 | 3975 | 1 |
| 422 | 20240223 | 115800 | 488828315 | 3965 | 3965 | 3965 | 3965 | 2 |
| 423 | 20240223 | 115700 | 488820385 | 3965 | 3965 | 3965 | 3965 | 222 |
| 424 | 20240223 | 115600 | 487940155 | 3975 | 3965 | 3975 | 3965 | 65 |
| 425 | 20240223 | 115500 | 487682395 | 3970 | 3965 | 3975 | 3965 | 332 |
| 426 | 20240223 | 115400 | 486365955 | 3975 | 3970 | 3975 | 3970 | 11 |
| 427 | 20240223 | 115300 | 486322280 | 3975 | 3975 | 3975 | 3975 | 52 |
| 428 | 20240223 | 115200 | 486115580 | 3970 | 3975 | 3975 | 3970 | 4 |
| 429 | 20240223 | 115100 | 486099685 | 3975 | 3975 | 3975 | 3975 | 0 |
| 430 | 20240223 | 115000 | 486099685 | 3975 | 3965 | 3975 | 3965 | 292 |
| 431 | 20240223 | 114900 | 484941885 | 3965 | 3965 | 3965 | 3965 | 16 |
| 432 | 20240223 | 114800 | 484878445 | 3980 | 3980 | 3980 | 3980 | 0 |
| 433 | 20240223 | 114700 | 484878445 | 3980 | 3970 | 3980 | 3965 | 101 |
| 434 | 20240223 | 114600 | 484477955 | 3980 | 3980 | 3980 | 3970 | 3 |
| 435 | 20240223 | 114500 | 484466025 | 3965 | 3965 | 3965 | 3965 | 1140 |
| 436 | 20240223 | 114400 | 479945925 | 3965 | 3965 | 3965 | 3965 | 441 |
| 437 | 20240223 | 114300 | 478197360 | 3965 | 3965 | 3965 | 3965 | 200 |
| 438 | 20240223 | 114200 | 477404360 | 3965 | 3970 | 3970 | 3965 | 459 |
| 439 | 20240223 | 114100 | 475584290 | 3970 | 3970 | 3970 | 3970 | 93 |
| 440 | 20240223 | 114000 | 475215080 | 3970 | 3965 | 3970 | 3965 | 2213 |
| 441 | 20240223 | 113900 | 466440520 | 3970 | 3970 | 3970 | 3970 | 4 |
| 442 | 20240223 | 113800 | 466424640 | 3970 | 3965 | 3970 | 3965 | 130 |
| 443 | 20240223 | 113700 | 465908790 | 3970 | 3970 | 3970 | 3970 | 0 |
| 444 | 20240223 | 113600 | 465908790 | 3970 | 3970 | 3970 | 3970 | 811 |
| 445 | 20240223 | 113500 | 462689120 | 3980 | 3980 | 3980 | 3980 | 1 |
| 446 | 20240223 | 113400 | 462685140 | 3980 | 3980 | 3980 | 3980 | 1 |
| 447 | 20240223 | 113300 | 462681160 | 3970 | 3970 | 3970 | 3970 | 0 |
| 448 | 20240223 | 113200 | 462681160 | 3970 | 3970 | 3970 | 3970 | 10 |
| 449 | 20240223 | 113100 | 462641460 | 3970 | 3970 | 3970 | 3970 | 1 |
| 450 | 20240223 | 113000 | 462637490 | 3965 | 3965 | 3965 | 3965 | 0 |
| 451 | 20240223 | 112900 | 462637490 | 3965 | 3970 | 3980 | 3965 | 286 |
| 452 | 20240223 | 112800 | 461500995 | 3965 | 3965 | 3965 | 3965 | 4 |
| 453 | 20240223 | 112700 | 461485135 | 3970 | 3965 | 3970 | 3965 | 536 |
| 454 | 20240223 | 112600 | 459359890 | 3970 | 3970 | 3970 | 3970 | 30 |
| 455 | 20240223 | 112500 | 459240790 | 3965 | 3965 | 3965 | 3965 | 136 |
| 456 | 20240223 | 112400 | 458701550 | 3970 | 3970 | 3970 | 3970 | 0 |
| 457 | 20240223 | 112300 | 458701550 | 3970 | 3970 | 3970 | 3970 | 3 |
| 458 | 20240223 | 112200 | 458689640 | 3965 | 3965 | 3965 | 3965 | 0 |
| 459 | 20240223 | 112100 | 458689640 | 3965 | 3970 | 3970 | 3965 | 6 |
| 460 | 20240223 | 112000 | 458665845 | 3965 | 3965 | 3965 | 3965 | 101 |
| 461 | 20240223 | 111900 | 458265380 | 3970 | 3970 | 3970 | 3970 | 25 |
| 462 | 20240223 | 111800 | 458166130 | 3965 | 3965 | 3965 | 3965 | 21 |
| 463 | 20240223 | 111700 | 458082865 | 3965 | 3965 | 3965 | 3965 | 482 |
| 464 | 20240223 | 111600 | 456171735 | 3960 | 3960 | 3960 | 3960 | 2 |
| 465 | 20240223 | 111500 | 456163815 | 3965 | 3960 | 3965 | 3960 | 128 |
| 466 | 20240223 | 111400 | 455656810 | 3960 | 3960 | 3960 | 3960 | 455 |
| 467 | 20240223 | 111300 | 453855010 | 3965 | 3965 | 3965 | 3965 | 881 |
| 468 | 20240223 | 111200 | 450361845 | 3970 | 3970 | 3970 | 3970 | 0 |
| 469 | 20240223 | 111100 | 450361845 | 3970 | 3970 | 3970 | 3970 | 100 |
| 470 | 20240223 | 111000 | 449964845 | 3970 | 3970 | 3970 | 3970 | 1 |
| 471 | 20240223 | 110900 | 449960875 | 3975 | 3965 | 3975 | 3965 | 762 |
| 472 | 20240223 | 110800 | 446939480 | 3970 | 3970 | 3970 | 3970 | 1 |
| 473 | 20240223 | 110700 | 446935510 | 3975 | 3965 | 3975 | 3965 | 501 |
| 474 | 20240223 | 110600 | 444944045 | 3965 | 3965 | 3965 | 3965 | 291 |
| 475 | 20240223 | 110500 | 443790230 | 3965 | 3965 | 3965 | 3965 | 0 |
| 476 | 20240223 | 110400 | 443790230 | 3965 | 3960 | 3965 | 3960 | 106 |
| 477 | 20240223 | 110300 | 443370440 | 3960 | 3960 | 3960 | 3960 | 2790 |
| 478 | 20240223 | 110200 | 432322040 | 3965 | 3970 | 3970 | 3965 | 4086 |
| 479 | 20240223 | 110100 | 416110370 | 3975 | 3975 | 3975 | 3975 | 0 |
| 480 | 20240223 | 110000 | 416110370 | 3975 | 3975 | 3975 | 3975 | 770 |
| 481 | 20240223 | 105900 | 413049620 | 3980 | 3980 | 3980 | 3980 | 0 |
| 482 | 20240223 | 105800 | 413049620 | 3980 | 3980 | 3980 | 3980 | 500 |
| 483 | 20240223 | 105700 | 411059620 | 3975 | 3975 | 3975 | 3975 | 0 |
| 484 | 20240223 | 105600 | 411059620 | 3975 | 3975 | 3975 | 3975 | 1 |
| 485 | 20240223 | 105500 | 411055645 | 3985 | 3985 | 3985 | 3985 | 0 |
| 486 | 20240223 | 105400 | 411055645 | 3985 | 3985 | 3985 | 3985 | 20 |
| 487 | 20240223 | 105300 | 410975945 | 3975 | 3970 | 3975 | 3970 | 505 |
| 488 | 20240223 | 105200 | 408968575 | 3970 | 3970 | 3970 | 3970 | 40 |
| 489 | 20240223 | 105100 | 408809775 | 3985 | 3985 | 3985 | 3985 | 0 |
| 490 | 20240223 | 105000 | 408809775 | 3985 | 3985 | 3985 | 3985 | 26 |
| 491 | 20240223 | 104900 | 408706165 | 3985 | 3970 | 3985 | 3970 | 27 |
| 492 | 20240223 | 104800 | 408598585 | 3970 | 3970 | 3970 | 3970 | 14 |
| 493 | 20240223 | 104700 | 408543005 | 3970 | 3975 | 3975 | 3970 | 7 |
| 494 | 20240223 | 104600 | 408515205 | 3980 | 3980 | 3980 | 3980 | 2 |
| 495 | 20240223 | 104500 | 408507245 | 3985 | 3985 | 3985 | 3985 | 0 |
| 496 | 20240223 | 104400 | 408507245 | 3985 | 3985 | 3985 | 3985 | 1 |
| 497 | 20240223 | 104300 | 408503260 | 3985 | 3985 | 3985 | 3985 | 0 |
| 498 | 20240223 | 104200 | 408503260 | 3985 | 3985 | 3985 | 3985 | 15 |
| 499 | 20240223 | 104100 | 408443485 | 3985 | 3985 | 3985 | 3985 | 31 |
| 500 | 20240223 | 104000 | 408319950 | 3975 | 3975 | 3975 | 3975 | 0 |
| 501 | 20240223 | 103900 | 408319950 | 3975 | 3985 | 3985 | 3970 | 8 |
| 502 | 20240223 | 103800 | 408288155 | 3970 | 3970 | 3970 | 3970 | 36 |
| 503 | 20240223 | 103700 | 408145235 | 3985 | 3985 | 3985 | 3985 | 3 |
| 504 | 20240223 | 103600 | 408133280 | 3970 | 3975 | 3975 | 3970 | 1070 |
| 505 | 20240223 | 103500 | 403885360 | 3985 | 3985 | 3985 | 3985 | 50 |
| 506 | 20240223 | 103400 | 403686110 | 3985 | 3975 | 3985 | 3975 | 38 |
| 507 | 20240223 | 103300 | 403535050 | 3975 | 3970 | 3975 | 3970 | 350 |
| 508 | 20240223 | 103200 | 402145500 | 3975 | 3975 | 3975 | 3970 | 398 |
| 509 | 20240223 | 103100 | 400564295 | 3975 | 3975 | 3975 | 3975 | 49 |
| 510 | 20240223 | 103000 | 400369520 | 3975 | 3975 | 3975 | 3970 | 69 |
| 511 | 20240223 | 102900 | 400095470 | 3975 | 3970 | 3975 | 3970 | 902 |
| 512 | 20240223 | 102800 | 396510500 | 3970 | 3975 | 3975 | 3970 | 430 |
| 513 | 20240223 | 102700 | 394802675 | 3975 | 3980 | 3980 | 3975 | 82 |
| 514 | 20240223 | 102600 | 394476320 | 3985 | 3985 | 3985 | 3985 | 0 |
| 515 | 20240223 | 102500 | 394476320 | 3985 | 3985 | 3985 | 3985 | 50 |
| 516 | 20240223 | 102400 | 394277070 | 3985 | 3985 | 3985 | 3985 | 0 |
| 517 | 20240223 | 102300 | 394277070 | 3985 | 3975 | 3985 | 3965 | 2122 |
| 518 | 20240223 | 102200 | 385837400 | 3965 | 3965 | 3970 | 3965 | 1101 |
| 519 | 20240223 | 102100 | 381471710 | 3965 | 3965 | 3965 | 3965 | 169 |
| 520 | 20240223 | 102000 | 380801625 | 3965 | 3970 | 3970 | 3965 | 600 |
| 521 | 20240223 | 101900 | 378420125 | 3970 | 3970 | 3970 | 3970 | 586 |
| 522 | 20240223 | 101800 | 376093705 | 3970 | 3975 | 3975 | 3970 | 1024 |
| 523 | 20240223 | 101700 | 372025405 | 3975 | 3975 | 3975 | 3975 | 101 |
| 524 | 20240223 | 101600 | 371623930 | 3975 | 3975 | 3975 | 3975 | 0 |
| 525 | 20240223 | 101500 | 371623930 | 3975 | 3975 | 3975 | 3975 | 21 |
| 526 | 20240223 | 101400 | 371540455 | 3985 | 3985 | 3985 | 3985 | 239 |
| 527 | 20240223 | 101300 | 370588040 | 3985 | 3985 | 3985 | 3985 | 0 |
| 528 | 20240223 | 101200 | 370588040 | 3985 | 3965 | 3985 | 3965 | 2591 |
| 529 | 20240223 | 101100 | 360303590 | 3970 | 3970 | 3970 | 3970 | 25 |
| 530 | 20240223 | 101000 | 360204340 | 3970 | 3960 | 3970 | 3960 | 29 |
| 531 | 20240223 | 100900 | 360089490 | 3960 | 3960 | 3960 | 3960 | 2384 |
| 532 | 20240223 | 100800 | 350648850 | 3960 | 3970 | 3970 | 3960 | 4693 |
| 533 | 20240223 | 100700 | 332050200 | 3975 | 3975 | 3975 | 3975 | 794 |
| 534 | 20240223 | 100600 | 328894050 | 3975 | 3975 | 3975 | 3970 | 505 |
| 535 | 20240223 | 100500 | 326887775 | 3975 | 3975 | 3975 | 3975 | 2 |
| 536 | 20240223 | 100400 | 326879825 | 3975 | 3975 | 3975 | 3975 | 1 |
| 537 | 20240223 | 100300 | 326875850 | 3985 | 3985 | 3985 | 3985 | 301 |
| 538 | 20240223 | 100200 | 325676365 | 3970 | 3980 | 3980 | 3970 | 1943 |
| 539 | 20240223 | 100100 | 317948535 | 3995 | 3980 | 3995 | 3980 | 53 |
| 540 | 20240223 | 100000 | 317737370 | 3995 | 3995 | 3995 | 3995 | 110 |
| 541 | 20240223 | 095900 | 317297920 | 3995 | 3985 | 3995 | 3985 | 624 |
| 542 | 20240223 | 095800 | 314805780 | 3985 | 3985 | 3985 | 3985 | 102 |
| 543 | 20240223 | 095700 | 314399310 | 3985 | 3980 | 3985 | 3980 | 2 |
| 544 | 20240223 | 095600 | 314391345 | 3980 | 3985 | 3985 | 3980 | 291 |
| 545 | 20240223 | 095500 | 313233110 | 3990 | 3985 | 3995 | 3985 | 3 |
| 546 | 20240223 | 095400 | 313221140 | 3985 | 3980 | 3985 | 3980 | 948 |
| 547 | 20240223 | 095300 | 309446180 | 3965 | 3965 | 3970 | 3965 | 2275 |
| 548 | 20240223 | 095200 | 300424560 | 3965 | 3985 | 3985 | 3965 | 3604 |
| 549 | 20240223 | 095100 | 286119345 | 3995 | 3980 | 3995 | 3980 | 6 |
| 550 | 20240223 | 095000 | 286095390 | 3995 | 3980 | 3995 | 3980 | 344 |
| 551 | 20240223 | 094900 | 284724925 | 3990 | 3990 | 3990 | 3990 | 10 |
| 552 | 20240223 | 094800 | 284685025 | 3990 | 3990 | 3990 | 3990 | 4 |
| 553 | 20240223 | 094700 | 284669065 | 3980 | 3990 | 3990 | 3980 | 2 |
| 554 | 20240223 | 094600 | 284661095 | 3975 | 3975 | 3975 | 3975 | 150 |
| 555 | 20240223 | 094500 | 284064845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 556 | 20240223 | 094400 | 284064845 | 3975 | 3995 | 3995 | 3975 | 61 |
| 557 | 20240223 | 094300 | 283822170 | 3965 | 3995 | 3995 | 3965 | 542 |
| 558 | 20240223 | 094200 | 281670740 | 3995 | 3985 | 3995 | 3970 | 3219 |
| 559 | 20240223 | 094100 | 268885265 | 3995 | 3990 | 3995 | 3980 | 292 |
| 560 | 20240223 | 094000 | 267720495 | 3990 | 3990 | 3990 | 3990 | 193 |
| 561 | 20240223 | 093900 | 266950425 | 3990 | 3975 | 3990 | 3975 | 2608 |
| 562 | 20240223 | 093800 | 256570520 | 3980 | 3970 | 3980 | 3970 | 370 |
| 563 | 20240223 | 093700 | 255101420 | 3970 | 3970 | 3980 | 3970 | 1178 |
| 564 | 20240223 | 093600 | 250424730 | 3985 | 3970 | 3985 | 3965 | 813 |
| 565 | 20240223 | 093500 | 247200795 | 3985 | 3985 | 3985 | 3965 | 704 |
| 566 | 20240223 | 093400 | 244400270 | 3970 | 3990 | 3990 | 3970 | 258 |
| 567 | 20240223 | 093300 | 243373310 | 3990 | 3990 | 3990 | 3990 | 0 |
| 568 | 20240223 | 093200 | 243373310 | 3990 | 3980 | 3990 | 3960 | 3182 |
| 569 | 20240223 | 093100 | 230748545 | 3990 | 3975 | 3990 | 3975 | 7 |
| 570 | 20240223 | 093000 | 230720670 | 3975 | 3995 | 3995 | 3975 | 2964 |
| 571 | 20240223 | 092900 | 218924805 | 3995 | 4000 | 4000 | 3980 | 612 |
| 572 | 20240223 | 092800 | 216487450 | 4000 | 3995 | 4000 | 3995 | 101 |
| 573 | 20240223 | 092700 | 216083950 | 3990 | 3995 | 3995 | 3990 | 3 |
| 574 | 20240223 | 092600 | 216071970 | 4000 | 4005 | 4005 | 3985 | 1457 |
| 575 | 20240223 | 092500 | 210253275 | 3990 | 4000 | 4005 | 3990 | 322 |
| 576 | 20240223 | 092400 | 208965445 | 4000 | 4005 | 4010 | 3995 | 575 |
| 577 | 20240223 | 092300 | 206665110 | 4005 | 3990 | 4005 | 3990 | 59 |
| 578 | 20240223 | 092200 | 206429670 | 3990 | 3985 | 4000 | 3985 | 2881 |
| 579 | 20240223 | 092100 | 194931795 | 3980 | 3980 | 3980 | 3970 | 686 |
| 580 | 20240223 | 092000 | 192207280 | 3980 | 3970 | 3985 | 3960 | 1528 |
| 581 | 20240223 | 091900 | 186145175 | 3985 | 3990 | 3990 | 3965 | 7720 |
| 582 | 20240223 | 091800 | 155530180 | 3970 | 4020 | 4020 | 3965 | 13214 |
| 583 | 20240223 | 091700 | 102746400 | 4015 | 4020 | 4020 | 4015 | 241 |
| 584 | 20240223 | 091600 | 101778780 | 4020 | 4015 | 4025 | 4015 | 1015 |
| 585 | 20240223 | 091500 | 97702455 | 4015 | 4030 | 4035 | 4015 | 4529 |
| 586 | 20240223 | 091400 | 79511755 | 4040 | 4025 | 4040 | 4025 | 54 |
| 587 | 20240223 | 091300 | 79294310 | 4025 | 4030 | 4030 | 4020 | 4119 |
| 588 | 20240223 | 091200 | 62723135 | 4035 | 4035 | 4050 | 4030 | 403 |
| 589 | 20240223 | 091100 | 61098440 | 4035 | 4035 | 4050 | 4035 | 2021 |
| 590 | 20240223 | 091000 | 52943565 | 4035 | 4060 | 4060 | 4035 | 4360 |
| 591 | 20240223 | 090900 | 35332095 | 4045 | 4065 | 4065 | 4045 | 18 |
| 592 | 20240223 | 090800 | 35258945 | 4070 | 4065 | 4070 | 4065 | 210 |
| 593 | 20240223 | 090700 | 34404285 | 4045 | 4045 | 4045 | 4045 | 194 |
| 594 | 20240223 | 090600 | 33619555 | 4045 | 4045 | 4075 | 4045 | 805 |
| 595 | 20240223 | 090500 | 30350780 | 4060 | 4080 | 4080 | 4035 | 1402 |
| 596 | 20240223 | 090400 | 24676135 | 4080 | 4080 | 4080 | 4070 | 373 |
| 597 | 20240223 | 090300 | 23156685 | 4080 | 4060 | 4080 | 4055 | 113 |
| 598 | 20240223 | 090200 | 22698405 | 4080 | 4060 | 4080 | 4055 | 1614 |
| 599 | 20240223 | 090100 | 16127395 | 4060 | 4055 | 4060 | 4055 | 488 |
| 600 | 20240223 | 090000 | 14146935 | 4060 | 4075 | 4075 | 4060 | 3171 |