29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 4809 |
| 3 | 20240223 | 185200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20240223 | 185100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20240223 | 185000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20240223 | 184900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20240223 | 184800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20240223 | 184700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20240223 | 184600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20240223 | 184500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20240223 | 184400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20240223 | 184300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20240223 | 184200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20240223 | 184100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20240223 | 184000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20240223 | 183900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20240223 | 183800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20240223 | 183700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20240223 | 183600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20240223 | 183500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20240223 | 183400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20240223 | 183300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20240223 | 183200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20240223 | 183100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20240223 | 183000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20240223 | 182900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20240223 | 182800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20240223 | 182700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20240223 | 182600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20240223 | 182500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20240223 | 182400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20240223 | 182300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 4809 |
| 33 | 20240223 | 182200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20240223 | 182100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20240223 | 182000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20240223 | 181900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20240223 | 181800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20240223 | 181700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20240223 | 181600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20240223 | 181500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20240223 | 181400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20240223 | 181300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20240223 | 181200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20240223 | 181100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20240223 | 181000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20240223 | 180900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20240223 | 180800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20240223 | 180700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20240223 | 180600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20240223 | 180500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20240223 | 180400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20240223 | 180300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20240223 | 180200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20240223 | 180100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20240223 | 180000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20240223 | 175900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20240223 | 175800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20240223 | 175700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20240223 | 175600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20240223 | 175500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20240223 | 175400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20240223 | 175300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 4809 |
| 63 | 20240223 | 175200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20240223 | 175100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20240223 | 175000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20240223 | 174900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20240223 | 174800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20240223 | 174700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20240223 | 174600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20240223 | 174500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20240223 | 174400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20240223 | 174300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20240223 | 174200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20240223 | 174100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20240223 | 174000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20240223 | 173900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20240223 | 173800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20240223 | 173700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20240223 | 173600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20240223 | 173500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20240223 | 173400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20240223 | 173300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20240223 | 173200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20240223 | 173100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20240223 | 173000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20240223 | 172900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20240223 | 172800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20240223 | 172700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20240223 | 172600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20240223 | 172500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20240223 | 172400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20240223 | 172300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 4809 |
| 93 | 20240223 | 172200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20240223 | 172100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20240223 | 172000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20240223 | 171900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20240223 | 171800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20240223 | 171700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20240223 | 171600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20240223 | 171500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20240223 | 171400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20240223 | 171300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20240223 | 171200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20240223 | 171100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20240223 | 171000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20240223 | 170900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20240223 | 170800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20240223 | 170700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20240223 | 170600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20240223 | 170500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20240223 | 170400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20240223 | 170300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20240223 | 170200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20240223 | 170100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20240223 | 170000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20240223 | 165900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20240223 | 165800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20240223 | 165700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20240223 | 165600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20240223 | 165500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20240223 | 165400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20240223 | 165300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 4809 |
| 123 | 20240223 | 165200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20240223 | 165100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20240223 | 165000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20240223 | 164900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20240223 | 164800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20240223 | 164700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20240223 | 164600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20240223 | 164500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20240223 | 164400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20240223 | 164300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20240223 | 164200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20240223 | 164100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20240223 | 164000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20240223 | 163900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20240223 | 163800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20240223 | 163700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20240223 | 163600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20240223 | 163500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20240223 | 163400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20240223 | 163300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20240223 | 163200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20240223 | 163100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20240223 | 163000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20240223 | 162900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20240223 | 162800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20240223 | 162700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20240223 | 162600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20240223 | 162500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20240223 | 162400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20240223 | 162300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 4809 |
| 153 | 20240223 | 162200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20240223 | 162100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20240223 | 162000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20240223 | 161900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20240223 | 161800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20240223 | 161700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20240223 | 161600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20240223 | 161500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20240223 | 161400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20240223 | 161300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20240223 | 161200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20240223 | 161100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20240223 | 161000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20240223 | 160900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20240223 | 160800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20240223 | 160700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20240223 | 160600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20240223 | 160500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20240223 | 160400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20240223 | 160300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20240223 | 160200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20240223 | 160100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20240223 | 160000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20240223 | 155900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20240223 | 155800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20240223 | 155700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20240223 | 155600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20240223 | 155500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20240223 | 155400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20240223 | 155300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 4809 |
| 183 | 20240223 | 155200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20240223 | 155100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20240223 | 155000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20240223 | 154900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20240223 | 154800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20240223 | 154700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20240223 | 154600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20240223 | 154500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20240223 | 154400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20240223 | 154300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20240223 | 154200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20240223 | 154100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20240223 | 154000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20240223 | 153900 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20240223 | 153800 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20240223 | 153700 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20240223 | 153600 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20240223 | 153500 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20240223 | 153400 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20240223 | 153300 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20240223 | 153200 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20240223 | 153100 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20240223 | 153000 | 4029119070 | 3900 | 3900 | 3900 | 3900 | 4809 |
| 206 | 20240223 | 152900 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 207 | 20240223 | 152800 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 208 | 20240223 | 152700 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 209 | 20240223 | 152600 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 210 | 20240223 | 152500 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 211 | 20240223 | 152400 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 212 | 20240223 | 152300 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 213 | 20240223 | 152200 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 214 | 20240223 | 152100 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 215 | 20240223 | 152000 | 4010363970 | 3905 | 3905 | 3905 | 3905 | 0 |
| 216 | 20240223 | 151900 | 4010363970 | 3905 | 3915 | 3915 | 3880 | 2977 |
| 217 | 20240223 | 151800 | 3998784490 | 3915 | 3900 | 3915 | 3880 | 8903 |
| 218 | 20240223 | 151700 | 3964232465 | 3900 | 3915 | 3915 | 3885 | 8481 |
| 219 | 20240223 | 151600 | 3931192115 | 3915 | 3905 | 3915 | 3905 | 1837 |
| 220 | 20240223 | 151500 | 3924002140 | 3905 | 3920 | 3925 | 3905 | 1524 |
| 221 | 20240223 | 151400 | 3918042290 | 3920 | 3925 | 3925 | 3915 | 3177 |
| 222 | 20240223 | 151300 | 3905588880 | 3920 | 3920 | 3920 | 3915 | 2441 |
| 223 | 20240223 | 151200 | 3896026995 | 3920 | 3915 | 3920 | 3910 | 1220 |
| 224 | 20240223 | 151100 | 3891247570 | 3915 | 3915 | 3920 | 3910 | 832 |
| 225 | 20240223 | 151000 | 3887990285 | 3910 | 3915 | 3920 | 3910 | 428 |
| 226 | 20240223 | 150900 | 3886313835 | 3920 | 3920 | 3920 | 3915 | 1214 |
| 227 | 20240223 | 150800 | 3881559765 | 3915 | 3895 | 3915 | 3895 | 13939 |
| 228 | 20240223 | 150700 | 3827152150 | 3895 | 3900 | 3905 | 3895 | 1101 |
| 229 | 20240223 | 150600 | 3822860830 | 3905 | 3900 | 3905 | 3900 | 252 |
| 230 | 20240223 | 150500 | 3821877770 | 3905 | 3900 | 3905 | 3900 | 26 |
| 231 | 20240223 | 150400 | 3821776365 | 3905 | 3900 | 3905 | 3895 | 3044 |
| 232 | 20240223 | 150300 | 3809897525 | 3900 | 3900 | 3900 | 3900 | 1 |
| 233 | 20240223 | 150200 | 3809893625 | 3895 | 3895 | 3895 | 3895 | 150 |
| 234 | 20240223 | 150100 | 3809309375 | 3900 | 3895 | 3900 | 3895 | 363 |
| 235 | 20240223 | 150000 | 3807894140 | 3895 | 3895 | 3900 | 3895 | 782 |
| 236 | 20240223 | 145900 | 3804848240 | 3900 | 3900 | 3900 | 3900 | 2010 |
| 237 | 20240223 | 145800 | 3797009240 | 3900 | 3880 | 3900 | 3880 | 1402 |
| 238 | 20240223 | 145700 | 3791549940 | 3875 | 3895 | 3900 | 3875 | 5760 |
| 239 | 20240223 | 145600 | 3769166825 | 3900 | 3895 | 3900 | 3895 | 339 |
| 240 | 20240223 | 145500 | 3767845415 | 3895 | 3890 | 3895 | 3890 | 1015 |
| 241 | 20240223 | 145400 | 3763894290 | 3890 | 3890 | 3890 | 3875 | 2766 |
| 242 | 20240223 | 145300 | 3753165980 | 3890 | 3885 | 3890 | 3885 | 1255 |
| 243 | 20240223 | 145200 | 3748285135 | 3875 | 3875 | 3875 | 3875 | 0 |
| 244 | 20240223 | 145100 | 3748285135 | 3875 | 3880 | 3880 | 3875 | 9403 |
| 245 | 20240223 | 145000 | 3711836985 | 3880 | 3885 | 3885 | 3880 | 1355 |
| 246 | 20240223 | 144900 | 3706579455 | 3885 | 3885 | 3890 | 3880 | 1249 |
| 247 | 20240223 | 144800 | 3701730105 | 3880 | 3885 | 3885 | 3880 | 182 |
| 248 | 20240223 | 144700 | 3701023485 | 3885 | 3885 | 3885 | 3880 | 574 |
| 249 | 20240223 | 144600 | 3698796050 | 3885 | 3890 | 3890 | 3880 | 2964 |
| 250 | 20240223 | 144500 | 3687291185 | 3890 | 3890 | 3890 | 3890 | 62 |
| 251 | 20240223 | 144400 | 3687050005 | 3890 | 3890 | 3890 | 3890 | 613 |
| 252 | 20240223 | 144300 | 3684665435 | 3890 | 3885 | 3890 | 3885 | 1141 |
| 253 | 20240223 | 144200 | 3680230470 | 3890 | 3895 | 3895 | 3890 | 4 |
| 254 | 20240223 | 144100 | 3680214905 | 3885 | 3885 | 3890 | 3885 | 891 |
| 255 | 20240223 | 144000 | 3676750380 | 3890 | 3895 | 3895 | 3885 | 1230 |
| 256 | 20240223 | 143900 | 3671965705 | 3895 | 3895 | 3895 | 3895 | 1336 |
| 257 | 20240223 | 143800 | 3666761985 | 3895 | 3895 | 3895 | 3895 | 55 |
| 258 | 20240223 | 143700 | 3666547760 | 3895 | 3895 | 3895 | 3895 | 38 |
| 259 | 20240223 | 143600 | 3666399750 | 3890 | 3890 | 3895 | 3890 | 568 |
| 260 | 20240223 | 143500 | 3664190225 | 3890 | 3885 | 3890 | 3885 | 2722 |
| 261 | 20240223 | 143400 | 3653612495 | 3885 | 3890 | 3890 | 3885 | 1599 |
| 262 | 20240223 | 143300 | 3647392400 | 3890 | 3895 | 3895 | 3890 | 1648 |
| 263 | 20240223 | 143200 | 3640981500 | 3895 | 3900 | 3900 | 3895 | 35 |
| 264 | 20240223 | 143100 | 3640845165 | 3895 | 3895 | 3895 | 3895 | 20 |
| 265 | 20240223 | 143000 | 3640767265 | 3900 | 3890 | 3900 | 3890 | 274 |
| 266 | 20240223 | 142900 | 3639701195 | 3900 | 3900 | 3900 | 3890 | 1404 |
| 267 | 20240223 | 142800 | 3634238110 | 3905 | 3905 | 3905 | 3900 | 3 |
| 268 | 20240223 | 142700 | 3634226400 | 3905 | 3890 | 3905 | 3885 | 381 |
| 269 | 20240223 | 142600 | 3632746165 | 3890 | 3900 | 3900 | 3890 | 3527 |
| 270 | 20240223 | 142500 | 3619016135 | 3885 | 3885 | 3885 | 3885 | 0 |
| 271 | 20240223 | 142400 | 3619016135 | 3885 | 3900 | 3900 | 3885 | 2981 |
| 272 | 20240223 | 142300 | 3607433815 | 3900 | 3905 | 3905 | 3900 | 10 |
| 273 | 20240223 | 142200 | 3607394810 | 3905 | 3910 | 3910 | 3905 | 22 |
| 274 | 20240223 | 142100 | 3607308895 | 3915 | 3915 | 3915 | 3915 | 9 |
| 275 | 20240223 | 142000 | 3607273660 | 3915 | 3915 | 3915 | 3915 | 3232 |
| 276 | 20240223 | 141900 | 3594620380 | 3915 | 3900 | 3915 | 3895 | 840 |
| 277 | 20240223 | 141800 | 3591339615 | 3900 | 3900 | 3900 | 3900 | 1261 |
| 278 | 20240223 | 141700 | 3586421715 | 3900 | 3905 | 3905 | 3900 | 3184 |
| 279 | 20240223 | 141600 | 3574000945 | 3905 | 3905 | 3910 | 3905 | 184 |
| 280 | 20240223 | 141500 | 3573281960 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20240223 | 141400 | 3573281960 | 3900 | 3900 | 3900 | 3900 | 0 |
| 282 | 20240223 | 141300 | 3573281960 | 3900 | 3905 | 3905 | 3900 | 501 |
| 283 | 20240223 | 141200 | 3571327205 | 3905 | 3905 | 3905 | 3905 | 519 |
| 284 | 20240223 | 141100 | 3569300510 | 3905 | 3905 | 3905 | 3905 | 561 |
| 285 | 20240223 | 141000 | 3567109805 | 3905 | 3900 | 3905 | 3900 | 3541 |
| 286 | 20240223 | 140900 | 3553295395 | 3900 | 3900 | 3900 | 3890 | 3436 |
| 287 | 20240223 | 140800 | 3539896795 | 3900 | 3900 | 3900 | 3900 | 621 |
| 288 | 20240223 | 140700 | 3537474895 | 3885 | 3900 | 3900 | 3880 | 2422 |
| 289 | 20240223 | 140600 | 3528058255 | 3880 | 3880 | 3880 | 3880 | 1 |
| 290 | 20240223 | 140500 | 3528054375 | 3875 | 3880 | 3880 | 3875 | 1811 |
| 291 | 20240223 | 140400 | 3521027700 | 3880 | 3885 | 3885 | 3875 | 8017 |
| 292 | 20240223 | 140300 | 3489918335 | 3895 | 3895 | 3895 | 3895 | 402 |
| 293 | 20240223 | 140200 | 3488352545 | 3895 | 3895 | 3895 | 3895 | 15 |
| 294 | 20240223 | 140100 | 3488294120 | 3890 | 3900 | 3900 | 3890 | 1567 |
| 295 | 20240223 | 140000 | 3482185680 | 3895 | 3900 | 3900 | 3895 | 912 |
| 296 | 20240223 | 135900 | 3478629035 | 3900 | 3890 | 3900 | 3890 | 385 |
| 297 | 20240223 | 135800 | 3477130385 | 3890 | 3900 | 3900 | 3890 | 571 |
| 298 | 20240223 | 135700 | 3474908665 | 3895 | 3895 | 3900 | 3895 | 543 |
| 299 | 20240223 | 135600 | 3472792295 | 3895 | 3895 | 3895 | 3895 | 1 |
| 300 | 20240223 | 135500 | 3472788400 | 3900 | 3900 | 3900 | 3890 | 802 |
| 301 | 20240223 | 135400 | 3469663960 | 3900 | 3900 | 3900 | 3900 | 1513 |
| 302 | 20240223 | 135300 | 3463763260 | 3900 | 3900 | 3900 | 3900 | 328 |
| 303 | 20240223 | 135200 | 3462484060 | 3900 | 3900 | 3900 | 3900 | 256 |
| 304 | 20240223 | 135100 | 3461485660 | 3905 | 3905 | 3905 | 3905 | 511 |
| 305 | 20240223 | 135000 | 3459490205 | 3905 | 3900 | 3905 | 3900 | 922 |
| 306 | 20240223 | 134900 | 3455893890 | 3900 | 3900 | 3900 | 3900 | 2203 |
| 307 | 20240223 | 134800 | 3447302190 | 3900 | 3895 | 3900 | 3895 | 1197 |
| 308 | 20240223 | 134700 | 3442634890 | 3895 | 3895 | 3895 | 3890 | 830 |
| 309 | 20240223 | 134600 | 3439402190 | 3895 | 3895 | 3900 | 3895 | 1700 |
| 310 | 20240223 | 134500 | 3432778190 | 3895 | 3895 | 3895 | 3895 | 1 |
| 311 | 20240223 | 134400 | 3432774295 | 3880 | 3890 | 3890 | 3880 | 451 |
| 312 | 20240223 | 134300 | 3431020380 | 3875 | 3875 | 3875 | 3875 | 0 |
| 313 | 20240223 | 134200 | 3431020380 | 3875 | 3880 | 3880 | 3875 | 2232 |
| 314 | 20240223 | 134100 | 3422360420 | 3880 | 3885 | 3885 | 3880 | 1205 |
| 315 | 20240223 | 134000 | 3417682555 | 3885 | 3900 | 3900 | 3885 | 3102 |
| 316 | 20240223 | 133900 | 3405618725 | 3900 | 3905 | 3905 | 3890 | 155 |
| 317 | 20240223 | 133800 | 3405014100 | 3905 | 3880 | 3905 | 3880 | 35034 |
| 318 | 20240223 | 133700 | 3269028790 | 3875 | 3885 | 3885 | 3870 | 2167 |
| 319 | 20240223 | 133600 | 3260625625 | 3890 | 3885 | 3890 | 3880 | 455 |
| 320 | 20240223 | 133500 | 3258858460 | 3880 | 3885 | 3890 | 3875 | 3542 |
| 321 | 20240223 | 133400 | 3245107125 | 3880 | 3890 | 3890 | 3875 | 10171 |
| 322 | 20240223 | 133300 | 3205590645 | 3890 | 3895 | 3895 | 3890 | 1030 |
| 323 | 20240223 | 133200 | 3201581280 | 3895 | 3895 | 3900 | 3895 | 5215 |
| 324 | 20240223 | 133100 | 3181268440 | 3900 | 3895 | 3900 | 3895 | 1172 |
| 325 | 20240223 | 133000 | 3176703170 | 3895 | 3900 | 3900 | 3895 | 4707 |
| 326 | 20240223 | 132900 | 3158362390 | 3900 | 3900 | 3900 | 3895 | 1576 |
| 327 | 20240223 | 132800 | 3152222825 | 3895 | 3895 | 3900 | 3895 | 1382 |
| 328 | 20240223 | 132700 | 3146833060 | 3895 | 3905 | 3905 | 3895 | 7977 |
| 329 | 20240223 | 132600 | 3115704250 | 3905 | 3910 | 3915 | 3905 | 2183 |
| 330 | 20240223 | 132500 | 3107171785 | 3915 | 3920 | 3920 | 3915 | 1233 |
| 331 | 20240223 | 132400 | 3102343985 | 3920 | 3920 | 3920 | 3920 | 604 |
| 332 | 20240223 | 132300 | 3099976305 | 3920 | 3910 | 3920 | 3910 | 1429 |
| 333 | 20240223 | 132200 | 3094378685 | 3910 | 3905 | 3910 | 3905 | 1025 |
| 334 | 20240223 | 132100 | 3090371935 | 3910 | 3915 | 3915 | 3910 | 1481 |
| 335 | 20240223 | 132000 | 3084580960 | 3910 | 3915 | 3915 | 3910 | 1934 |
| 336 | 20240223 | 131900 | 3077011915 | 3915 | 3915 | 3915 | 3915 | 48 |
| 337 | 20240223 | 131800 | 3076823995 | 3915 | 3910 | 3915 | 3910 | 7 |
| 338 | 20240223 | 131700 | 3076796615 | 3910 | 3910 | 3910 | 3900 | 1108 |
| 339 | 20240223 | 131600 | 3072467335 | 3900 | 3920 | 3920 | 3900 | 3525 |
| 340 | 20240223 | 131500 | 3058706065 | 3920 | 3920 | 3920 | 3910 | 3883 |
| 341 | 20240223 | 131400 | 3043516775 | 3920 | 3920 | 3920 | 3920 | 2 |
| 342 | 20240223 | 131300 | 3043508935 | 3920 | 3920 | 3920 | 3920 | 3 |
| 343 | 20240223 | 131200 | 3043497175 | 3920 | 3915 | 3920 | 3900 | 10327 |
| 344 | 20240223 | 131100 | 3003160650 | 3920 | 3930 | 3930 | 3920 | 758 |
| 345 | 20240223 | 131000 | 3000189280 | 3920 | 3920 | 3920 | 3920 | 442 |
| 346 | 20240223 | 130900 | 2998456640 | 3920 | 3920 | 3920 | 3915 | 3823 |
| 347 | 20240223 | 130800 | 2983471060 | 3915 | 3930 | 3930 | 3915 | 6218 |
| 348 | 20240223 | 130700 | 2959079755 | 3935 | 3930 | 3935 | 3930 | 797 |
| 349 | 20240223 | 130600 | 2955944810 | 3935 | 3940 | 3940 | 3930 | 795 |
| 350 | 20240223 | 130500 | 2952816785 | 3945 | 3945 | 3945 | 3945 | 3 |
| 351 | 20240223 | 130400 | 2952804950 | 3940 | 3940 | 3945 | 3940 | 720 |
| 352 | 20240223 | 130300 | 2949968140 | 3940 | 3950 | 3950 | 3940 | 1326 |
| 353 | 20240223 | 130200 | 2944739305 | 3945 | 3950 | 3955 | 3945 | 1721 |
| 354 | 20240223 | 130100 | 2937948850 | 3950 | 3945 | 3950 | 3945 | 1517 |
| 355 | 20240223 | 130000 | 2931956820 | 3945 | 3940 | 3950 | 3940 | 993 |
| 356 | 20240223 | 125900 | 2928039575 | 3940 | 3935 | 3940 | 3935 | 1050 |
| 357 | 20240223 | 125800 | 2923905575 | 3935 | 3930 | 3935 | 3930 | 805 |
| 358 | 20240223 | 125700 | 2920741900 | 3930 | 3930 | 3930 | 3930 | 220 |
| 359 | 20240223 | 125600 | 2919877300 | 3930 | 3930 | 3930 | 3930 | 120 |
| 360 | 20240223 | 125500 | 2919405700 | 3930 | 3920 | 3930 | 3920 | 1105 |
| 361 | 20240223 | 125400 | 2915064100 | 3920 | 3925 | 3925 | 3920 | 200 |
| 362 | 20240223 | 125300 | 2914279270 | 3925 | 3920 | 3925 | 3915 | 70 |
| 363 | 20240223 | 125200 | 2914004545 | 3915 | 3915 | 3925 | 3915 | 414 |
| 364 | 20240223 | 125100 | 2912382770 | 3915 | 3920 | 3920 | 3915 | 212 |
| 365 | 20240223 | 125000 | 2911552730 | 3925 | 3915 | 3925 | 3915 | 241 |
| 366 | 20240223 | 124900 | 2910609195 | 3910 | 3915 | 3915 | 3910 | 1500 |
| 367 | 20240223 | 124800 | 2904737125 | 3910 | 3915 | 3915 | 3910 | 1649 |
| 368 | 20240223 | 124700 | 2898282305 | 3915 | 3910 | 3915 | 3910 | 36 |
| 369 | 20240223 | 124600 | 2898141515 | 3915 | 3900 | 3915 | 3900 | 4 |
| 370 | 20240223 | 124500 | 2898125870 | 3900 | 3900 | 3910 | 3900 | 4751 |
| 371 | 20240223 | 124400 | 2879588740 | 3900 | 3900 | 3905 | 3895 | 1765 |
| 372 | 20240223 | 124300 | 2872707445 | 3900 | 3900 | 3905 | 3895 | 12868 |
| 373 | 20240223 | 124200 | 2822521660 | 3905 | 3915 | 3915 | 3905 | 7080 |
| 374 | 20240223 | 124100 | 2794863125 | 3930 | 3910 | 3930 | 3910 | 2514 |
| 375 | 20240223 | 124000 | 2785025185 | 3910 | 3910 | 3910 | 3910 | 856 |
| 376 | 20240223 | 123900 | 2781678225 | 3910 | 3920 | 3920 | 3910 | 2137 |
| 377 | 20240223 | 123800 | 2773305085 | 3920 | 3935 | 3940 | 3920 | 4390 |
| 378 | 20240223 | 123700 | 2756042475 | 3935 | 3940 | 3940 | 3935 | 2148 |
| 379 | 20240223 | 123600 | 2747579365 | 3940 | 3940 | 3945 | 3940 | 524 |
| 380 | 20240223 | 123500 | 2745514800 | 3945 | 3945 | 3950 | 3945 | 1357 |
| 381 | 20240223 | 123400 | 2740157535 | 3950 | 3950 | 3950 | 3945 | 13 |
| 382 | 20240223 | 123300 | 2740106215 | 3945 | 3960 | 3960 | 3945 | 6264 |
| 383 | 20240223 | 123200 | 2715368870 | 3960 | 3955 | 3960 | 3950 | 3026 |
| 384 | 20240223 | 123100 | 2703414150 | 3955 | 3955 | 3955 | 3955 | 328 |
| 385 | 20240223 | 123000 | 2702116910 | 3955 | 3955 | 3955 | 3955 | 1 |
| 386 | 20240223 | 122900 | 2702112955 | 3955 | 3955 | 3955 | 3955 | 406 |
| 387 | 20240223 | 122800 | 2700507225 | 3955 | 3950 | 3955 | 3950 | 65 |
| 388 | 20240223 | 122700 | 2700250450 | 3950 | 3960 | 3960 | 3950 | 401 |
| 389 | 20240223 | 122600 | 2698665695 | 3960 | 3960 | 3960 | 3960 | 10 |
| 390 | 20240223 | 122500 | 2698626095 | 3955 | 3955 | 3955 | 3955 | 930 |
| 391 | 20240223 | 122400 | 2694947945 | 3955 | 3955 | 3955 | 3955 | 478 |
| 392 | 20240223 | 122300 | 2693057455 | 3960 | 3955 | 3960 | 3955 | 323 |
| 393 | 20240223 | 122200 | 2691778400 | 3960 | 3955 | 3960 | 3955 | 10 |
| 394 | 20240223 | 122100 | 2691738820 | 3960 | 3960 | 3960 | 3955 | 120 |
| 395 | 20240223 | 122000 | 2691263950 | 3960 | 3950 | 3960 | 3950 | 342 |
| 396 | 20240223 | 121900 | 2689912330 | 3955 | 3960 | 3960 | 3950 | 247 |
| 397 | 20240223 | 121800 | 2688934745 | 3950 | 3950 | 3960 | 3950 | 1154 |
| 398 | 20240223 | 121700 | 2684375965 | 3960 | 3955 | 3960 | 3950 | 277 |
| 399 | 20240223 | 121600 | 2683280495 | 3950 | 3960 | 3960 | 3950 | 333 |
| 400 | 20240223 | 121500 | 2681965020 | 3955 | 3955 | 3960 | 3955 | 511 |
| 401 | 20240223 | 121400 | 2679941480 | 3960 | 3950 | 3960 | 3950 | 1194 |
| 402 | 20240223 | 121300 | 2675224225 | 3950 | 3950 | 3955 | 3950 | 115 |
| 403 | 20240223 | 121200 | 2674769435 | 3955 | 3955 | 3955 | 3950 | 109 |
| 404 | 20240223 | 121100 | 2674338365 | 3950 | 3960 | 3960 | 3950 | 338 |
| 405 | 20240223 | 121000 | 2673002565 | 3955 | 3950 | 3960 | 3950 | 633 |
| 406 | 20240223 | 120900 | 2670499060 | 3955 | 3950 | 3955 | 3950 | 624 |
| 407 | 20240223 | 120800 | 2668033735 | 3950 | 3955 | 3955 | 3950 | 678 |
| 408 | 20240223 | 120700 | 2665352255 | 3955 | 3955 | 3960 | 3955 | 1404 |
| 409 | 20240223 | 120600 | 2659799430 | 3960 | 3960 | 3960 | 3955 | 193 |
| 410 | 20240223 | 120500 | 2659035180 | 3970 | 3965 | 3975 | 3960 | 804 |
| 411 | 20240223 | 120400 | 2655847585 | 3965 | 3970 | 3975 | 3965 | 210 |
| 412 | 20240223 | 120300 | 2655014720 | 3965 | 3965 | 3970 | 3965 | 71 |
| 413 | 20240223 | 120200 | 2654732860 | 3970 | 3970 | 3970 | 3970 | 1 |
| 414 | 20240223 | 120100 | 2654728890 | 3960 | 3960 | 3960 | 3960 | 2 |
| 415 | 20240223 | 120000 | 2654720970 | 3960 | 3960 | 3960 | 3955 | 1702 |
| 416 | 20240223 | 115900 | 2647981055 | 3960 | 3960 | 3960 | 3955 | 105 |
| 417 | 20240223 | 115800 | 2647565265 | 3960 | 3955 | 3960 | 3955 | 4 |
| 418 | 20240223 | 115700 | 2647549435 | 3960 | 3960 | 3960 | 3955 | 5 |
| 419 | 20240223 | 115600 | 2647529640 | 3955 | 3955 | 3955 | 3955 | 2 |
| 420 | 20240223 | 115500 | 2647521730 | 3955 | 3955 | 3955 | 3955 | 2 |
| 421 | 20240223 | 115400 | 2647513820 | 3955 | 3965 | 3965 | 3955 | 8295 |
| 422 | 20240223 | 115300 | 2614671880 | 3960 | 3960 | 3965 | 3960 | 3 |
| 423 | 20240223 | 115200 | 2614659995 | 3955 | 3955 | 3955 | 3955 | 467 |
| 424 | 20240223 | 115100 | 2612813010 | 3955 | 3955 | 3960 | 3955 | 275 |
| 425 | 20240223 | 115000 | 2611724785 | 3960 | 3960 | 3965 | 3955 | 550 |
| 426 | 20240223 | 114900 | 2609548360 | 3965 | 3970 | 3970 | 3965 | 40 |
| 427 | 20240223 | 114800 | 2609389610 | 3970 | 3960 | 3970 | 3955 | 392 |
| 428 | 20240223 | 114700 | 2607838730 | 3955 | 3960 | 3960 | 3955 | 1974 |
| 429 | 20240223 | 114600 | 2600021695 | 3960 | 3960 | 3960 | 3960 | 750 |
| 430 | 20240223 | 114500 | 2597051695 | 3960 | 3965 | 3965 | 3960 | 141 |
| 431 | 20240223 | 114400 | 2596493085 | 3960 | 3960 | 3960 | 3960 | 1 |
| 432 | 20240223 | 114300 | 2596489125 | 3975 | 3965 | 3975 | 3960 | 2531 |
| 433 | 20240223 | 114200 | 2586462915 | 3965 | 3970 | 3970 | 3965 | 218 |
| 434 | 20240223 | 114100 | 2585598440 | 3965 | 3965 | 3970 | 3965 | 303 |
| 435 | 20240223 | 114000 | 2584397035 | 3965 | 3965 | 3965 | 3965 | 1 |
| 436 | 20240223 | 113900 | 2584393070 | 3965 | 3965 | 3965 | 3965 | 365 |
| 437 | 20240223 | 113800 | 2582945845 | 3970 | 3965 | 3970 | 3965 | 66 |
| 438 | 20240223 | 113700 | 2582684145 | 3970 | 3970 | 3970 | 3970 | 543 |
| 439 | 20240223 | 113600 | 2580528435 | 3970 | 3970 | 3970 | 3965 | 951 |
| 440 | 20240223 | 113500 | 2576752970 | 3970 | 3970 | 3970 | 3970 | 30 |
| 441 | 20240223 | 113400 | 2576633870 | 3970 | 3970 | 3970 | 3970 | 254 |
| 442 | 20240223 | 113300 | 2575625490 | 3970 | 3970 | 3970 | 3970 | 1465 |
| 443 | 20240223 | 113200 | 2569809440 | 3970 | 3970 | 3970 | 3970 | 0 |
| 444 | 20240223 | 113100 | 2569809440 | 3970 | 3975 | 3975 | 3970 | 2509 |
| 445 | 20240223 | 113000 | 2559840900 | 3980 | 3980 | 3980 | 3980 | 5 |
| 446 | 20240223 | 112900 | 2559821000 | 3980 | 3980 | 3980 | 3980 | 245 |
| 447 | 20240223 | 112800 | 2558845900 | 3980 | 3980 | 3980 | 3980 | 49 |
| 448 | 20240223 | 112700 | 2558650880 | 3980 | 3980 | 3980 | 3980 | 0 |
| 449 | 20240223 | 112600 | 2558650880 | 3980 | 3980 | 3980 | 3980 | 100 |
| 450 | 20240223 | 112500 | 2558252880 | 3975 | 3975 | 3975 | 3975 | 20 |
| 451 | 20240223 | 112400 | 2558173380 | 3975 | 3975 | 3975 | 3975 | 925 |
| 452 | 20240223 | 112300 | 2554496505 | 3975 | 3975 | 3975 | 3975 | 1029 |
| 453 | 20240223 | 112200 | 2550406230 | 3975 | 3980 | 3980 | 3975 | 1636 |
| 454 | 20240223 | 112100 | 2543902695 | 3985 | 3985 | 3990 | 3985 | 703 |
| 455 | 20240223 | 112000 | 2541099110 | 3990 | 3990 | 3990 | 3990 | 1 |
| 456 | 20240223 | 111900 | 2541095120 | 3990 | 3990 | 3990 | 3990 | 1 |
| 457 | 20240223 | 111800 | 2541091130 | 3970 | 3965 | 3975 | 3965 | 667 |
| 458 | 20240223 | 111700 | 2538443140 | 3970 | 3970 | 3970 | 3970 | 3 |
| 459 | 20240223 | 111600 | 2538431230 | 3970 | 3970 | 3970 | 3970 | 0 |
| 460 | 20240223 | 111500 | 2538431230 | 3970 | 3975 | 3975 | 3970 | 1113 |
| 461 | 20240223 | 111400 | 2534012220 | 3975 | 3975 | 3975 | 3975 | 344 |
| 462 | 20240223 | 111300 | 2532644820 | 3975 | 3975 | 3975 | 3975 | 1410 |
| 463 | 20240223 | 111200 | 2527040070 | 3975 | 3975 | 3975 | 3970 | 1625 |
| 464 | 20240223 | 111100 | 2520581695 | 3980 | 3980 | 3980 | 3980 | 261 |
| 465 | 20240223 | 111000 | 2519542915 | 3980 | 3970 | 3980 | 3970 | 145 |
| 466 | 20240223 | 110900 | 2518966215 | 3970 | 3970 | 3970 | 3970 | 0 |
| 467 | 20240223 | 110800 | 2518966215 | 3970 | 3970 | 3970 | 3970 | 396 |
| 468 | 20240223 | 110700 | 2517394095 | 3975 | 3975 | 3975 | 3975 | 360 |
| 469 | 20240223 | 110600 | 2515963095 | 3975 | 3960 | 3975 | 3955 | 1372 |
| 470 | 20240223 | 110500 | 2510529390 | 3960 | 3955 | 3995 | 3955 | 1669 |
| 471 | 20240223 | 110400 | 2503895380 | 3955 | 3955 | 3955 | 3955 | 3 |
| 472 | 20240223 | 110300 | 2503883515 | 3955 | 3955 | 3955 | 3955 | 689 |
| 473 | 20240223 | 110200 | 2501158520 | 3950 | 3960 | 3960 | 3950 | 2469 |
| 474 | 20240223 | 110100 | 2491401970 | 3955 | 3940 | 3955 | 3940 | 1070 |
| 475 | 20240223 | 110000 | 2487171620 | 3940 | 3940 | 3940 | 3940 | 6157 |
| 476 | 20240223 | 105900 | 2462913040 | 3935 | 3940 | 3940 | 3935 | 4329 |
| 477 | 20240223 | 105800 | 2445859110 | 3940 | 3945 | 3945 | 3940 | 5181 |
| 478 | 20240223 | 105700 | 2425439970 | 3945 | 3955 | 3955 | 3945 | 2106 |
| 479 | 20240223 | 105600 | 2417129065 | 3955 | 3955 | 3955 | 3955 | 2 |
| 480 | 20240223 | 105500 | 2417121155 | 3950 | 3950 | 3950 | 3950 | 0 |
| 481 | 20240223 | 105400 | 2417121155 | 3950 | 3950 | 3950 | 3950 | 206 |
| 482 | 20240223 | 105300 | 2416307455 | 3945 | 3960 | 3960 | 3945 | 6733 |
| 483 | 20240223 | 105200 | 2389716175 | 3965 | 3965 | 3965 | 3965 | 67 |
| 484 | 20240223 | 105100 | 2389450520 | 3965 | 3970 | 3970 | 3965 | 1631 |
| 485 | 20240223 | 105000 | 2382983450 | 3970 | 3965 | 3970 | 3960 | 252 |
| 486 | 20240223 | 104900 | 2381985330 | 3970 | 3970 | 3970 | 3970 | 939 |
| 487 | 20240223 | 104800 | 2378257500 | 3970 | 3970 | 3970 | 3970 | 167 |
| 488 | 20240223 | 104700 | 2377594510 | 3970 | 3975 | 3975 | 3970 | 351 |
| 489 | 20240223 | 104600 | 2376199290 | 3975 | 3975 | 3975 | 3970 | 42 |
| 490 | 20240223 | 104500 | 2376032345 | 3955 | 3965 | 3980 | 3955 | 862 |
| 491 | 20240223 | 104400 | 2372621095 | 3960 | 3965 | 3965 | 3960 | 702 |
| 492 | 20240223 | 104300 | 2369840150 | 3965 | 3965 | 3965 | 3960 | 581 |
| 493 | 20240223 | 104200 | 2367537335 | 3970 | 3965 | 3970 | 3965 | 268 |
| 494 | 20240223 | 104100 | 2366474700 | 3970 | 3970 | 3970 | 3970 | 55 |
| 495 | 20240223 | 104000 | 2366256350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 496 | 20240223 | 103900 | 2366256350 | 3970 | 3970 | 3970 | 3970 | 111 |
| 497 | 20240223 | 103800 | 2365815680 | 3970 | 3970 | 3970 | 3970 | 118 |
| 498 | 20240223 | 103700 | 2365347220 | 3970 | 3960 | 3970 | 3960 | 1254 |
| 499 | 20240223 | 103600 | 2360368910 | 3970 | 3965 | 3970 | 3965 | 80 |
| 500 | 20240223 | 103500 | 2360051460 | 3970 | 3950 | 3970 | 3950 | 655 |
| 501 | 20240223 | 103400 | 2357464190 | 3945 | 3950 | 3950 | 3940 | 1664 |
| 502 | 20240223 | 103300 | 2350900435 | 3950 | 3965 | 3965 | 3945 | 7014 |
| 503 | 20240223 | 103200 | 2323176865 | 3965 | 3965 | 3965 | 3965 | 161 |
| 504 | 20240223 | 103100 | 2322538500 | 3965 | 3965 | 3970 | 3965 | 7879 |
| 505 | 20240223 | 103000 | 2291298165 | 3970 | 3970 | 3970 | 3960 | 548 |
| 506 | 20240223 | 102900 | 2289123385 | 3970 | 3975 | 3975 | 3965 | 10164 |
| 507 | 20240223 | 102800 | 2248766935 | 3980 | 3980 | 3980 | 3980 | 691 |
| 508 | 20240223 | 102700 | 2246016755 | 3980 | 3970 | 3980 | 3970 | 3739 |
| 509 | 20240223 | 102600 | 2231166075 | 3975 | 3985 | 3985 | 3975 | 5860 |
| 510 | 20240223 | 102500 | 2207841945 | 3985 | 3985 | 3990 | 3980 | 2856 |
| 511 | 20240223 | 102400 | 2196467550 | 3985 | 3990 | 3990 | 3985 | 220 |
| 512 | 20240223 | 102300 | 2195590740 | 3985 | 3995 | 3995 | 3985 | 4729 |
| 513 | 20240223 | 102200 | 2176721055 | 4000 | 4005 | 4005 | 4000 | 3167 |
| 514 | 20240223 | 102100 | 2164042150 | 4010 | 4010 | 4010 | 4010 | 221 |
| 515 | 20240223 | 102000 | 2163155940 | 4005 | 4030 | 4030 | 4005 | 5590 |
| 516 | 20240223 | 101900 | 2140656980 | 4025 | 4010 | 4030 | 4010 | 20339 |
| 517 | 20240223 | 101800 | 2058833020 | 4005 | 4025 | 4025 | 4005 | 7295 |
| 518 | 20240223 | 101700 | 2029549355 | 4025 | 4015 | 4025 | 4015 | 7191 |
| 519 | 20240223 | 101600 | 2000636960 | 4010 | 4000 | 4010 | 4000 | 3427 |
| 520 | 20240223 | 101500 | 1986896635 | 4005 | 4000 | 4005 | 4000 | 1000 |
| 521 | 20240223 | 101400 | 1982893510 | 4000 | 4000 | 4000 | 3995 | 37 |
| 522 | 20240223 | 101300 | 1982745590 | 4005 | 4000 | 4005 | 4000 | 1469 |
| 523 | 20240223 | 101200 | 1976865175 | 4000 | 3985 | 4000 | 3985 | 3392 |
| 524 | 20240223 | 101100 | 1963299950 | 3985 | 3985 | 3995 | 3985 | 185 |
| 525 | 20240223 | 101000 | 1962562605 | 3985 | 3990 | 3990 | 3985 | 1632 |
| 526 | 20240223 | 100900 | 1956057855 | 3990 | 3990 | 3990 | 3990 | 349 |
| 527 | 20240223 | 100800 | 1954665345 | 3995 | 3990 | 3995 | 3990 | 1823 |
| 528 | 20240223 | 100700 | 1947389650 | 4000 | 3995 | 4000 | 3995 | 6334 |
| 529 | 20240223 | 100600 | 1922053675 | 3995 | 3990 | 4000 | 3990 | 3217 |
| 530 | 20240223 | 100500 | 1909186735 | 3995 | 3990 | 3995 | 3985 | 985 |
| 531 | 20240223 | 100400 | 1905253915 | 3995 | 3990 | 3995 | 3980 | 609 |
| 532 | 20240223 | 100300 | 1902825940 | 3995 | 3990 | 3995 | 3985 | 302 |
| 533 | 20240223 | 100200 | 1901620930 | 4000 | 3985 | 4000 | 3985 | 976 |
| 534 | 20240223 | 100100 | 1897731555 | 3985 | 3990 | 3990 | 3985 | 71 |
| 535 | 20240223 | 100000 | 1897448315 | 3995 | 4000 | 4000 | 3995 | 514 |
| 536 | 20240223 | 095900 | 1895394135 | 3995 | 4005 | 4005 | 3995 | 377 |
| 537 | 20240223 | 095800 | 1893886055 | 4005 | 4010 | 4010 | 3995 | 3863 |
| 538 | 20240223 | 095700 | 1878411265 | 4010 | 4010 | 4010 | 3995 | 5996 |
| 539 | 20240223 | 095600 | 1854379915 | 4005 | 3980 | 4005 | 3980 | 6478 |
| 540 | 20240223 | 095500 | 1828480010 | 3965 | 3970 | 3975 | 3965 | 2041 |
| 541 | 20240223 | 095400 | 1820374285 | 3970 | 3980 | 3985 | 3970 | 1457 |
| 542 | 20240223 | 095300 | 1814589120 | 3980 | 3975 | 3980 | 3970 | 3684 |
| 543 | 20240223 | 095200 | 1799945410 | 3975 | 3980 | 3980 | 3975 | 427 |
| 544 | 20240223 | 095100 | 1798246330 | 3980 | 3980 | 3980 | 3980 | 488 |
| 545 | 20240223 | 095000 | 1796304090 | 3990 | 3980 | 3990 | 3980 | 81 |
| 546 | 20240223 | 094900 | 1795981210 | 3975 | 3990 | 4000 | 3975 | 3292 |
| 547 | 20240223 | 094800 | 1782861140 | 3990 | 3970 | 3990 | 3970 | 861 |
| 548 | 20240223 | 094700 | 1779442210 | 3970 | 3985 | 3985 | 3970 | 4696 |
| 549 | 20240223 | 094600 | 1760760170 | 3985 | 3985 | 3985 | 3985 | 3525 |
| 550 | 20240223 | 094500 | 1746713045 | 3985 | 3990 | 3990 | 3985 | 437 |
| 551 | 20240223 | 094400 | 1744970670 | 3995 | 4000 | 4000 | 3995 | 3288 |
| 552 | 20240223 | 094300 | 1731825855 | 4000 | 4000 | 4000 | 3995 | 3519 |
| 553 | 20240223 | 094200 | 1717750605 | 4000 | 3995 | 4005 | 3995 | 1884 |
| 554 | 20240223 | 094100 | 1710216625 | 3985 | 4005 | 4005 | 3985 | 4257 |
| 555 | 20240223 | 094000 | 1693189860 | 4000 | 3985 | 4000 | 3980 | 7915 |
| 556 | 20240223 | 093900 | 1661598375 | 3980 | 3985 | 3985 | 3960 | 1336 |
| 557 | 20240223 | 093800 | 1656306390 | 3970 | 3990 | 3990 | 3960 | 3071 |
| 558 | 20240223 | 093700 | 1644119500 | 3960 | 3970 | 3980 | 3960 | 1002 |
| 559 | 20240223 | 093600 | 1640147050 | 3960 | 3985 | 3985 | 3960 | 24765 |
| 560 | 20240223 | 093500 | 1541703375 | 3985 | 3990 | 4000 | 3980 | 12972 |
| 561 | 20240223 | 093400 | 1489847410 | 3990 | 3980 | 4000 | 3980 | 16634 |
| 562 | 20240223 | 093300 | 1423418915 | 3975 | 3975 | 3990 | 3970 | 6557 |
| 563 | 20240223 | 093200 | 1397297160 | 3960 | 3970 | 3985 | 3960 | 6745 |
| 564 | 20240223 | 093100 | 1370515170 | 3970 | 3950 | 3970 | 3950 | 3405 |
| 565 | 20240223 | 093000 | 1357039760 | 3945 | 3940 | 3955 | 3940 | 2527 |
| 566 | 20240223 | 092900 | 1347072635 | 3950 | 3895 | 3950 | 3895 | 8216 |
| 567 | 20240223 | 092800 | 1314771885 | 3895 | 3910 | 3910 | 3895 | 2513 |
| 568 | 20240223 | 092700 | 1304974840 | 3910 | 3900 | 3910 | 3890 | 8484 |
| 569 | 20240223 | 092600 | 1271853320 | 3890 | 3875 | 3905 | 3875 | 1730 |
| 570 | 20240223 | 092500 | 1265136025 | 3875 | 3885 | 3885 | 3875 | 2228 |
| 571 | 20240223 | 092400 | 1256493505 | 3885 | 3855 | 3885 | 3855 | 4870 |
| 572 | 20240223 | 092300 | 1237613135 | 3860 | 3875 | 3875 | 3850 | 22744 |
| 573 | 20240223 | 092200 | 1149747625 | 3875 | 3885 | 3885 | 3875 | 17867 |
| 574 | 20240223 | 092100 | 1080410490 | 3885 | 3895 | 3900 | 3885 | 12458 |
| 575 | 20240223 | 092000 | 1031911055 | 3895 | 3950 | 3950 | 3895 | 2029 |
| 576 | 20240223 | 091900 | 1023972010 | 3910 | 3910 | 3955 | 3895 | 17435 |
| 577 | 20240223 | 091800 | 955758085 | 3910 | 3895 | 3910 | 3885 | 30000 |
| 578 | 20240223 | 091700 | 838749750 | 3895 | 3910 | 3915 | 3885 | 17690 |
| 579 | 20240223 | 091600 | 769826395 | 3910 | 3920 | 3920 | 3910 | 2952 |
| 580 | 20240223 | 091500 | 758274500 | 3920 | 3930 | 3930 | 3920 | 448 |
| 581 | 20240223 | 091400 | 756514670 | 3925 | 3905 | 3930 | 3905 | 14531 |
| 582 | 20240223 | 091300 | 699764030 | 3905 | 3905 | 3920 | 3905 | 6831 |
| 583 | 20240223 | 091200 | 673072585 | 3910 | 3925 | 3930 | 3905 | 11877 |
| 584 | 20240223 | 091100 | 626571530 | 3930 | 3920 | 3935 | 3910 | 16435 |
| 585 | 20240223 | 091000 | 562262805 | 3925 | 3935 | 3935 | 3905 | 4988 |
| 586 | 20240223 | 090900 | 542699180 | 3935 | 3935 | 3970 | 3930 | 13263 |
| 587 | 20240223 | 090800 | 490326635 | 3945 | 3930 | 3950 | 3920 | 4592 |
| 588 | 20240223 | 090700 | 472254040 | 3950 | 3950 | 3950 | 3910 | 7019 |
| 589 | 20240223 | 090600 | 444624950 | 3950 | 3945 | 3950 | 3930 | 3602 |
| 590 | 20240223 | 090500 | 430428640 | 3950 | 3925 | 3950 | 3905 | 4108 |
| 591 | 20240223 | 090400 | 414252520 | 3925 | 3935 | 3935 | 3870 | 29357 |
| 592 | 20240223 | 090300 | 299679925 | 3930 | 3970 | 3970 | 3930 | 15120 |
| 593 | 20240223 | 090200 | 239975435 | 3980 | 3980 | 4000 | 3935 | 12874 |
| 594 | 20240223 | 090100 | 189089395 | 4000 | 4000 | 4010 | 3980 | 6479 |
| 595 | 20240223 | 090000 | 163186020 | 3985 | 3950 | 4050 | 3950 | 39299 |