29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 190400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 3 | 20240214 | 190300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20240214 | 190200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20240214 | 190100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20240214 | 190000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20240214 | 185900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20240214 | 185800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20240214 | 185700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20240214 | 185600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20240214 | 185500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20240214 | 185400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20240214 | 185300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20240214 | 185200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20240214 | 185100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20240214 | 185000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20240214 | 184900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20240214 | 184800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20240214 | 184700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20240214 | 184600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20240214 | 184500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20240214 | 184400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20240214 | 184300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20240214 | 184200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20240214 | 184100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20240214 | 184000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20240214 | 183900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20240214 | 183800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20240214 | 183700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20240214 | 183600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20240214 | 183500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20240214 | 183400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 33 | 20240214 | 183300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20240214 | 183200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20240214 | 183100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20240214 | 183000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20240214 | 182900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20240214 | 182800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20240214 | 182700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20240214 | 182600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20240214 | 182500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20240214 | 182400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20240214 | 182300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20240214 | 182200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20240214 | 182100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20240214 | 182000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20240214 | 181900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20240214 | 181800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20240214 | 181700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20240214 | 181600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20240214 | 181500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20240214 | 181400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20240214 | 181300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20240214 | 181200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20240214 | 181100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20240214 | 181000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20240214 | 180900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20240214 | 180800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20240214 | 180700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20240214 | 180600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20240214 | 180500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20240214 | 180400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 63 | 20240214 | 180300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20240214 | 180200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20240214 | 180100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20240214 | 180000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20240214 | 175900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20240214 | 175800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20240214 | 175700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20240214 | 175600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20240214 | 175500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20240214 | 175400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20240214 | 175300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20240214 | 175200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20240214 | 175100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20240214 | 175000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20240214 | 174900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20240214 | 174800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20240214 | 174700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20240214 | 174600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20240214 | 174500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20240214 | 174400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20240214 | 174300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20240214 | 174200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20240214 | 174100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20240214 | 174000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20240214 | 173900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20240214 | 173800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20240214 | 173700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20240214 | 173600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20240214 | 173500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20240214 | 173400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 93 | 20240214 | 173300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20240214 | 173200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20240214 | 173100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20240214 | 173000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20240214 | 172900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20240214 | 172800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20240214 | 172700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20240214 | 172600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20240214 | 172500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20240214 | 172400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20240214 | 172300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20240214 | 172200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20240214 | 172100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20240214 | 172000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20240214 | 171900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20240214 | 171800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20240214 | 171700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20240214 | 171600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20240214 | 171500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20240214 | 171400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20240214 | 171300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20240214 | 171200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20240214 | 171100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20240214 | 171000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20240214 | 170900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20240214 | 170800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20240214 | 170700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20240214 | 170600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20240214 | 170500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20240214 | 170400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 123 | 20240214 | 170300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20240214 | 170200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20240214 | 170100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20240214 | 170000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20240214 | 165900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20240214 | 165800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20240214 | 165700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20240214 | 165600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20240214 | 165500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20240214 | 165400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20240214 | 165300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20240214 | 165200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20240214 | 165100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20240214 | 165000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20240214 | 164900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20240214 | 164800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20240214 | 164700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20240214 | 164600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20240214 | 164500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20240214 | 164400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20240214 | 164300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20240214 | 164200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20240214 | 164100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20240214 | 164000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20240214 | 163900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20240214 | 163800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20240214 | 163700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20240214 | 163600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20240214 | 163500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20240214 | 163400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 153 | 20240214 | 163300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20240214 | 163200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20240214 | 163100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20240214 | 163000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20240214 | 162900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20240214 | 162800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20240214 | 162700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20240214 | 162600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20240214 | 162500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20240214 | 162400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20240214 | 162300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20240214 | 162200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20240214 | 162100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20240214 | 162000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20240214 | 161900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20240214 | 161800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20240214 | 161700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20240214 | 161600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20240214 | 161500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20240214 | 161400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20240214 | 161300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20240214 | 161200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20240214 | 161100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20240214 | 161000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20240214 | 160900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20240214 | 160800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20240214 | 160700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20240214 | 160600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20240214 | 160500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20240214 | 160400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 183 | 20240214 | 160300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20240214 | 160200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20240214 | 160100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20240214 | 160000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20240214 | 155900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20240214 | 155800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20240214 | 155700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20240214 | 155600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20240214 | 155500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20240214 | 155400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20240214 | 155300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20240214 | 155200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20240214 | 155100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20240214 | 155000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20240214 | 154900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20240214 | 154800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20240214 | 154700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20240214 | 154600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20240214 | 154500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20240214 | 154400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20240214 | 154300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20240214 | 154200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20240214 | 154100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20240214 | 154000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20240214 | 153900 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20240214 | 153800 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20240214 | 153700 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20240214 | 153600 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20240214 | 153500 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20240214 | 153400 | 965179960 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 213 | 20240214 | 153300 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20240214 | 153200 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20240214 | 153100 | 965179960 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20240214 | 153000 | 965179960 | 4580 | 4580 | 4580 | 4580 | 2001 |
| 217 | 20240214 | 152900 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 218 | 20240214 | 152800 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 219 | 20240214 | 152700 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 220 | 20240214 | 152600 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 221 | 20240214 | 152500 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 222 | 20240214 | 152400 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 223 | 20240214 | 152300 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 224 | 20240214 | 152200 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 225 | 20240214 | 152100 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 226 | 20240214 | 152000 | 956015380 | 4585 | 4585 | 4585 | 4585 | 0 |
| 227 | 20240214 | 151900 | 956015380 | 4585 | 4590 | 4600 | 4585 | 847 |
| 228 | 20240214 | 151800 | 952120085 | 4590 | 4595 | 4595 | 4590 | 5 |
| 229 | 20240214 | 151700 | 952097120 | 4595 | 4595 | 4595 | 4595 | 0 |
| 230 | 20240214 | 151600 | 952097120 | 4595 | 4595 | 4595 | 4595 | 28 |
| 231 | 20240214 | 151500 | 951968460 | 4600 | 4600 | 4600 | 4600 | 1 |
| 232 | 20240214 | 151400 | 951963860 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20240214 | 151300 | 951963860 | 4600 | 4600 | 4600 | 4600 | 5 |
| 234 | 20240214 | 151200 | 951940860 | 4600 | 4580 | 4600 | 4580 | 32 |
| 235 | 20240214 | 151100 | 951793990 | 4580 | 4580 | 4580 | 4580 | 690 |
| 236 | 20240214 | 151000 | 948633790 | 4580 | 4590 | 4600 | 4580 | 578 |
| 237 | 20240214 | 150900 | 945982440 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20240214 | 150800 | 945982440 | 4600 | 4595 | 4600 | 4595 | 32 |
| 239 | 20240214 | 150700 | 945835395 | 4595 | 4600 | 4600 | 4595 | 11 |
| 240 | 20240214 | 150600 | 945784810 | 4620 | 4620 | 4620 | 4620 | 1 |
| 241 | 20240214 | 150500 | 945780190 | 4600 | 4595 | 4600 | 4595 | 378 |
| 242 | 20240214 | 150400 | 944042530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 243 | 20240214 | 150300 | 944042530 | 4595 | 4595 | 4595 | 4595 | 1 |
| 244 | 20240214 | 150200 | 944037935 | 4595 | 4595 | 4595 | 4595 | 1 |
| 245 | 20240214 | 150100 | 944033340 | 4595 | 4595 | 4595 | 4595 | 14 |
| 246 | 20240214 | 150000 | 943969010 | 4595 | 4595 | 4595 | 4595 | 135 |
| 247 | 20240214 | 145900 | 943348685 | 4600 | 4600 | 4600 | 4600 | 194 |
| 248 | 20240214 | 145800 | 942456285 | 4605 | 4585 | 4605 | 4585 | 1207 |
| 249 | 20240214 | 145700 | 936899025 | 4580 | 4585 | 4585 | 4580 | 3500 |
| 250 | 20240214 | 145600 | 920866990 | 4600 | 4605 | 4605 | 4600 | 240 |
| 251 | 20240214 | 145500 | 919761845 | 4610 | 4610 | 4625 | 4610 | 581 |
| 252 | 20240214 | 145400 | 917083405 | 4625 | 4625 | 4625 | 4625 | 1 |
| 253 | 20240214 | 145300 | 917078780 | 4625 | 4625 | 4625 | 4625 | 1 |
| 254 | 20240214 | 145200 | 917074155 | 4610 | 4610 | 4610 | 4610 | 0 |
| 255 | 20240214 | 145100 | 917074155 | 4610 | 4610 | 4610 | 4610 | 480 |
| 256 | 20240214 | 145000 | 914861355 | 4620 | 4620 | 4620 | 4620 | 23 |
| 257 | 20240214 | 144900 | 914755095 | 4620 | 4630 | 4630 | 4620 | 9618 |
| 258 | 20240214 | 144800 | 870269735 | 4630 | 4630 | 4630 | 4630 | 148 |
| 259 | 20240214 | 144700 | 869584495 | 4635 | 4635 | 4635 | 4635 | 1 |
| 260 | 20240214 | 144600 | 869579860 | 4635 | 4635 | 4635 | 4635 | 1 |
| 261 | 20240214 | 144500 | 869575225 | 4635 | 4635 | 4635 | 4635 | 1 |
| 262 | 20240214 | 144400 | 869570590 | 4635 | 4630 | 4635 | 4630 | 3 |
| 263 | 20240214 | 144300 | 869556690 | 4630 | 4630 | 4630 | 4630 | 1 |
| 264 | 20240214 | 144200 | 869552060 | 4635 | 4630 | 4635 | 4630 | 29 |
| 265 | 20240214 | 144100 | 869417785 | 4630 | 4635 | 4635 | 4630 | 1003 |
| 266 | 20240214 | 144000 | 864768890 | 4635 | 4635 | 4635 | 4635 | 3 |
| 267 | 20240214 | 143900 | 864754985 | 4635 | 4635 | 4635 | 4635 | 705 |
| 268 | 20240214 | 143800 | 861487310 | 4635 | 4635 | 4635 | 4630 | 8 |
| 269 | 20240214 | 143700 | 861450235 | 4635 | 4635 | 4635 | 4635 | 1150 |
| 270 | 20240214 | 143600 | 856119985 | 4635 | 4630 | 4635 | 4630 | 1096 |
| 271 | 20240214 | 143500 | 851040495 | 4630 | 4630 | 4630 | 4630 | 35 |
| 272 | 20240214 | 143400 | 850878445 | 4635 | 4635 | 4635 | 4635 | 0 |
| 273 | 20240214 | 143300 | 850878445 | 4635 | 4635 | 4635 | 4630 | 700 |
| 274 | 20240214 | 143200 | 847634350 | 4635 | 4640 | 4640 | 4635 | 2197 |
| 275 | 20240214 | 143100 | 837440745 | 4640 | 4640 | 4640 | 4640 | 0 |
| 276 | 20240214 | 143000 | 837440745 | 4640 | 4640 | 4640 | 4640 | 1 |
| 277 | 20240214 | 142900 | 837436105 | 4640 | 4640 | 4640 | 4640 | 1 |
| 278 | 20240214 | 142800 | 837431465 | 4635 | 4635 | 4635 | 4635 | 0 |
| 279 | 20240214 | 142700 | 837431465 | 4635 | 4635 | 4635 | 4635 | 2 |
| 280 | 20240214 | 142600 | 837422195 | 4635 | 4640 | 4640 | 4635 | 73 |
| 281 | 20240214 | 142500 | 837083830 | 4640 | 4640 | 4640 | 4640 | 2 |
| 282 | 20240214 | 142400 | 837074550 | 4640 | 4640 | 4640 | 4640 | 0 |
| 283 | 20240214 | 142300 | 837074550 | 4640 | 4640 | 4640 | 4640 | 807 |
| 284 | 20240214 | 142200 | 833330070 | 4640 | 4635 | 4640 | 4635 | 170 |
| 285 | 20240214 | 142100 | 832541640 | 4630 | 4630 | 4630 | 4625 | 832 |
| 286 | 20240214 | 142000 | 828689485 | 4625 | 4620 | 4625 | 4620 | 440 |
| 287 | 20240214 | 141900 | 826655240 | 4620 | 4620 | 4620 | 4620 | 1 |
| 288 | 20240214 | 141800 | 826650620 | 4620 | 4620 | 4620 | 4620 | 1 |
| 289 | 20240214 | 141700 | 826646000 | 4620 | 4620 | 4620 | 4620 | 3 |
| 290 | 20240214 | 141600 | 826632140 | 4620 | 4620 | 4620 | 4620 | 0 |
| 291 | 20240214 | 141500 | 826632140 | 4620 | 4620 | 4620 | 4620 | 1 |
| 292 | 20240214 | 141400 | 826627520 | 4620 | 4600 | 4620 | 4600 | 46 |
| 293 | 20240214 | 141300 | 826415500 | 4620 | 4620 | 4620 | 4620 | 1 |
| 294 | 20240214 | 141200 | 826410880 | 4600 | 4600 | 4600 | 4600 | 60 |
| 295 | 20240214 | 141100 | 826134880 | 4620 | 4620 | 4620 | 4620 | 1 |
| 296 | 20240214 | 141000 | 826130260 | 4620 | 4600 | 4620 | 4600 | 66 |
| 297 | 20240214 | 140900 | 825826220 | 4620 | 4610 | 4620 | 4610 | 337 |
| 298 | 20240214 | 140800 | 824269470 | 4610 | 4610 | 4610 | 4610 | 0 |
| 299 | 20240214 | 140700 | 824269470 | 4610 | 4600 | 4610 | 4600 | 790 |
| 300 | 20240214 | 140600 | 820635460 | 4595 | 4600 | 4600 | 4595 | 120 |
| 301 | 20240214 | 140500 | 820084055 | 4600 | 4600 | 4600 | 4600 | 10 |
| 302 | 20240214 | 140400 | 820038055 | 4590 | 4600 | 4600 | 4590 | 75 |
| 303 | 20240214 | 140300 | 819693785 | 4600 | 4600 | 4600 | 4600 | 0 |
| 304 | 20240214 | 140200 | 819693785 | 4600 | 4600 | 4600 | 4600 | 516 |
| 305 | 20240214 | 140100 | 817320185 | 4595 | 4595 | 4595 | 4595 | 0 |
| 306 | 20240214 | 140000 | 817320185 | 4595 | 4595 | 4595 | 4595 | 53 |
| 307 | 20240214 | 135900 | 817076650 | 4595 | 4600 | 4600 | 4595 | 133 |
| 308 | 20240214 | 135800 | 816464980 | 4600 | 4605 | 4615 | 4600 | 68 |
| 309 | 20240214 | 135700 | 816152125 | 4605 | 4610 | 4610 | 4605 | 629 |
| 310 | 20240214 | 135600 | 813252765 | 4610 | 4625 | 4625 | 4610 | 1199 |
| 311 | 20240214 | 135500 | 807716570 | 4625 | 4625 | 4625 | 4625 | 0 |
| 312 | 20240214 | 135400 | 807716570 | 4625 | 4625 | 4625 | 4625 | 3 |
| 313 | 20240214 | 135300 | 807702695 | 4625 | 4620 | 4625 | 4620 | 2 |
| 314 | 20240214 | 135200 | 807693450 | 4625 | 4620 | 4625 | 4620 | 6 |
| 315 | 20240214 | 135100 | 807665705 | 4625 | 4620 | 4625 | 4620 | 22 |
| 316 | 20240214 | 135000 | 807563960 | 4620 | 4620 | 4625 | 4620 | 19 |
| 317 | 20240214 | 134900 | 807476115 | 4625 | 4625 | 4625 | 4625 | 11 |
| 318 | 20240214 | 134800 | 807425240 | 4625 | 4625 | 4625 | 4625 | 1 |
| 319 | 20240214 | 134700 | 807420615 | 4625 | 4625 | 4625 | 4625 | 3 |
| 320 | 20240214 | 134600 | 807406740 | 4625 | 4625 | 4625 | 4625 | 0 |
| 321 | 20240214 | 134500 | 807406740 | 4625 | 4625 | 4625 | 4625 | 0 |
| 322 | 20240214 | 134400 | 807406740 | 4625 | 4625 | 4625 | 4625 | 16 |
| 323 | 20240214 | 134300 | 807332740 | 4620 | 4620 | 4620 | 4620 | 8 |
| 324 | 20240214 | 134200 | 807295780 | 4625 | 4620 | 4625 | 4620 | 14 |
| 325 | 20240214 | 134100 | 807231095 | 4620 | 4620 | 4625 | 4620 | 220 |
| 326 | 20240214 | 134000 | 806214690 | 4630 | 4620 | 4630 | 4620 | 130 |
| 327 | 20240214 | 133900 | 805613070 | 4630 | 4625 | 4630 | 4620 | 397 |
| 328 | 20240214 | 133800 | 803778460 | 4630 | 4625 | 4630 | 4625 | 353 |
| 329 | 20240214 | 133700 | 802145825 | 4630 | 4630 | 4630 | 4630 | 80 |
| 330 | 20240214 | 133600 | 801775425 | 4630 | 4635 | 4640 | 4630 | 1556 |
| 331 | 20240214 | 133500 | 794556875 | 4635 | 4635 | 4635 | 4635 | 3 |
| 332 | 20240214 | 133400 | 794542970 | 4625 | 4625 | 4625 | 4625 | 20 |
| 333 | 20240214 | 133300 | 794450470 | 4630 | 4630 | 4630 | 4630 | 1 |
| 334 | 20240214 | 133200 | 794445840 | 4630 | 4630 | 4630 | 4630 | 1 |
| 335 | 20240214 | 133100 | 794441210 | 4630 | 4630 | 4630 | 4630 | 2 |
| 336 | 20240214 | 133000 | 794431950 | 4625 | 4625 | 4625 | 4625 | 0 |
| 337 | 20240214 | 132900 | 794431950 | 4625 | 4625 | 4625 | 4625 | 487 |
| 338 | 20240214 | 132800 | 792179575 | 4635 | 4630 | 4635 | 4630 | 110 |
| 339 | 20240214 | 132700 | 791670265 | 4630 | 4630 | 4630 | 4630 | 9 |
| 340 | 20240214 | 132600 | 791628595 | 4630 | 4630 | 4630 | 4630 | 1 |
| 341 | 20240214 | 132500 | 791623965 | 4630 | 4630 | 4630 | 4630 | 3 |
| 342 | 20240214 | 132400 | 791610075 | 4630 | 4630 | 4630 | 4630 | 1 |
| 343 | 20240214 | 132300 | 791605445 | 4630 | 4630 | 4630 | 4630 | 1 |
| 344 | 20240214 | 132200 | 791600815 | 4635 | 4635 | 4635 | 4635 | 2 |
| 345 | 20240214 | 132100 | 791591545 | 4625 | 4625 | 4625 | 4625 | 0 |
| 346 | 20240214 | 132000 | 791591545 | 4625 | 4625 | 4625 | 4625 | 433 |
| 347 | 20240214 | 131900 | 789588920 | 4630 | 4630 | 4630 | 4625 | 164 |
| 348 | 20240214 | 131800 | 788829630 | 4635 | 4625 | 4635 | 4625 | 417 |
| 349 | 20240214 | 131700 | 786898815 | 4630 | 4625 | 4630 | 4625 | 6 |
| 350 | 20240214 | 131600 | 786871040 | 4625 | 4630 | 4630 | 4625 | 26 |
| 351 | 20240214 | 131500 | 786750680 | 4630 | 4630 | 4630 | 4630 | 4 |
| 352 | 20240214 | 131400 | 786732160 | 4630 | 4630 | 4630 | 4630 | 1 |
| 353 | 20240214 | 131300 | 786727530 | 4630 | 4630 | 4630 | 4630 | 2 |
| 354 | 20240214 | 131200 | 786718270 | 4630 | 4630 | 4630 | 4630 | 0 |
| 355 | 20240214 | 131100 | 786718270 | 4630 | 4630 | 4630 | 4630 | 1 |
| 356 | 20240214 | 131000 | 786713640 | 4625 | 4625 | 4625 | 4625 | 3 |
| 357 | 20240214 | 130900 | 786699765 | 4630 | 4625 | 4630 | 4625 | 2 |
| 358 | 20240214 | 130800 | 786690510 | 4625 | 4625 | 4625 | 4625 | 47 |
| 359 | 20240214 | 130700 | 786473135 | 4630 | 4625 | 4630 | 4625 | 3 |
| 360 | 20240214 | 130600 | 786459255 | 4630 | 4625 | 4630 | 4625 | 57 |
| 361 | 20240214 | 130500 | 786195625 | 4625 | 4625 | 4625 | 4625 | 2 |
| 362 | 20240214 | 130400 | 786186375 | 4625 | 4625 | 4625 | 4625 | 0 |
| 363 | 20240214 | 130300 | 786186375 | 4625 | 4625 | 4625 | 4625 | 1 |
| 364 | 20240214 | 130200 | 786181750 | 4615 | 4615 | 4615 | 4615 | 0 |
| 365 | 20240214 | 130100 | 786181750 | 4615 | 4615 | 4615 | 4615 | 0 |
| 366 | 20240214 | 130000 | 786181750 | 4615 | 4615 | 4615 | 4610 | 157 |
| 367 | 20240214 | 125900 | 785457205 | 4615 | 4620 | 4620 | 4615 | 98 |
| 368 | 20240214 | 125800 | 785004540 | 4620 | 4620 | 4620 | 4620 | 2 |
| 369 | 20240214 | 125700 | 784995300 | 4615 | 4615 | 4615 | 4615 | 0 |
| 370 | 20240214 | 125600 | 784995300 | 4615 | 4615 | 4615 | 4615 | 55 |
| 371 | 20240214 | 125500 | 784741475 | 4615 | 4615 | 4615 | 4615 | 4 |
| 372 | 20240214 | 125400 | 784723015 | 4610 | 4610 | 4610 | 4610 | 0 |
| 373 | 20240214 | 125300 | 784723015 | 4610 | 4610 | 4610 | 4610 | 1 |
| 374 | 20240214 | 125200 | 784718405 | 4610 | 4610 | 4610 | 4610 | 0 |
| 375 | 20240214 | 125100 | 784718405 | 4610 | 4610 | 4610 | 4610 | 21 |
| 376 | 20240214 | 125000 | 784621595 | 4610 | 4610 | 4610 | 4610 | 101 |
| 377 | 20240214 | 124900 | 784155985 | 4610 | 4605 | 4610 | 4605 | 31 |
| 378 | 20240214 | 124800 | 784013105 | 4605 | 4615 | 4615 | 4605 | 406 |
| 379 | 20240214 | 124700 | 782139655 | 4620 | 4620 | 4620 | 4620 | 40 |
| 380 | 20240214 | 124600 | 781954855 | 4620 | 4620 | 4620 | 4620 | 17 |
| 381 | 20240214 | 124500 | 781876315 | 4625 | 4625 | 4625 | 4625 | 0 |
| 382 | 20240214 | 124400 | 781876315 | 4625 | 4625 | 4625 | 4625 | 10 |
| 383 | 20240214 | 124300 | 781830065 | 4625 | 4625 | 4625 | 4625 | 10 |
| 384 | 20240214 | 124200 | 781783815 | 4625 | 4625 | 4625 | 4625 | 351 |
| 385 | 20240214 | 124100 | 780160440 | 4630 | 4625 | 4630 | 4625 | 150 |
| 386 | 20240214 | 124000 | 779466555 | 4625 | 4625 | 4625 | 4625 | 0 |
| 387 | 20240214 | 123900 | 779466555 | 4625 | 4620 | 4625 | 4620 | 147 |
| 388 | 20240214 | 123800 | 778787405 | 4620 | 4620 | 4620 | 4620 | 1 |
| 389 | 20240214 | 123700 | 778782785 | 4615 | 4620 | 4620 | 4615 | 23 |
| 390 | 20240214 | 123600 | 778676530 | 4625 | 4625 | 4625 | 4625 | 15 |
| 391 | 20240214 | 123500 | 778607155 | 4625 | 4625 | 4625 | 4625 | 3 |
| 392 | 20240214 | 123400 | 778593280 | 4625 | 4625 | 4625 | 4625 | 1 |
| 393 | 20240214 | 123300 | 778588655 | 4625 | 4625 | 4625 | 4625 | 16 |
| 394 | 20240214 | 123200 | 778514655 | 4620 | 4620 | 4620 | 4620 | 0 |
| 395 | 20240214 | 123100 | 778514655 | 4620 | 4620 | 4620 | 4620 | 0 |
| 396 | 20240214 | 123000 | 778514655 | 4620 | 4620 | 4620 | 4620 | 170 |
| 397 | 20240214 | 122900 | 777729255 | 4620 | 4620 | 4620 | 4620 | 18 |
| 398 | 20240214 | 122800 | 777646095 | 4620 | 4605 | 4620 | 4605 | 720 |
| 399 | 20240214 | 122700 | 774321480 | 4605 | 4605 | 4605 | 4605 | 0 |
| 400 | 20240214 | 122600 | 774321480 | 4605 | 4605 | 4605 | 4605 | 0 |
| 401 | 20240214 | 122500 | 774321480 | 4605 | 4605 | 4605 | 4605 | 0 |
| 402 | 20240214 | 122400 | 774321480 | 4605 | 4605 | 4605 | 4605 | 0 |
| 403 | 20240214 | 122300 | 774321480 | 4605 | 4605 | 4605 | 4605 | 100 |
| 404 | 20240214 | 122200 | 773860980 | 4610 | 4610 | 4610 | 4610 | 0 |
| 405 | 20240214 | 122100 | 773860980 | 4610 | 4610 | 4610 | 4610 | 0 |
| 406 | 20240214 | 122000 | 773860980 | 4610 | 4610 | 4610 | 4610 | 114 |
| 407 | 20240214 | 121900 | 773335440 | 4610 | 4610 | 4610 | 4610 | 0 |
| 408 | 20240214 | 121800 | 773335440 | 4610 | 4610 | 4610 | 4610 | 9 |
| 409 | 20240214 | 121700 | 773293950 | 4615 | 4615 | 4615 | 4615 | 0 |
| 410 | 20240214 | 121600 | 773293950 | 4615 | 4615 | 4615 | 4615 | 216 |
| 411 | 20240214 | 121500 | 772297110 | 4615 | 4615 | 4615 | 4615 | 769 |
| 412 | 20240214 | 121400 | 768748175 | 4615 | 4615 | 4615 | 4615 | 806 |
| 413 | 20240214 | 121300 | 765028485 | 4620 | 4620 | 4620 | 4620 | 9 |
| 414 | 20240214 | 121200 | 764986905 | 4620 | 4620 | 4620 | 4620 | 18 |
| 415 | 20240214 | 121100 | 764903745 | 4620 | 4620 | 4620 | 4620 | 0 |
| 416 | 20240214 | 121000 | 764903745 | 4620 | 4620 | 4620 | 4620 | 13 |
| 417 | 20240214 | 120900 | 764843685 | 4620 | 4620 | 4620 | 4620 | 0 |
| 418 | 20240214 | 120800 | 764843685 | 4620 | 4615 | 4620 | 4615 | 297 |
| 419 | 20240214 | 120700 | 763473025 | 4615 | 4615 | 4615 | 4615 | 12 |
| 420 | 20240214 | 120600 | 763417645 | 4615 | 4615 | 4615 | 4615 | 0 |
| 421 | 20240214 | 120500 | 763417645 | 4615 | 4615 | 4615 | 4615 | 15 |
| 422 | 20240214 | 120400 | 763348420 | 4615 | 4615 | 4615 | 4615 | 11 |
| 423 | 20240214 | 120300 | 763297655 | 4615 | 4615 | 4615 | 4615 | 0 |
| 424 | 20240214 | 120200 | 763297655 | 4615 | 4615 | 4615 | 4615 | 13 |
| 425 | 20240214 | 120100 | 763237660 | 4615 | 4615 | 4615 | 4615 | 856 |
| 426 | 20240214 | 120000 | 759287220 | 4625 | 4620 | 4625 | 4615 | 122 |
| 427 | 20240214 | 115900 | 758723940 | 4615 | 4615 | 4615 | 4615 | 137 |
| 428 | 20240214 | 115800 | 758091685 | 4615 | 4615 | 4615 | 4615 | 0 |
| 429 | 20240214 | 115700 | 758091685 | 4615 | 4615 | 4615 | 4615 | 0 |
| 430 | 20240214 | 115600 | 758091685 | 4615 | 4610 | 4615 | 4610 | 266 |
| 431 | 20240214 | 115500 | 756864140 | 4610 | 4610 | 4610 | 4610 | 11 |
| 432 | 20240214 | 115400 | 756813430 | 4615 | 4615 | 4615 | 4615 | 390 |
| 433 | 20240214 | 115300 | 755013580 | 4615 | 4615 | 4615 | 4615 | 0 |
| 434 | 20240214 | 115200 | 755013580 | 4615 | 4615 | 4615 | 4615 | 2 |
| 435 | 20240214 | 115100 | 755004350 | 4605 | 4625 | 4625 | 4605 | 117 |
| 436 | 20240214 | 115000 | 754465545 | 4620 | 4620 | 4620 | 4620 | 1 |
| 437 | 20240214 | 114900 | 754460925 | 4605 | 4605 | 4605 | 4605 | 20 |
| 438 | 20240214 | 114800 | 754368825 | 4610 | 4610 | 4610 | 4610 | 14 |
| 439 | 20240214 | 114700 | 754304285 | 4610 | 4615 | 4615 | 4610 | 112 |
| 440 | 20240214 | 114600 | 753787425 | 4620 | 4620 | 4620 | 4620 | 6 |
| 441 | 20240214 | 114500 | 753759705 | 4620 | 4630 | 4630 | 4620 | 29 |
| 442 | 20240214 | 114400 | 753625675 | 4620 | 4625 | 4625 | 4620 | 26 |
| 443 | 20240214 | 114300 | 753505460 | 4630 | 4630 | 4630 | 4630 | 1 |
| 444 | 20240214 | 114200 | 753500830 | 4625 | 4625 | 4625 | 4625 | 0 |
| 445 | 20240214 | 114100 | 753500830 | 4625 | 4630 | 4630 | 4625 | 3 |
| 446 | 20240214 | 114000 | 753486950 | 4625 | 4615 | 4625 | 4615 | 5 |
| 447 | 20240214 | 113900 | 753463855 | 4620 | 4620 | 4620 | 4620 | 31 |
| 448 | 20240214 | 113800 | 753320635 | 4625 | 4625 | 4625 | 4625 | 0 |
| 449 | 20240214 | 113700 | 753320635 | 4625 | 4615 | 4625 | 4615 | 220 |
| 450 | 20240214 | 113600 | 752303175 | 4610 | 4610 | 4610 | 4610 | 97 |
| 451 | 20240214 | 113500 | 751856005 | 4610 | 4610 | 4610 | 4610 | 10 |
| 452 | 20240214 | 113400 | 751809905 | 4610 | 4610 | 4610 | 4610 | 0 |
| 453 | 20240214 | 113300 | 751809905 | 4610 | 4610 | 4610 | 4610 | 0 |
| 454 | 20240214 | 113200 | 751809905 | 4610 | 4605 | 4610 | 4605 | 1208 |
| 455 | 20240214 | 113100 | 746241275 | 4610 | 4610 | 4610 | 4610 | 55 |
| 456 | 20240214 | 113000 | 745987725 | 4610 | 4610 | 4610 | 4610 | 0 |
| 457 | 20240214 | 112900 | 745987725 | 4610 | 4610 | 4610 | 4610 | 0 |
| 458 | 20240214 | 112800 | 745987725 | 4610 | 4610 | 4610 | 4610 | 30 |
| 459 | 20240214 | 112700 | 745849425 | 4610 | 4610 | 4610 | 4610 | 0 |
| 460 | 20240214 | 112600 | 745849425 | 4610 | 4610 | 4610 | 4610 | 2 |
| 461 | 20240214 | 112500 | 745840205 | 4615 | 4620 | 4620 | 4615 | 56 |
| 462 | 20240214 | 112400 | 745581595 | 4620 | 4620 | 4620 | 4620 | 1 |
| 463 | 20240214 | 112300 | 745576975 | 4620 | 4620 | 4620 | 4620 | 20 |
| 464 | 20240214 | 112200 | 745484575 | 4620 | 4620 | 4620 | 4620 | 27 |
| 465 | 20240214 | 112100 | 745359835 | 4630 | 4625 | 4635 | 4625 | 98 |
| 466 | 20240214 | 112000 | 744906465 | 4625 | 4625 | 4625 | 4625 | 0 |
| 467 | 20240214 | 111900 | 744906465 | 4625 | 4625 | 4625 | 4625 | 1 |
| 468 | 20240214 | 111800 | 744901840 | 4615 | 4615 | 4615 | 4615 | 148 |
| 469 | 20240214 | 111700 | 744218820 | 4615 | 4595 | 4615 | 4595 | 749 |
| 470 | 20240214 | 111600 | 740763620 | 4595 | 4595 | 4595 | 4595 | 0 |
| 471 | 20240214 | 111500 | 740763620 | 4595 | 4595 | 4595 | 4595 | 0 |
| 472 | 20240214 | 111400 | 740763620 | 4595 | 4595 | 4595 | 4595 | 30 |
| 473 | 20240214 | 111300 | 740625770 | 4585 | 4585 | 4585 | 4585 | 0 |
| 474 | 20240214 | 111200 | 740625770 | 4585 | 4585 | 4600 | 4585 | 651 |
| 475 | 20240214 | 111100 | 737632390 | 4585 | 4590 | 4590 | 4580 | 1115 |
| 476 | 20240214 | 111000 | 732525035 | 4585 | 4580 | 4600 | 4580 | 369 |
| 477 | 20240214 | 110900 | 730833455 | 4600 | 4580 | 4600 | 4580 | 1142 |
| 478 | 20240214 | 110800 | 725580745 | 4560 | 4565 | 4580 | 4560 | 462 |
| 479 | 20240214 | 110700 | 723468735 | 4580 | 4580 | 4580 | 4580 | 0 |
| 480 | 20240214 | 110600 | 723468735 | 4580 | 4570 | 4580 | 4555 | 678 |
| 481 | 20240214 | 110500 | 720372590 | 4560 | 4575 | 4600 | 4560 | 1870 |
| 482 | 20240214 | 110400 | 711822100 | 4575 | 4580 | 4580 | 4570 | 562 |
| 483 | 20240214 | 110300 | 709250235 | 4600 | 4585 | 4600 | 4585 | 90 |
| 484 | 20240214 | 110200 | 708837095 | 4575 | 4575 | 4575 | 4575 | 0 |
| 485 | 20240214 | 110100 | 708837095 | 4575 | 4570 | 4575 | 4565 | 483 |
| 486 | 20240214 | 110000 | 706629035 | 4565 | 4570 | 4570 | 4565 | 186 |
| 487 | 20240214 | 105900 | 705779795 | 4560 | 4580 | 4580 | 4560 | 2918 |
| 488 | 20240214 | 105800 | 692430525 | 4585 | 4585 | 4585 | 4585 | 347 |
| 489 | 20240214 | 105700 | 690839530 | 4580 | 4600 | 4600 | 4580 | 2957 |
| 490 | 20240214 | 105600 | 677266480 | 4600 | 4600 | 4640 | 4600 | 1360 |
| 491 | 20240214 | 105500 | 671010320 | 4600 | 4620 | 4645 | 4600 | 1018 |
| 492 | 20240214 | 105400 | 666318810 | 4620 | 4620 | 4620 | 4620 | 350 |
| 493 | 20240214 | 105300 | 664701810 | 4600 | 4600 | 4600 | 4600 | 50 |
| 494 | 20240214 | 105200 | 664471810 | 4600 | 4600 | 4600 | 4600 | 15 |
| 495 | 20240214 | 105100 | 664402810 | 4600 | 4600 | 4605 | 4600 | 104 |
| 496 | 20240214 | 105000 | 663924320 | 4600 | 4600 | 4600 | 4600 | 30 |
| 497 | 20240214 | 104900 | 663786320 | 4595 | 4595 | 4595 | 4595 | 813 |
| 498 | 20240214 | 104800 | 660050585 | 4595 | 4605 | 4605 | 4595 | 409 |
| 499 | 20240214 | 104700 | 658170515 | 4620 | 4620 | 4620 | 4605 | 1519 |
| 500 | 20240214 | 104600 | 651167425 | 4615 | 4615 | 4615 | 4615 | 0 |
| 501 | 20240214 | 104500 | 651167425 | 4615 | 4615 | 4615 | 4615 | 111 |
| 502 | 20240214 | 104400 | 650655160 | 4645 | 4645 | 4645 | 4645 | 1 |
| 503 | 20240214 | 104300 | 650650515 | 4645 | 4615 | 4645 | 4615 | 2 |
| 504 | 20240214 | 104200 | 650641255 | 4645 | 4615 | 4645 | 4615 | 1084 |
| 505 | 20240214 | 104100 | 645636485 | 4615 | 4645 | 4645 | 4615 | 10 |
| 506 | 20240214 | 104000 | 645590305 | 4615 | 4625 | 4625 | 4615 | 1285 |
| 507 | 20240214 | 103900 | 639656825 | 4645 | 4630 | 4645 | 4630 | 260 |
| 508 | 20240214 | 103800 | 638452575 | 4630 | 4645 | 4645 | 4630 | 548 |
| 509 | 20240214 | 103700 | 635912785 | 4645 | 4645 | 4645 | 4645 | 231 |
| 510 | 20240214 | 103600 | 634839790 | 4660 | 4660 | 4660 | 4660 | 3 |
| 511 | 20240214 | 103500 | 634825810 | 4660 | 4650 | 4660 | 4650 | 540 |
| 512 | 20240214 | 103400 | 632309810 | 4660 | 4655 | 4660 | 4655 | 112 |
| 513 | 20240214 | 103300 | 631788435 | 4650 | 4650 | 4650 | 4650 | 18 |
| 514 | 20240214 | 103200 | 631704735 | 4665 | 4665 | 4665 | 4665 | 5 |
| 515 | 20240214 | 103100 | 631681410 | 4665 | 4665 | 4665 | 4660 | 495 |
| 516 | 20240214 | 103000 | 629372435 | 4665 | 4645 | 4665 | 4645 | 217 |
| 517 | 20240214 | 102900 | 628364450 | 4630 | 4630 | 4630 | 4630 | 0 |
| 518 | 20240214 | 102800 | 628364450 | 4630 | 4650 | 4650 | 4630 | 315 |
| 519 | 20240214 | 102700 | 626899980 | 4650 | 4650 | 4650 | 4650 | 245 |
| 520 | 20240214 | 102600 | 625760730 | 4650 | 4635 | 4650 | 4635 | 366 |
| 521 | 20240214 | 102500 | 624063330 | 4635 | 4620 | 4635 | 4620 | 1099 |
| 522 | 20240214 | 102400 | 618982685 | 4620 | 4625 | 4625 | 4620 | 216 |
| 523 | 20240214 | 102300 | 617984730 | 4620 | 4635 | 4635 | 4620 | 11 |
| 524 | 20240214 | 102200 | 617933850 | 4625 | 4630 | 4630 | 4625 | 100 |
| 525 | 20240214 | 102100 | 617471320 | 4630 | 4635 | 4635 | 4630 | 81 |
| 526 | 20240214 | 102000 | 617095935 | 4635 | 4660 | 4660 | 4635 | 275 |
| 527 | 20240214 | 101900 | 615819305 | 4660 | 4660 | 4660 | 4660 | 5 |
| 528 | 20240214 | 101800 | 615796005 | 4660 | 4660 | 4660 | 4660 | 113 |
| 529 | 20240214 | 101700 | 615269425 | 4660 | 4645 | 4660 | 4645 | 83 |
| 530 | 20240214 | 101600 | 614883845 | 4660 | 4660 | 4660 | 4660 | 448 |
| 531 | 20240214 | 101500 | 612796165 | 4680 | 4670 | 4680 | 4620 | 2509 |
| 532 | 20240214 | 101400 | 601118780 | 4685 | 4685 | 4685 | 4685 | 1 |
| 533 | 20240214 | 101300 | 601114095 | 4665 | 4665 | 4685 | 4665 | 2610 |
| 534 | 20240214 | 101200 | 588938365 | 4670 | 4685 | 4685 | 4670 | 1936 |
| 535 | 20240214 | 101100 | 579892725 | 4690 | 4700 | 4700 | 4690 | 372 |
| 536 | 20240214 | 101000 | 578144675 | 4700 | 4695 | 4700 | 4685 | 554 |
| 537 | 20240214 | 100900 | 575547925 | 4695 | 4690 | 4695 | 4690 | 72 |
| 538 | 20240214 | 100800 | 575209915 | 4690 | 4690 | 4690 | 4690 | 252 |
| 539 | 20240214 | 100700 | 574028035 | 4690 | 4690 | 4695 | 4690 | 174 |
| 540 | 20240214 | 100600 | 573211825 | 4695 | 4695 | 4695 | 4695 | 381 |
| 541 | 20240214 | 100500 | 571423030 | 4695 | 4695 | 4705 | 4690 | 357 |
| 542 | 20240214 | 100400 | 569746590 | 4705 | 4700 | 4715 | 4700 | 246 |
| 543 | 20240214 | 100300 | 568589910 | 4715 | 4710 | 4715 | 4710 | 679 |
| 544 | 20240214 | 100200 | 565390520 | 4690 | 4705 | 4715 | 4690 | 196 |
| 545 | 20240214 | 100100 | 564469695 | 4705 | 4705 | 4725 | 4700 | 401 |
| 546 | 20240214 | 100000 | 562582525 | 4710 | 4730 | 4730 | 4710 | 762 |
| 547 | 20240214 | 095900 | 558985085 | 4730 | 4755 | 4760 | 4730 | 1196 |
| 548 | 20240214 | 095800 | 553317740 | 4755 | 4695 | 4760 | 4695 | 16760 |
| 549 | 20240214 | 095700 | 473980700 | 4680 | 4680 | 4695 | 4680 | 503 |
| 550 | 20240214 | 095600 | 471623515 | 4680 | 4680 | 4695 | 4680 | 325 |
| 551 | 20240214 | 095500 | 470099505 | 4680 | 4695 | 4695 | 4680 | 213 |
| 552 | 20240214 | 095400 | 469101850 | 4695 | 4700 | 4700 | 4690 | 171 |
| 553 | 20240214 | 095300 | 468299430 | 4700 | 4665 | 4700 | 4665 | 1346 |
| 554 | 20240214 | 095200 | 461988335 | 4665 | 4680 | 4680 | 4665 | 315 |
| 555 | 20240214 | 095100 | 460514630 | 4665 | 4660 | 4680 | 4655 | 2616 |
| 556 | 20240214 | 095000 | 448288570 | 4660 | 4655 | 4670 | 4640 | 4191 |
| 557 | 20240214 | 094900 | 428797320 | 4655 | 4705 | 4705 | 4655 | 2332 |
| 558 | 20240214 | 094800 | 417839030 | 4715 | 4700 | 4720 | 4700 | 425 |
| 559 | 20240214 | 094700 | 415836710 | 4720 | 4695 | 4720 | 4690 | 4684 |
| 560 | 20240214 | 094600 | 393809220 | 4695 | 4695 | 4695 | 4695 | 2791 |
| 561 | 20240214 | 094500 | 380705475 | 4700 | 4680 | 4700 | 4655 | 9216 |
| 562 | 20240214 | 094400 | 337452010 | 4680 | 4650 | 4690 | 4650 | 4273 |
| 563 | 20240214 | 094300 | 317482770 | 4630 | 4655 | 4655 | 4610 | 457 |
| 564 | 20240214 | 094200 | 315364260 | 4640 | 4640 | 4665 | 4605 | 4345 |
| 565 | 20240214 | 094100 | 295144840 | 4610 | 4600 | 4650 | 4600 | 11447 |
| 566 | 20240214 | 094000 | 242152130 | 4600 | 4570 | 4600 | 4560 | 9329 |
| 567 | 20240214 | 093900 | 199268170 | 4575 | 4575 | 4595 | 4575 | 2530 |
| 568 | 20240214 | 093800 | 187651290 | 4575 | 4565 | 4590 | 4565 | 2870 |
| 569 | 20240214 | 093700 | 174525690 | 4565 | 4535 | 4565 | 4535 | 2675 |
| 570 | 20240214 | 093600 | 162338635 | 4530 | 4535 | 4535 | 4530 | 763 |
| 571 | 20240214 | 093500 | 158882100 | 4535 | 4520 | 4535 | 4520 | 1992 |
| 572 | 20240214 | 093400 | 149860365 | 4525 | 4510 | 4525 | 4510 | 792 |
| 573 | 20240214 | 093300 | 146282420 | 4510 | 4510 | 4510 | 4510 | 0 |
| 574 | 20240214 | 093200 | 146282420 | 4510 | 4510 | 4510 | 4510 | 20 |
| 575 | 20240214 | 093100 | 146192220 | 4515 | 4480 | 4515 | 4480 | 3452 |
| 576 | 20240214 | 093000 | 130671590 | 4480 | 4480 | 4490 | 4480 | 1414 |
| 577 | 20240214 | 092900 | 124333510 | 4490 | 4490 | 4500 | 4490 | 2632 |
| 578 | 20240214 | 092800 | 112515745 | 4490 | 4495 | 4505 | 4480 | 1989 |
| 579 | 20240214 | 092700 | 103575805 | 4495 | 4480 | 4495 | 4480 | 527 |
| 580 | 20240214 | 092600 | 101208325 | 4480 | 4505 | 4530 | 4480 | 833 |
| 581 | 20240214 | 092500 | 97467485 | 4500 | 4500 | 4535 | 4485 | 605 |
| 582 | 20240214 | 092400 | 94745525 | 4495 | 4485 | 4570 | 4480 | 2721 |
| 583 | 20240214 | 092300 | 82452860 | 4480 | 4480 | 4485 | 4480 | 23 |
| 584 | 20240214 | 092200 | 82349715 | 4475 | 4475 | 4475 | 4475 | 47 |
| 585 | 20240214 | 092100 | 82139390 | 4485 | 4460 | 4500 | 4440 | 3745 |
| 586 | 20240214 | 092000 | 65312780 | 4460 | 4460 | 4460 | 4460 | 4 |
| 587 | 20240214 | 091900 | 65294940 | 4465 | 4460 | 4465 | 4460 | 44 |
| 588 | 20240214 | 091800 | 65098695 | 4460 | 4460 | 4460 | 4460 | 0 |
| 589 | 20240214 | 091700 | 65098695 | 4460 | 4465 | 4465 | 4460 | 38 |
| 590 | 20240214 | 091600 | 64929085 | 4460 | 4450 | 4460 | 4450 | 603 |
| 591 | 20240214 | 091500 | 62242440 | 4460 | 4460 | 4460 | 4450 | 803 |
| 592 | 20240214 | 091400 | 58661980 | 4460 | 4460 | 4460 | 4460 | 5 |
| 593 | 20240214 | 091300 | 58639680 | 4460 | 4450 | 4460 | 4450 | 568 |
| 594 | 20240214 | 091200 | 56108890 | 4430 | 4450 | 4450 | 4430 | 2 |
| 595 | 20240214 | 091100 | 56100010 | 4430 | 4430 | 4440 | 4430 | 2319 |
| 596 | 20240214 | 091000 | 45817830 | 4430 | 4440 | 4440 | 4430 | 672 |
| 597 | 20240214 | 090900 | 42839480 | 4440 | 4440 | 4440 | 4440 | 56 |
| 598 | 20240214 | 090800 | 42590840 | 4430 | 4415 | 4440 | 4410 | 368 |
| 599 | 20240214 | 090700 | 40959970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 600 | 20240214 | 090600 | 40959970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 601 | 20240214 | 090500 | 40959970 | 4410 | 4410 | 4410 | 4410 | 70 |
| 602 | 20240214 | 090400 | 40651270 | 4440 | 4400 | 4440 | 4400 | 3936 |
| 603 | 20240214 | 090300 | 23303380 | 4400 | 4385 | 4400 | 4385 | 699 |
| 604 | 20240214 | 090200 | 20234250 | 4355 | 4355 | 4385 | 4355 | 2856 |
| 605 | 20240214 | 090100 | 7781850 | 4355 | 4355 | 4355 | 4355 | 0 |
| 606 | 20240214 | 090000 | 7781850 | 4355 | 4385 | 4385 | 4345 | 1604 |