31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 185100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 4062 |
| 3 | 20240223 | 185000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 4 | 20240223 | 184900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 5 | 20240223 | 184800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 6 | 20240223 | 184700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 7 | 20240223 | 184600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 8 | 20240223 | 184500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 9 | 20240223 | 184400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 10 | 20240223 | 184300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 11 | 20240223 | 184200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 12 | 20240223 | 184100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 13 | 20240223 | 184000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 14 | 20240223 | 183900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 15 | 20240223 | 183800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 16 | 20240223 | 183700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 17 | 20240223 | 183600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 18 | 20240223 | 183500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 19 | 20240223 | 183400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 20 | 20240223 | 183300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 21 | 20240223 | 183200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 22 | 20240223 | 183100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 23 | 20240223 | 183000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 24 | 20240223 | 182900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 25 | 20240223 | 182800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 26 | 20240223 | 182700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 27 | 20240223 | 182600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 28 | 20240223 | 182500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 29 | 20240223 | 182400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 30 | 20240223 | 182300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 31 | 20240223 | 182200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 32 | 20240223 | 182100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 4062 |
| 33 | 20240223 | 182000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 34 | 20240223 | 181900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 35 | 20240223 | 181800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 36 | 20240223 | 181700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 37 | 20240223 | 181600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 38 | 20240223 | 181500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 39 | 20240223 | 181400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 40 | 20240223 | 181300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 41 | 20240223 | 181200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 42 | 20240223 | 181100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 43 | 20240223 | 181000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 44 | 20240223 | 180900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 45 | 20240223 | 180800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 46 | 20240223 | 180700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 47 | 20240223 | 180600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 48 | 20240223 | 180500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 49 | 20240223 | 180400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 50 | 20240223 | 180300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 51 | 20240223 | 180200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 52 | 20240223 | 180100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 53 | 20240223 | 180000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 54 | 20240223 | 175900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 55 | 20240223 | 175800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 56 | 20240223 | 175700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 57 | 20240223 | 175600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 58 | 20240223 | 175500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 59 | 20240223 | 175400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 60 | 20240223 | 175300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 61 | 20240223 | 175200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 62 | 20240223 | 175100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 4062 |
| 63 | 20240223 | 175000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 64 | 20240223 | 174900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 65 | 20240223 | 174800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 66 | 20240223 | 174700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 67 | 20240223 | 174600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 68 | 20240223 | 174500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 69 | 20240223 | 174400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 70 | 20240223 | 174300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 71 | 20240223 | 174200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 72 | 20240223 | 174100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 73 | 20240223 | 174000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 74 | 20240223 | 173900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 75 | 20240223 | 173800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 76 | 20240223 | 173700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 77 | 20240223 | 173600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 78 | 20240223 | 173500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 79 | 20240223 | 173400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 80 | 20240223 | 173300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 81 | 20240223 | 173200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 82 | 20240223 | 173100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 83 | 20240223 | 173000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 84 | 20240223 | 172900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 85 | 20240223 | 172800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 86 | 20240223 | 172700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 87 | 20240223 | 172600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 88 | 20240223 | 172500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 89 | 20240223 | 172400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 90 | 20240223 | 172300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 91 | 20240223 | 172200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 92 | 20240223 | 172100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 4062 |
| 93 | 20240223 | 172000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 94 | 20240223 | 171900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 95 | 20240223 | 171800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 96 | 20240223 | 171700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 97 | 20240223 | 171600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 98 | 20240223 | 171500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 99 | 20240223 | 171400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 100 | 20240223 | 171300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 101 | 20240223 | 171200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 102 | 20240223 | 171100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 103 | 20240223 | 171000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 104 | 20240223 | 170900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 105 | 20240223 | 170800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 106 | 20240223 | 170700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 107 | 20240223 | 170600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 108 | 20240223 | 170500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 109 | 20240223 | 170400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 110 | 20240223 | 170300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 111 | 20240223 | 170200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 112 | 20240223 | 170100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 113 | 20240223 | 170000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 114 | 20240223 | 165900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 115 | 20240223 | 165800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 116 | 20240223 | 165700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 117 | 20240223 | 165600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 118 | 20240223 | 165500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 119 | 20240223 | 165400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 120 | 20240223 | 165300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 121 | 20240223 | 165200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 122 | 20240223 | 165100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 4062 |
| 123 | 20240223 | 165000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 124 | 20240223 | 164900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 125 | 20240223 | 164800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 126 | 20240223 | 164700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 127 | 20240223 | 164600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 128 | 20240223 | 164500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 129 | 20240223 | 164400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 130 | 20240223 | 164300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 131 | 20240223 | 164200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 132 | 20240223 | 164100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 133 | 20240223 | 164000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 134 | 20240223 | 163900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 135 | 20240223 | 163800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 136 | 20240223 | 163700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 137 | 20240223 | 163600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 138 | 20240223 | 163500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 139 | 20240223 | 163400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 140 | 20240223 | 163300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 141 | 20240223 | 163200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 142 | 20240223 | 163100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 143 | 20240223 | 163000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 144 | 20240223 | 162900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 145 | 20240223 | 162800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 146 | 20240223 | 162700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 147 | 20240223 | 162600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 148 | 20240223 | 162500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 149 | 20240223 | 162400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 150 | 20240223 | 162300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 151 | 20240223 | 162200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 152 | 20240223 | 162100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 4062 |
| 153 | 20240223 | 162000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 154 | 20240223 | 161900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 155 | 20240223 | 161800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 156 | 20240223 | 161700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 157 | 20240223 | 161600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 158 | 20240223 | 161500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 159 | 20240223 | 161400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 160 | 20240223 | 161300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 161 | 20240223 | 161200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 162 | 20240223 | 161100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 163 | 20240223 | 161000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 164 | 20240223 | 160900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 165 | 20240223 | 160800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 166 | 20240223 | 160700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 167 | 20240223 | 160600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 168 | 20240223 | 160500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 169 | 20240223 | 160400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 170 | 20240223 | 160300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 171 | 20240223 | 160200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 172 | 20240223 | 160100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 173 | 20240223 | 160000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 174 | 20240223 | 155900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 175 | 20240223 | 155800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 176 | 20240223 | 155700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 177 | 20240223 | 155600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 178 | 20240223 | 155500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 179 | 20240223 | 155400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 180 | 20240223 | 155300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 181 | 20240223 | 155200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 182 | 20240223 | 155100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 4062 |
| 183 | 20240223 | 155000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 184 | 20240223 | 154900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 185 | 20240223 | 154800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 186 | 20240223 | 154700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 187 | 20240223 | 154600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 188 | 20240223 | 154500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 189 | 20240223 | 154400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 190 | 20240223 | 154300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 191 | 20240223 | 154200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 192 | 20240223 | 154100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 193 | 20240223 | 154000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 194 | 20240223 | 153900 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 195 | 20240223 | 153800 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 196 | 20240223 | 153700 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 197 | 20240223 | 153600 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 198 | 20240223 | 153500 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 199 | 20240223 | 153400 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 200 | 20240223 | 153300 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 201 | 20240223 | 153200 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 202 | 20240223 | 153100 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 0 |
| 203 | 20240223 | 153000 | 1117196840 | 10480 | 10480 | 10480 | 10480 | 4062 |
| 204 | 20240223 | 152900 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 205 | 20240223 | 152800 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 206 | 20240223 | 152700 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 207 | 20240223 | 152600 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 208 | 20240223 | 152500 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 209 | 20240223 | 152400 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 210 | 20240223 | 152300 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 211 | 20240223 | 152200 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 212 | 20240223 | 152100 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 213 | 20240223 | 152000 | 1074627080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 214 | 20240223 | 151900 | 1074627080 | 10480 | 10480 | 10500 | 10480 | 202 |
| 215 | 20240223 | 151800 | 1072508900 | 10460 | 10450 | 10460 | 10450 | 92 |
| 216 | 20240223 | 151700 | 1071546610 | 10450 | 10470 | 10480 | 10450 | 1213 |
| 217 | 20240223 | 151600 | 1058869720 | 10450 | 10440 | 10480 | 10440 | 1160 |
| 218 | 20240223 | 151500 | 1046728700 | 10430 | 10430 | 10430 | 10430 | 50 |
| 219 | 20240223 | 151400 | 1046207200 | 10420 | 10420 | 10420 | 10420 | 34 |
| 220 | 20240223 | 151300 | 1045852920 | 10420 | 10430 | 10430 | 10420 | 129 |
| 221 | 20240223 | 151200 | 1044508230 | 10420 | 10420 | 10420 | 10410 | 177 |
| 222 | 20240223 | 151100 | 1042664390 | 10410 | 10440 | 10440 | 10410 | 2169 |
| 223 | 20240223 | 151000 | 1020065020 | 10420 | 10420 | 10420 | 10420 | 381 |
| 224 | 20240223 | 150900 | 1016095000 | 10440 | 10440 | 10440 | 10440 | 700 |
| 225 | 20240223 | 150800 | 1008787000 | 10420 | 10430 | 10430 | 10420 | 912 |
| 226 | 20240223 | 150700 | 999278420 | 10430 | 10430 | 10430 | 10430 | 15 |
| 227 | 20240223 | 150600 | 999121970 | 10430 | 10450 | 10450 | 10430 | 415 |
| 228 | 20240223 | 150500 | 994793240 | 10430 | 10450 | 10450 | 10430 | 494 |
| 229 | 20240223 | 150400 | 989638740 | 10460 | 10450 | 10460 | 10450 | 127 |
| 230 | 20240223 | 150300 | 988311490 | 10450 | 10440 | 10450 | 10440 | 224 |
| 231 | 20240223 | 150200 | 985971690 | 10440 | 10430 | 10440 | 10430 | 64 |
| 232 | 20240223 | 150100 | 985303670 | 10430 | 10430 | 10430 | 10430 | 60 |
| 233 | 20240223 | 150000 | 984677870 | 10430 | 10440 | 10440 | 10430 | 50 |
| 234 | 20240223 | 145900 | 984156270 | 10430 | 10430 | 10430 | 10430 | 860 |
| 235 | 20240223 | 145800 | 975186470 | 10430 | 10440 | 10440 | 10430 | 500 |
| 236 | 20240223 | 145700 | 969971200 | 10440 | 10440 | 10440 | 10440 | 0 |
| 237 | 20240223 | 145600 | 969971200 | 10440 | 10440 | 10440 | 10440 | 0 |
| 238 | 20240223 | 145500 | 969971200 | 10440 | 10460 | 10460 | 10440 | 136 |
| 239 | 20240223 | 145400 | 968550360 | 10440 | 10440 | 10440 | 10440 | 30 |
| 240 | 20240223 | 145300 | 968237160 | 10440 | 10440 | 10440 | 10440 | 0 |
| 241 | 20240223 | 145200 | 968237160 | 10440 | 10440 | 10440 | 10440 | 0 |
| 242 | 20240223 | 145100 | 968237160 | 10440 | 10440 | 10440 | 10440 | 16 |
| 243 | 20240223 | 145000 | 968070120 | 10440 | 10450 | 10450 | 10440 | 34 |
| 244 | 20240223 | 144900 | 967714910 | 10440 | 10440 | 10440 | 10440 | 0 |
| 245 | 20240223 | 144800 | 967714910 | 10440 | 10440 | 10440 | 10440 | 0 |
| 246 | 20240223 | 144700 | 967714910 | 10440 | 10450 | 10450 | 10440 | 56 |
| 247 | 20240223 | 144600 | 967130210 | 10450 | 10440 | 10460 | 10440 | 96 |
| 248 | 20240223 | 144500 | 966127860 | 10440 | 10440 | 10440 | 10430 | 186 |
| 249 | 20240223 | 144400 | 964187780 | 10450 | 10450 | 10460 | 10450 | 105 |
| 250 | 20240223 | 144300 | 963089730 | 10460 | 10430 | 10460 | 10430 | 515 |
| 251 | 20240223 | 144200 | 957712280 | 10430 | 10440 | 10440 | 10430 | 242 |
| 252 | 20240223 | 144100 | 955188210 | 10460 | 10430 | 10460 | 10430 | 290 |
| 253 | 20240223 | 144000 | 952157660 | 10460 | 10430 | 10460 | 10430 | 266 |
| 254 | 20240223 | 143900 | 949380430 | 10430 | 10430 | 10450 | 10430 | 33 |
| 255 | 20240223 | 143800 | 949036180 | 10430 | 10450 | 10450 | 10430 | 202 |
| 256 | 20240223 | 143700 | 946927320 | 10450 | 10450 | 10450 | 10450 | 1 |
| 257 | 20240223 | 143600 | 946916870 | 10430 | 10440 | 10440 | 10430 | 50 |
| 258 | 20240223 | 143500 | 946395360 | 10430 | 10440 | 10440 | 10430 | 97 |
| 259 | 20240223 | 143400 | 945383550 | 10430 | 10460 | 10460 | 10430 | 61 |
| 260 | 20240223 | 143300 | 944747290 | 10460 | 10460 | 10460 | 10460 | 1 |
| 261 | 20240223 | 143200 | 944736830 | 10430 | 10430 | 10430 | 10430 | 0 |
| 262 | 20240223 | 143100 | 944736830 | 10430 | 10460 | 10460 | 10430 | 505 |
| 263 | 20240223 | 143000 | 939469140 | 10460 | 10460 | 10460 | 10460 | 273 |
| 264 | 20240223 | 142900 | 936613560 | 10460 | 10460 | 10460 | 10460 | 57 |
| 265 | 20240223 | 142800 | 936017340 | 10460 | 10460 | 10460 | 10460 | 1 |
| 266 | 20240223 | 142700 | 936006880 | 10430 | 10430 | 10430 | 10430 | 122 |
| 267 | 20240223 | 142600 | 934734420 | 10430 | 10430 | 10430 | 10430 | 0 |
| 268 | 20240223 | 142500 | 934734420 | 10430 | 10430 | 10430 | 10430 | 0 |
| 269 | 20240223 | 142400 | 934734420 | 10430 | 10430 | 10430 | 10430 | 0 |
| 270 | 20240223 | 142300 | 934734420 | 10430 | 10430 | 10430 | 10430 | 70 |
| 271 | 20240223 | 142200 | 934004320 | 10430 | 10430 | 10430 | 10430 | 1064 |
| 272 | 20240223 | 142100 | 922906800 | 10450 | 10450 | 10450 | 10450 | 23 |
| 273 | 20240223 | 142000 | 922666450 | 10450 | 10450 | 10450 | 10450 | 13 |
| 274 | 20240223 | 141900 | 922530600 | 10450 | 10450 | 10450 | 10450 | 10 |
| 275 | 20240223 | 141800 | 922426100 | 10450 | 10450 | 10450 | 10450 | 0 |
| 276 | 20240223 | 141700 | 922426100 | 10450 | 10450 | 10450 | 10450 | 410 |
| 277 | 20240223 | 141600 | 918141600 | 10430 | 10430 | 10430 | 10420 | 576 |
| 278 | 20240223 | 141500 | 912133930 | 10430 | 10430 | 10430 | 10430 | 185 |
| 279 | 20240223 | 141400 | 910204380 | 10430 | 10430 | 10430 | 10430 | 324 |
| 280 | 20240223 | 141300 | 906825060 | 10430 | 10430 | 10430 | 10430 | 63 |
| 281 | 20240223 | 141200 | 906167970 | 10440 | 10440 | 10440 | 10440 | 1 |
| 282 | 20240223 | 141100 | 906157530 | 10440 | 10450 | 10450 | 10440 | 35 |
| 283 | 20240223 | 141000 | 905792080 | 10450 | 10450 | 10450 | 10450 | 0 |
| 284 | 20240223 | 140900 | 905792080 | 10450 | 10450 | 10450 | 10450 | 0 |
| 285 | 20240223 | 140800 | 905792080 | 10450 | 10450 | 10450 | 10450 | 0 |
| 286 | 20240223 | 140700 | 905792080 | 10450 | 10450 | 10450 | 10450 | 287 |
| 287 | 20240223 | 140600 | 902792930 | 10420 | 10420 | 10420 | 10420 | 0 |
| 288 | 20240223 | 140500 | 902792930 | 10420 | 10420 | 10420 | 10420 | 90 |
| 289 | 20240223 | 140400 | 901855130 | 10420 | 10420 | 10420 | 10420 | 8 |
| 290 | 20240223 | 140300 | 901771770 | 10420 | 10420 | 10420 | 10410 | 260 |
| 291 | 20240223 | 140200 | 899064040 | 10420 | 10420 | 10420 | 10420 | 1013 |
| 292 | 20240223 | 140100 | 888508580 | 10420 | 10430 | 10430 | 10420 | 622 |
| 293 | 20240223 | 140000 | 882027000 | 10430 | 10470 | 10470 | 10430 | 2632 |
| 294 | 20240223 | 135900 | 854562520 | 10490 | 10490 | 10490 | 10490 | 32 |
| 295 | 20240223 | 135800 | 854226840 | 10490 | 10460 | 10490 | 10460 | 40 |
| 296 | 20240223 | 135700 | 853807690 | 10460 | 10450 | 10460 | 10450 | 70 |
| 297 | 20240223 | 135600 | 853076180 | 10460 | 10470 | 10470 | 10460 | 32 |
| 298 | 20240223 | 135500 | 852741360 | 10460 | 10480 | 10480 | 10460 | 29 |
| 299 | 20240223 | 135400 | 852437620 | 10480 | 10470 | 10480 | 10470 | 19 |
| 300 | 20240223 | 135300 | 852238590 | 10470 | 10470 | 10470 | 10470 | 48 |
| 301 | 20240223 | 135200 | 851736030 | 10500 | 10500 | 10500 | 10500 | 0 |
| 302 | 20240223 | 135100 | 851736030 | 10500 | 10500 | 10500 | 10500 | 0 |
| 303 | 20240223 | 135000 | 851736030 | 10500 | 10500 | 10500 | 10500 | 0 |
| 304 | 20240223 | 134900 | 851736030 | 10500 | 10470 | 10500 | 10470 | 562 |
| 305 | 20240223 | 134800 | 845851590 | 10470 | 10470 | 10470 | 10470 | 36 |
| 306 | 20240223 | 134700 | 845474670 | 10470 | 10450 | 10470 | 10450 | 70 |
| 307 | 20240223 | 134600 | 844742170 | 10450 | 10450 | 10450 | 10450 | 13 |
| 308 | 20240223 | 134500 | 844606320 | 10450 | 10450 | 10450 | 10450 | 36 |
| 309 | 20240223 | 134400 | 844230120 | 10450 | 10450 | 10450 | 10450 | 309 |
| 310 | 20240223 | 134300 | 841001070 | 10450 | 10450 | 10450 | 10450 | 10 |
| 311 | 20240223 | 134200 | 840896570 | 10450 | 10450 | 10450 | 10450 | 100 |
| 312 | 20240223 | 134100 | 839851570 | 10450 | 10450 | 10450 | 10450 | 163 |
| 313 | 20240223 | 134000 | 838148220 | 10460 | 10460 | 10460 | 10460 | 38 |
| 314 | 20240223 | 133900 | 837750740 | 10460 | 10460 | 10460 | 10460 | 100 |
| 315 | 20240223 | 133800 | 836704740 | 10460 | 10460 | 10460 | 10460 | 418 |
| 316 | 20240223 | 133700 | 832332460 | 10450 | 10460 | 10460 | 10450 | 322 |
| 317 | 20240223 | 133600 | 828966340 | 10460 | 10460 | 10460 | 10460 | 1 |
| 318 | 20240223 | 133500 | 828955880 | 10460 | 10460 | 10460 | 10460 | 548 |
| 319 | 20240223 | 133400 | 823223800 | 10460 | 10460 | 10460 | 10460 | 207 |
| 320 | 20240223 | 133300 | 821058580 | 10450 | 10450 | 10450 | 10450 | 10 |
| 321 | 20240223 | 133200 | 820954080 | 10450 | 10480 | 10480 | 10450 | 2533 |
| 322 | 20240223 | 133100 | 794441740 | 10480 | 10480 | 10480 | 10480 | 0 |
| 323 | 20240223 | 133000 | 794441740 | 10480 | 10480 | 10480 | 10480 | 150 |
| 324 | 20240223 | 132900 | 792869740 | 10490 | 10490 | 10490 | 10490 | 19 |
| 325 | 20240223 | 132800 | 792670430 | 10480 | 10480 | 10480 | 10480 | 4 |
| 326 | 20240223 | 132700 | 792628510 | 10480 | 10480 | 10480 | 10480 | 34 |
| 327 | 20240223 | 132600 | 792272190 | 10500 | 10500 | 10500 | 10500 | 0 |
| 328 | 20240223 | 132500 | 792272190 | 10500 | 10500 | 10500 | 10500 | 1 |
| 329 | 20240223 | 132400 | 792261690 | 10480 | 10480 | 10480 | 10480 | 0 |
| 330 | 20240223 | 132300 | 792261690 | 10480 | 10480 | 10480 | 10480 | 0 |
| 331 | 20240223 | 132200 | 792261690 | 10480 | 10500 | 10500 | 10480 | 15 |
| 332 | 20240223 | 132100 | 792104390 | 10500 | 10500 | 10500 | 10500 | 0 |
| 333 | 20240223 | 132000 | 792104390 | 10500 | 10500 | 10500 | 10500 | 0 |
| 334 | 20240223 | 131900 | 792104390 | 10500 | 10480 | 10500 | 10480 | 34 |
| 335 | 20240223 | 131800 | 791747490 | 10480 | 10500 | 10500 | 10480 | 13 |
| 336 | 20240223 | 131700 | 791611050 | 10520 | 10470 | 10520 | 10470 | 185 |
| 337 | 20240223 | 131600 | 789674050 | 10480 | 10480 | 10480 | 10480 | 3 |
| 338 | 20240223 | 131500 | 789642610 | 10480 | 10490 | 10490 | 10480 | 379 |
| 339 | 20240223 | 131400 | 785669550 | 10490 | 10490 | 10490 | 10490 | 100 |
| 340 | 20240223 | 131300 | 784620550 | 10490 | 10490 | 10490 | 10490 | 21 |
| 341 | 20240223 | 131200 | 784400260 | 10490 | 10490 | 10490 | 10490 | 0 |
| 342 | 20240223 | 131100 | 784400260 | 10490 | 10490 | 10490 | 10490 | 150 |
| 343 | 20240223 | 131000 | 782826760 | 10490 | 10490 | 10490 | 10490 | 10 |
| 344 | 20240223 | 130900 | 782721860 | 10490 | 10500 | 10520 | 10490 | 6 |
| 345 | 20240223 | 130800 | 782658800 | 10500 | 10500 | 10500 | 10500 | 10 |
| 346 | 20240223 | 130700 | 782553800 | 10500 | 10500 | 10510 | 10500 | 182 |
| 347 | 20240223 | 130600 | 780642790 | 10500 | 10500 | 10500 | 10500 | 36 |
| 348 | 20240223 | 130500 | 780264790 | 10500 | 10500 | 10500 | 10500 | 0 |
| 349 | 20240223 | 130400 | 780264790 | 10500 | 10500 | 10500 | 10500 | 0 |
| 350 | 20240223 | 130300 | 780264790 | 10500 | 10500 | 10500 | 10500 | 90 |
| 351 | 20240223 | 130200 | 779319790 | 10500 | 10500 | 10500 | 10500 | 2 |
| 352 | 20240223 | 130100 | 779298790 | 10490 | 10480 | 10490 | 10470 | 288 |
| 353 | 20240223 | 130000 | 776278890 | 10480 | 10480 | 10480 | 10470 | 90 |
| 354 | 20240223 | 125900 | 775335700 | 10480 | 10480 | 10480 | 10480 | 10 |
| 355 | 20240223 | 125800 | 775230900 | 10480 | 10480 | 10480 | 10480 | 0 |
| 356 | 20240223 | 125700 | 775230900 | 10480 | 10490 | 10490 | 10480 | 44 |
| 357 | 20240223 | 125600 | 774769750 | 10490 | 10490 | 10490 | 10490 | 22 |
| 358 | 20240223 | 125500 | 774538970 | 10490 | 10490 | 10490 | 10490 | 0 |
| 359 | 20240223 | 125400 | 774538970 | 10490 | 10480 | 10490 | 10470 | 3 |
| 360 | 20240223 | 125300 | 774507530 | 10490 | 10490 | 10490 | 10490 | 102 |
| 361 | 20240223 | 125200 | 773437550 | 10470 | 10480 | 10480 | 10470 | 110 |
| 362 | 20240223 | 125100 | 772285460 | 10470 | 10470 | 10470 | 10470 | 10 |
| 363 | 20240223 | 125000 | 772180760 | 10470 | 10480 | 10480 | 10470 | 120 |
| 364 | 20240223 | 124900 | 770924160 | 10510 | 10510 | 10510 | 10510 | 1 |
| 365 | 20240223 | 124800 | 770913650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 366 | 20240223 | 124700 | 770913650 | 10500 | 10530 | 10530 | 10500 | 124 |
| 367 | 20240223 | 124600 | 769610290 | 10450 | 10450 | 10450 | 10450 | 30 |
| 368 | 20240223 | 124500 | 769296790 | 10450 | 10450 | 10450 | 10450 | 2 |
| 369 | 20240223 | 124400 | 769275890 | 10450 | 10490 | 10520 | 10450 | 390 |
| 370 | 20240223 | 124300 | 765177180 | 10500 | 10500 | 10500 | 10500 | 123 |
| 371 | 20240223 | 124200 | 763885680 | 10430 | 10440 | 10440 | 10430 | 682 |
| 372 | 20240223 | 124100 | 756771530 | 10480 | 10490 | 10490 | 10430 | 896 |
| 373 | 20240223 | 124000 | 747420850 | 10440 | 10440 | 10440 | 10440 | 200 |
| 374 | 20240223 | 123900 | 745332850 | 10440 | 10520 | 10520 | 10440 | 4217 |
| 375 | 20240223 | 123800 | 701224390 | 10520 | 10520 | 10520 | 10520 | 32 |
| 376 | 20240223 | 123700 | 700887750 | 10520 | 10520 | 10520 | 10520 | 49 |
| 377 | 20240223 | 123600 | 700372270 | 10510 | 10480 | 10510 | 10480 | 14 |
| 378 | 20240223 | 123500 | 700225400 | 10480 | 10480 | 10480 | 10480 | 91 |
| 379 | 20240223 | 123400 | 699271720 | 10500 | 10470 | 10500 | 10470 | 122 |
| 380 | 20240223 | 123300 | 697991080 | 10470 | 10470 | 10470 | 10470 | 0 |
| 381 | 20240223 | 123200 | 697991080 | 10470 | 10470 | 10470 | 10470 | 10 |
| 382 | 20240223 | 123100 | 697886380 | 10470 | 10470 | 10470 | 10470 | 181 |
| 383 | 20240223 | 123000 | 695991310 | 10510 | 10480 | 10510 | 10470 | 241 |
| 384 | 20240223 | 122900 | 693462860 | 10470 | 10480 | 10480 | 10470 | 561 |
| 385 | 20240223 | 122800 | 687587070 | 10500 | 10500 | 10500 | 10500 | 0 |
| 386 | 20240223 | 122700 | 687587070 | 10500 | 10500 | 10500 | 10470 | 172 |
| 387 | 20240223 | 122600 | 685786170 | 10500 | 10480 | 10500 | 10470 | 796 |
| 388 | 20240223 | 122500 | 677446790 | 10490 | 10500 | 10500 | 10490 | 301 |
| 389 | 20240223 | 122400 | 674289280 | 10500 | 10500 | 10500 | 10500 | 55 |
| 390 | 20240223 | 122300 | 673711780 | 10500 | 10530 | 10530 | 10500 | 165 |
| 391 | 20240223 | 122200 | 671977940 | 10520 | 10520 | 10520 | 10520 | 54 |
| 392 | 20240223 | 122100 | 671409860 | 10520 | 10520 | 10520 | 10520 | 60 |
| 393 | 20240223 | 122000 | 670778660 | 10520 | 10510 | 10520 | 10510 | 445 |
| 394 | 20240223 | 121900 | 666101640 | 10490 | 10490 | 10510 | 10490 | 316 |
| 395 | 20240223 | 121800 | 662784800 | 10510 | 10510 | 10510 | 10510 | 1 |
| 396 | 20240223 | 121700 | 662774290 | 10510 | 10510 | 10510 | 10510 | 0 |
| 397 | 20240223 | 121600 | 662774290 | 10510 | 10510 | 10510 | 10510 | 15 |
| 398 | 20240223 | 121500 | 662616640 | 10510 | 10510 | 10510 | 10510 | 100 |
| 399 | 20240223 | 121400 | 661565640 | 10510 | 10510 | 10510 | 10510 | 1 |
| 400 | 20240223 | 121300 | 661555130 | 10480 | 10480 | 10480 | 10480 | 0 |
| 401 | 20240223 | 121200 | 661555130 | 10480 | 10490 | 10490 | 10480 | 1576 |
| 402 | 20240223 | 121100 | 645035600 | 10530 | 10530 | 10530 | 10530 | 0 |
| 403 | 20240223 | 121000 | 645035600 | 10530 | 10530 | 10530 | 10530 | 1 |
| 404 | 20240223 | 120900 | 645025070 | 10490 | 10490 | 10490 | 10490 | 0 |
| 405 | 20240223 | 120800 | 645025070 | 10490 | 10490 | 10490 | 10490 | 10 |
| 406 | 20240223 | 120700 | 644920170 | 10490 | 10490 | 10490 | 10490 | 41 |
| 407 | 20240223 | 120600 | 644490080 | 10490 | 10490 | 10490 | 10490 | 20 |
| 408 | 20240223 | 120500 | 644280280 | 10480 | 10480 | 10480 | 10480 | 200 |
| 409 | 20240223 | 120400 | 642184280 | 10480 | 10480 | 10480 | 10480 | 5 |
| 410 | 20240223 | 120300 | 642131880 | 10480 | 10480 | 10480 | 10480 | 27 |
| 411 | 20240223 | 120200 | 641848920 | 10480 | 10500 | 10500 | 10480 | 203 |
| 412 | 20240223 | 120100 | 639720290 | 10500 | 10500 | 10500 | 10500 | 134 |
| 413 | 20240223 | 120000 | 638313290 | 10500 | 10490 | 10500 | 10480 | 367 |
| 414 | 20240223 | 115900 | 634463770 | 10480 | 10490 | 10490 | 10480 | 2672 |
| 415 | 20240223 | 115800 | 606436320 | 10500 | 10510 | 10510 | 10500 | 46 |
| 416 | 20240223 | 115700 | 605952940 | 10500 | 10500 | 10500 | 10500 | 70 |
| 417 | 20240223 | 115600 | 605217940 | 10500 | 10500 | 10500 | 10500 | 1428 |
| 418 | 20240223 | 115500 | 590223940 | 10510 | 10510 | 10510 | 10510 | 16 |
| 419 | 20240223 | 115400 | 590055780 | 10510 | 10510 | 10510 | 10510 | 10 |
| 420 | 20240223 | 115300 | 589950680 | 10530 | 10530 | 10530 | 10530 | 50 |
| 421 | 20240223 | 115200 | 589424180 | 10500 | 10510 | 10510 | 10500 | 786 |
| 422 | 20240223 | 115100 | 581171130 | 10510 | 10510 | 10510 | 10510 | 519 |
| 423 | 20240223 | 115000 | 575716440 | 10510 | 10510 | 10510 | 10510 | 10 |
| 424 | 20240223 | 114900 | 575611340 | 10520 | 10520 | 10520 | 10520 | 1 |
| 425 | 20240223 | 114800 | 575600820 | 10500 | 10510 | 10510 | 10500 | 142 |
| 426 | 20240223 | 114700 | 574109320 | 10510 | 10510 | 10510 | 10510 | 122 |
| 427 | 20240223 | 114600 | 572827100 | 10510 | 10510 | 10510 | 10510 | 17 |
| 428 | 20240223 | 114500 | 572648430 | 10510 | 10510 | 10510 | 10510 | 58 |
| 429 | 20240223 | 114400 | 572038850 | 10510 | 10510 | 10510 | 10510 | 65 |
| 430 | 20240223 | 114300 | 571355700 | 10510 | 10520 | 10520 | 10510 | 733 |
| 431 | 20240223 | 114200 | 563651370 | 10540 | 10520 | 10540 | 10520 | 106 |
| 432 | 20240223 | 114100 | 562534250 | 10520 | 10520 | 10520 | 10520 | 112 |
| 433 | 20240223 | 114000 | 561356010 | 10520 | 10520 | 10520 | 10520 | 0 |
| 434 | 20240223 | 113900 | 561356010 | 10520 | 10520 | 10520 | 10520 | 40 |
| 435 | 20240223 | 113800 | 560935210 | 10520 | 10520 | 10520 | 10520 | 120 |
| 436 | 20240223 | 113700 | 559672810 | 10520 | 10520 | 10520 | 10520 | 20 |
| 437 | 20240223 | 113600 | 559462410 | 10520 | 10520 | 10520 | 10520 | 79 |
| 438 | 20240223 | 113500 | 558631330 | 10540 | 10520 | 10540 | 10520 | 26 |
| 439 | 20240223 | 113400 | 558357710 | 10520 | 10510 | 10520 | 10510 | 95 |
| 440 | 20240223 | 113300 | 557358880 | 10510 | 10510 | 10510 | 10510 | 51 |
| 441 | 20240223 | 113200 | 556822870 | 10520 | 10520 | 10520 | 10520 | 184 |
| 442 | 20240223 | 113100 | 554887190 | 10520 | 10520 | 10520 | 10520 | 29 |
| 443 | 20240223 | 113000 | 554582110 | 10520 | 10520 | 10520 | 10520 | 0 |
| 444 | 20240223 | 112900 | 554582110 | 10520 | 10520 | 10520 | 10520 | 50 |
| 445 | 20240223 | 112800 | 554056110 | 10520 | 10520 | 10520 | 10520 | 0 |
| 446 | 20240223 | 112700 | 554056110 | 10520 | 10520 | 10520 | 10520 | 285 |
| 447 | 20240223 | 112600 | 551057910 | 10560 | 10520 | 10560 | 10520 | 10 |
| 448 | 20240223 | 112500 | 550952670 | 10520 | 10570 | 10570 | 10520 | 38 |
| 449 | 20240223 | 112400 | 550551960 | 10510 | 10510 | 10510 | 10510 | 0 |
| 450 | 20240223 | 112300 | 550551960 | 10510 | 10510 | 10510 | 10510 | 0 |
| 451 | 20240223 | 112200 | 550551960 | 10510 | 10510 | 10510 | 10510 | 0 |
| 452 | 20240223 | 112100 | 550551960 | 10510 | 10510 | 10510 | 10510 | 0 |
| 453 | 20240223 | 112000 | 550551960 | 10510 | 10510 | 10510 | 10510 | 0 |
| 454 | 20240223 | 111900 | 550551960 | 10510 | 10520 | 10520 | 10510 | 2281 |
| 455 | 20240223 | 111800 | 526574070 | 10520 | 10520 | 10520 | 10520 | 841 |
| 456 | 20240223 | 111700 | 517726750 | 10520 | 10520 | 10520 | 10520 | 0 |
| 457 | 20240223 | 111600 | 517726750 | 10520 | 10580 | 10580 | 10520 | 13 |
| 458 | 20240223 | 111500 | 517589750 | 10540 | 10520 | 10540 | 10520 | 135 |
| 459 | 20240223 | 111400 | 516168050 | 10520 | 10520 | 10520 | 10520 | 5 |
| 460 | 20240223 | 111300 | 516115450 | 10530 | 10530 | 10530 | 10530 | 27 |
| 461 | 20240223 | 111200 | 515831140 | 10530 | 10540 | 10540 | 10530 | 261 |
| 462 | 20240223 | 111100 | 513082340 | 10540 | 10540 | 10540 | 10540 | 100 |
| 463 | 20240223 | 111000 | 512028340 | 10540 | 10550 | 10550 | 10540 | 429 |
| 464 | 20240223 | 110900 | 507505290 | 10540 | 10540 | 10540 | 10540 | 0 |
| 465 | 20240223 | 110800 | 507505290 | 10540 | 10540 | 10540 | 10540 | 0 |
| 466 | 20240223 | 110700 | 507505290 | 10540 | 10540 | 10540 | 10540 | 0 |
| 467 | 20240223 | 110600 | 507505290 | 10540 | 10540 | 10540 | 10540 | 0 |
| 468 | 20240223 | 110500 | 507505290 | 10540 | 10540 | 10540 | 10540 | 0 |
| 469 | 20240223 | 110400 | 507505290 | 10540 | 10540 | 10540 | 10540 | 0 |
| 470 | 20240223 | 110300 | 507505290 | 10540 | 10540 | 10540 | 10540 | 203 |
| 471 | 20240223 | 110200 | 505365670 | 10540 | 10580 | 10580 | 10540 | 904 |
| 472 | 20240223 | 110100 | 495821840 | 10600 | 10600 | 10600 | 10600 | 1 |
| 473 | 20240223 | 110000 | 495811240 | 10560 | 10560 | 10560 | 10560 | 40 |
| 474 | 20240223 | 105900 | 495388840 | 10560 | 10550 | 10560 | 10550 | 69 |
| 475 | 20240223 | 105800 | 494660880 | 10550 | 10550 | 10550 | 10550 | 450 |
| 476 | 20240223 | 105700 | 489913380 | 10550 | 10550 | 10550 | 10550 | 0 |
| 477 | 20240223 | 105600 | 489913380 | 10550 | 10550 | 10550 | 10550 | 0 |
| 478 | 20240223 | 105500 | 489913380 | 10550 | 10550 | 10550 | 10550 | 35 |
| 479 | 20240223 | 105400 | 489544130 | 10560 | 10560 | 10560 | 10560 | 193 |
| 480 | 20240223 | 105300 | 487506050 | 10560 | 10570 | 10570 | 10560 | 260 |
| 481 | 20240223 | 105200 | 484758390 | 10560 | 10560 | 10560 | 10560 | 43 |
| 482 | 20240223 | 105100 | 484304310 | 10590 | 10590 | 10590 | 10590 | 0 |
| 483 | 20240223 | 105000 | 484304310 | 10590 | 10570 | 10590 | 10570 | 5 |
| 484 | 20240223 | 104900 | 484251440 | 10560 | 10570 | 10570 | 10560 | 60 |
| 485 | 20240223 | 104800 | 483617740 | 10570 | 10570 | 10570 | 10570 | 110 |
| 486 | 20240223 | 104700 | 482455040 | 10560 | 10560 | 10560 | 10560 | 14 |
| 487 | 20240223 | 104600 | 482307200 | 10560 | 10570 | 10570 | 10560 | 22 |
| 488 | 20240223 | 104500 | 482074780 | 10590 | 10590 | 10590 | 10590 | 0 |
| 489 | 20240223 | 104400 | 482074780 | 10590 | 10590 | 10590 | 10590 | 12 |
| 490 | 20240223 | 104300 | 481947700 | 10560 | 10590 | 10590 | 10560 | 63 |
| 491 | 20240223 | 104200 | 481281800 | 10600 | 10600 | 10600 | 10600 | 1 |
| 492 | 20240223 | 104100 | 481271200 | 10600 | 10600 | 10600 | 10600 | 287 |
| 493 | 20240223 | 104000 | 478229000 | 10600 | 10560 | 10600 | 10560 | 3 |
| 494 | 20240223 | 103900 | 478197280 | 10550 | 10550 | 10550 | 10550 | 20 |
| 495 | 20240223 | 103800 | 477986280 | 10550 | 10550 | 10550 | 10550 | 33 |
| 496 | 20240223 | 103700 | 477638130 | 10550 | 10560 | 10560 | 10550 | 397 |
| 497 | 20240223 | 103600 | 473448080 | 10560 | 10560 | 10560 | 10560 | 0 |
| 498 | 20240223 | 103500 | 473448080 | 10560 | 10560 | 10560 | 10560 | 0 |
| 499 | 20240223 | 103400 | 473448080 | 10560 | 10560 | 10560 | 10560 | 20 |
| 500 | 20240223 | 103300 | 473236880 | 10560 | 10560 | 10560 | 10560 | 155 |
| 501 | 20240223 | 103200 | 471600080 | 10560 | 10560 | 10560 | 10560 | 6 |
| 502 | 20240223 | 103100 | 471536720 | 10560 | 10560 | 10560 | 10560 | 516 |
| 503 | 20240223 | 103000 | 466087760 | 10560 | 10560 | 10560 | 10560 | 6 |
| 504 | 20240223 | 102900 | 466024400 | 10570 | 10600 | 10600 | 10570 | 70 |
| 505 | 20240223 | 102800 | 465283000 | 10600 | 10600 | 10600 | 10600 | 0 |
| 506 | 20240223 | 102700 | 465283000 | 10600 | 10560 | 10600 | 10560 | 70 |
| 507 | 20240223 | 102600 | 464541800 | 10560 | 10610 | 10610 | 10560 | 105 |
| 508 | 20240223 | 102500 | 463428000 | 10610 | 10610 | 10610 | 10610 | 0 |
| 509 | 20240223 | 102400 | 463428000 | 10610 | 10610 | 10610 | 10610 | 2 |
| 510 | 20240223 | 102300 | 463406780 | 10560 | 10560 | 10560 | 10560 | 0 |
| 511 | 20240223 | 102200 | 463406780 | 10560 | 10570 | 10610 | 10560 | 84 |
| 512 | 20240223 | 102100 | 462516360 | 10610 | 10610 | 10610 | 10610 | 0 |
| 513 | 20240223 | 102000 | 462516360 | 10610 | 10580 | 10610 | 10580 | 141 |
| 514 | 20240223 | 101900 | 461023410 | 10580 | 10580 | 10580 | 10580 | 238 |
| 515 | 20240223 | 101800 | 458505370 | 10580 | 10580 | 10580 | 10580 | 30 |
| 516 | 20240223 | 101700 | 458187970 | 10580 | 10550 | 10590 | 10550 | 349 |
| 517 | 20240223 | 101600 | 454501280 | 10550 | 10530 | 10550 | 10500 | 1185 |
| 518 | 20240223 | 101500 | 442024850 | 10510 | 10510 | 10510 | 10510 | 0 |
| 519 | 20240223 | 101400 | 442024850 | 10510 | 10510 | 10510 | 10510 | 80 |
| 520 | 20240223 | 101300 | 441184050 | 10510 | 10500 | 10510 | 10500 | 480 |
| 521 | 20240223 | 101200 | 436140090 | 10500 | 10510 | 10510 | 10490 | 259 |
| 522 | 20240223 | 101100 | 433420600 | 10510 | 10500 | 10510 | 10500 | 632 |
| 523 | 20240223 | 101000 | 426784590 | 10510 | 10510 | 10510 | 10500 | 62 |
| 524 | 20240223 | 100900 | 426132980 | 10510 | 10510 | 10510 | 10510 | 1 |
| 525 | 20240223 | 100800 | 426122470 | 10510 | 10510 | 10510 | 10510 | 278 |
| 526 | 20240223 | 100700 | 423200690 | 10510 | 10510 | 10510 | 10510 | 97 |
| 527 | 20240223 | 100600 | 422181220 | 10530 | 10530 | 10530 | 10530 | 0 |
| 528 | 20240223 | 100500 | 422181220 | 10530 | 10510 | 10530 | 10510 | 41 |
| 529 | 20240223 | 100400 | 421750110 | 10510 | 10510 | 10510 | 10510 | 345 |
| 530 | 20240223 | 100300 | 418124160 | 10510 | 10510 | 10510 | 10510 | 1000 |
| 531 | 20240223 | 100200 | 407614160 | 10510 | 10510 | 10510 | 10510 | 21 |
| 532 | 20240223 | 100100 | 407393450 | 10510 | 10510 | 10510 | 10510 | 1 |
| 533 | 20240223 | 100000 | 407382940 | 10510 | 10540 | 10540 | 10510 | 104 |
| 534 | 20240223 | 095900 | 406289570 | 10510 | 10510 | 10510 | 10510 | 173 |
| 535 | 20240223 | 095800 | 404471340 | 10510 | 10500 | 10510 | 10500 | 108 |
| 536 | 20240223 | 095700 | 403337290 | 10500 | 10510 | 10510 | 10500 | 656 |
| 537 | 20240223 | 095600 | 396448460 | 10550 | 10550 | 10550 | 10550 | 1 |
| 538 | 20240223 | 095500 | 396437910 | 10490 | 10550 | 10550 | 10490 | 2017 |
| 539 | 20240223 | 095400 | 375242210 | 10550 | 10590 | 10590 | 10550 | 47 |
| 540 | 20240223 | 095300 | 374745750 | 10590 | 10600 | 10600 | 10590 | 21 |
| 541 | 20240223 | 095200 | 374523160 | 10600 | 10540 | 10600 | 10540 | 22 |
| 542 | 20240223 | 095100 | 374291080 | 10590 | 10590 | 10590 | 10580 | 653 |
| 543 | 20240223 | 095000 | 367377310 | 10590 | 10540 | 10590 | 10540 | 123 |
| 544 | 20240223 | 094900 | 366074890 | 10590 | 10590 | 10590 | 10590 | 1 |
| 545 | 20240223 | 094800 | 366064300 | 10530 | 10550 | 10550 | 10520 | 156 |
| 546 | 20240223 | 094700 | 364420600 | 10550 | 10550 | 10550 | 10550 | 197 |
| 547 | 20240223 | 094600 | 362342250 | 10550 | 10550 | 10550 | 10550 | 196 |
| 548 | 20240223 | 094500 | 360274450 | 10520 | 10500 | 10550 | 10490 | 1787 |
| 549 | 20240223 | 094400 | 341445560 | 10500 | 10500 | 10500 | 10500 | 405 |
| 550 | 20240223 | 094300 | 337193060 | 10540 | 10540 | 10540 | 10500 | 111 |
| 551 | 20240223 | 094200 | 336023560 | 10530 | 10530 | 10530 | 10530 | 100 |
| 552 | 20240223 | 094100 | 334970560 | 10530 | 10520 | 10530 | 10520 | 226 |
| 553 | 20240223 | 094000 | 332591790 | 10530 | 10500 | 10530 | 10490 | 10 |
| 554 | 20240223 | 093900 | 332486840 | 10500 | 10530 | 10530 | 10500 | 523 |
| 555 | 20240223 | 093800 | 326995280 | 10500 | 10510 | 10540 | 10500 | 381 |
| 556 | 20240223 | 093700 | 322993830 | 10540 | 10500 | 10540 | 10500 | 401 |
| 557 | 20240223 | 093600 | 318783290 | 10540 | 10510 | 10540 | 10500 | 2975 |
| 558 | 20240223 | 093500 | 287530190 | 10530 | 10520 | 10530 | 10510 | 1637 |
| 559 | 20240223 | 093400 | 270325080 | 10550 | 10530 | 10550 | 10520 | 251 |
| 560 | 20240223 | 093300 | 267683030 | 10550 | 10510 | 10550 | 10510 | 11 |
| 561 | 20240223 | 093200 | 267567380 | 10510 | 10510 | 10550 | 10510 | 1022 |
| 562 | 20240223 | 093100 | 256826120 | 10520 | 10520 | 10560 | 10510 | 508 |
| 563 | 20240223 | 093000 | 251480650 | 10520 | 10520 | 10560 | 10520 | 416 |
| 564 | 20240223 | 092900 | 247104130 | 10570 | 10570 | 10570 | 10570 | 1 |
| 565 | 20240223 | 092800 | 247093560 | 10520 | 10530 | 10550 | 10520 | 160 |
| 566 | 20240223 | 092700 | 245410030 | 10530 | 10530 | 10530 | 10530 | 221 |
| 567 | 20240223 | 092600 | 243082900 | 10550 | 10550 | 10550 | 10530 | 405 |
| 568 | 20240223 | 092500 | 238814960 | 10560 | 10630 | 10630 | 10560 | 122 |
| 569 | 20240223 | 092400 | 237526290 | 10630 | 10540 | 10630 | 10540 | 133 |
| 570 | 20240223 | 092300 | 236122150 | 10530 | 10550 | 10560 | 10530 | 342 |
| 571 | 20240223 | 092200 | 232515570 | 10560 | 10550 | 10640 | 10550 | 317 |
| 572 | 20240223 | 092100 | 229168490 | 10650 | 10560 | 10650 | 10550 | 8 |
| 573 | 20240223 | 092000 | 229083880 | 10550 | 10520 | 10550 | 10510 | 46 |
| 574 | 20240223 | 091900 | 228599520 | 10510 | 10510 | 10550 | 10510 | 253 |
| 575 | 20240223 | 091800 | 225937460 | 10500 | 10550 | 10550 | 10500 | 3359 |
| 576 | 20240223 | 091700 | 190555510 | 10560 | 10600 | 10600 | 10560 | 2130 |
| 577 | 20240223 | 091600 | 168043970 | 10600 | 10610 | 10610 | 10600 | 419 |
| 578 | 20240223 | 091500 | 163601310 | 10600 | 10600 | 10600 | 10600 | 530 |
| 579 | 20240223 | 091400 | 157983310 | 10600 | 10650 | 10700 | 10600 | 1146 |
| 580 | 20240223 | 091300 | 145830130 | 10570 | 10600 | 10600 | 10570 | 1569 |
| 581 | 20240223 | 091200 | 129238020 | 10600 | 10610 | 10610 | 10590 | 552 |
| 582 | 20240223 | 091100 | 123388330 | 10600 | 10600 | 10610 | 10590 | 1206 |
| 583 | 20240223 | 091000 | 110604770 | 10610 | 10680 | 10700 | 10610 | 2103 |
| 584 | 20240223 | 090900 | 88205180 | 10700 | 10700 | 10700 | 10670 | 176 |
| 585 | 20240223 | 090800 | 86325800 | 10660 | 10660 | 10660 | 10660 | 0 |
| 586 | 20240223 | 090700 | 86325800 | 10660 | 10740 | 10740 | 10660 | 11 |
| 587 | 20240223 | 090600 | 86208300 | 10650 | 10630 | 10750 | 10630 | 160 |
| 588 | 20240223 | 090500 | 84499240 | 10720 | 10620 | 10720 | 10620 | 599 |
| 589 | 20240223 | 090400 | 78108440 | 10620 | 10650 | 10650 | 10600 | 1972 |
| 590 | 20240223 | 090300 | 57184220 | 10640 | 10710 | 10710 | 10640 | 1942 |
| 591 | 20240223 | 090200 | 36463230 | 10710 | 10710 | 10710 | 10710 | 80 |
| 592 | 20240223 | 090100 | 35606430 | 10650 | 10700 | 10790 | 10650 | 767 |
| 593 | 20240223 | 090000 | 27412490 | 10710 | 10800 | 10800 | 10710 | 2547 |