32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 190900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 1322 |
| 3 | 20240223 | 190800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 4 | 20240223 | 190700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 5 | 20240223 | 190600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 6 | 20240223 | 190500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 7 | 20240223 | 190400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 8 | 20240223 | 190300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 9 | 20240223 | 190200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 10 | 20240223 | 190100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 11 | 20240223 | 190000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 12 | 20240223 | 185900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 13 | 20240223 | 185800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 14 | 20240223 | 185700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 15 | 20240223 | 185600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 16 | 20240223 | 185500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 17 | 20240223 | 185400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 18 | 20240223 | 185300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 19 | 20240223 | 185200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 20 | 20240223 | 185100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 21 | 20240223 | 185000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 22 | 20240223 | 184900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 23 | 20240223 | 184800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 24 | 20240223 | 184700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 25 | 20240223 | 184600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 26 | 20240223 | 184500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 27 | 20240223 | 184400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 28 | 20240223 | 184300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 29 | 20240223 | 184200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 30 | 20240223 | 184100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 31 | 20240223 | 184000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 32 | 20240223 | 183900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 1322 |
| 33 | 20240223 | 183800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 34 | 20240223 | 183700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 35 | 20240223 | 183600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 36 | 20240223 | 183500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 37 | 20240223 | 183400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 38 | 20240223 | 183300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 39 | 20240223 | 183200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 40 | 20240223 | 183100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 41 | 20240223 | 183000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 42 | 20240223 | 182900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 43 | 20240223 | 182800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 44 | 20240223 | 182700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 45 | 20240223 | 182600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 46 | 20240223 | 182500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 47 | 20240223 | 182400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 48 | 20240223 | 182300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 49 | 20240223 | 182200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 50 | 20240223 | 182100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 51 | 20240223 | 182000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 52 | 20240223 | 181900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 53 | 20240223 | 181800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 54 | 20240223 | 181700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 55 | 20240223 | 181600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 56 | 20240223 | 181500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 57 | 20240223 | 181400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 58 | 20240223 | 181300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 59 | 20240223 | 181200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 60 | 20240223 | 181100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 61 | 20240223 | 181000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 62 | 20240223 | 180900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 1322 |
| 63 | 20240223 | 180800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 64 | 20240223 | 180700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 65 | 20240223 | 180600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 66 | 20240223 | 180500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 67 | 20240223 | 180400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 68 | 20240223 | 180300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 69 | 20240223 | 180200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 70 | 20240223 | 180100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 71 | 20240223 | 180000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 72 | 20240223 | 175900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 73 | 20240223 | 175800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 74 | 20240223 | 175700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 75 | 20240223 | 175600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 76 | 20240223 | 175500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 77 | 20240223 | 175400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 78 | 20240223 | 175300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 79 | 20240223 | 175200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 80 | 20240223 | 175100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 81 | 20240223 | 175000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 82 | 20240223 | 174900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 83 | 20240223 | 174800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 84 | 20240223 | 174700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 85 | 20240223 | 174600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 86 | 20240223 | 174500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 87 | 20240223 | 174400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 88 | 20240223 | 174300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 89 | 20240223 | 174200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 90 | 20240223 | 174100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 91 | 20240223 | 174000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 92 | 20240223 | 173900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 1322 |
| 93 | 20240223 | 173800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 94 | 20240223 | 173700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 95 | 20240223 | 173600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 96 | 20240223 | 173500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 97 | 20240223 | 173400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 98 | 20240223 | 173300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 99 | 20240223 | 173200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 100 | 20240223 | 173100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 101 | 20240223 | 173000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 102 | 20240223 | 172900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 103 | 20240223 | 172800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 104 | 20240223 | 172700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 105 | 20240223 | 172600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 106 | 20240223 | 172500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 107 | 20240223 | 172400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 108 | 20240223 | 172300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 109 | 20240223 | 172200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 110 | 20240223 | 172100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 111 | 20240223 | 172000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 112 | 20240223 | 171900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 113 | 20240223 | 171800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 114 | 20240223 | 171700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 115 | 20240223 | 171600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 116 | 20240223 | 171500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 117 | 20240223 | 171400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 118 | 20240223 | 171300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 119 | 20240223 | 171200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 120 | 20240223 | 171100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 121 | 20240223 | 171000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 122 | 20240223 | 170900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 1322 |
| 123 | 20240223 | 170800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 124 | 20240223 | 170700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 125 | 20240223 | 170600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 126 | 20240223 | 170500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 127 | 20240223 | 170400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 128 | 20240223 | 170300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 129 | 20240223 | 170200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 130 | 20240223 | 170100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 131 | 20240223 | 170000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 132 | 20240223 | 165900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 133 | 20240223 | 165800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 134 | 20240223 | 165700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 135 | 20240223 | 165600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 136 | 20240223 | 165500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 137 | 20240223 | 165400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 138 | 20240223 | 165300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 139 | 20240223 | 165200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 140 | 20240223 | 165100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 141 | 20240223 | 165000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 142 | 20240223 | 164900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 143 | 20240223 | 164800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 144 | 20240223 | 164700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 145 | 20240223 | 164600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 146 | 20240223 | 164500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 147 | 20240223 | 164400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 148 | 20240223 | 164300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 149 | 20240223 | 164200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 150 | 20240223 | 164100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 151 | 20240223 | 164000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 152 | 20240223 | 163900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 1322 |
| 153 | 20240223 | 163800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 154 | 20240223 | 163700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 155 | 20240223 | 163600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 156 | 20240223 | 163500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 157 | 20240223 | 163400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 158 | 20240223 | 163300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 159 | 20240223 | 163200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 160 | 20240223 | 163100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 161 | 20240223 | 163000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 162 | 20240223 | 162900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 163 | 20240223 | 162800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 164 | 20240223 | 162700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 165 | 20240223 | 162600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 166 | 20240223 | 162500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 167 | 20240223 | 162400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 168 | 20240223 | 162300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 169 | 20240223 | 162200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 170 | 20240223 | 162100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 171 | 20240223 | 162000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 172 | 20240223 | 161900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 173 | 20240223 | 161800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 174 | 20240223 | 161700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 175 | 20240223 | 161600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 176 | 20240223 | 161500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 177 | 20240223 | 161400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 178 | 20240223 | 161300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 179 | 20240223 | 161200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 180 | 20240223 | 161100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 181 | 20240223 | 161000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 182 | 20240223 | 160900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 1322 |
| 183 | 20240223 | 160800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 184 | 20240223 | 160700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 185 | 20240223 | 160600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 186 | 20240223 | 160500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 187 | 20240223 | 160400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 188 | 20240223 | 160300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 189 | 20240223 | 160200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 190 | 20240223 | 160100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 191 | 20240223 | 160000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 192 | 20240223 | 155900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 193 | 20240223 | 155800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 194 | 20240223 | 155700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 195 | 20240223 | 155600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 196 | 20240223 | 155500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 197 | 20240223 | 155400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 198 | 20240223 | 155300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 199 | 20240223 | 155200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 200 | 20240223 | 155100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 201 | 20240223 | 155000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 202 | 20240223 | 154900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 203 | 20240223 | 154800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 204 | 20240223 | 154700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 205 | 20240223 | 154600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 206 | 20240223 | 154500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 207 | 20240223 | 154400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 208 | 20240223 | 154300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 209 | 20240223 | 154200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 210 | 20240223 | 154100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 211 | 20240223 | 154000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 212 | 20240223 | 153900 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 1322 |
| 213 | 20240223 | 153800 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 214 | 20240223 | 153700 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 215 | 20240223 | 153600 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 216 | 20240223 | 153500 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 217 | 20240223 | 153400 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 218 | 20240223 | 153300 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 219 | 20240223 | 153200 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 220 | 20240223 | 153100 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 0 |
| 221 | 20240223 | 153000 | 1047361540 | 17970 | 17970 | 17970 | 17970 | 1322 |
| 222 | 20240223 | 152900 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 223 | 20240223 | 152800 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 224 | 20240223 | 152700 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 225 | 20240223 | 152600 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 226 | 20240223 | 152500 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 227 | 20240223 | 152400 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 228 | 20240223 | 152300 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 229 | 20240223 | 152200 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 230 | 20240223 | 152100 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 231 | 20240223 | 152000 | 1023605200 | 17960 | 17960 | 17960 | 17960 | 0 |
| 232 | 20240223 | 151900 | 1023605200 | 17960 | 17880 | 17980 | 17880 | 976 |
| 233 | 20240223 | 151800 | 1006085680 | 17880 | 17870 | 17880 | 17870 | 11 |
| 234 | 20240223 | 151700 | 1005889020 | 17840 | 17840 | 17850 | 17840 | 75 |
| 235 | 20240223 | 151600 | 1004550310 | 17850 | 17850 | 17850 | 17840 | 175 |
| 236 | 20240223 | 151500 | 1001426930 | 17860 | 17850 | 17860 | 17850 | 151 |
| 237 | 20240223 | 151400 | 998731180 | 17850 | 17850 | 17850 | 17850 | 27 |
| 238 | 20240223 | 151300 | 998249230 | 17860 | 17860 | 17860 | 17860 | 139 |
| 239 | 20240223 | 151200 | 995766690 | 17860 | 17860 | 17860 | 17860 | 102 |
| 240 | 20240223 | 151100 | 993944970 | 17850 | 17850 | 17850 | 17850 | 0 |
| 241 | 20240223 | 151000 | 993944970 | 17850 | 17850 | 17850 | 17850 | 13 |
| 242 | 20240223 | 150900 | 993712920 | 17880 | 17880 | 17880 | 17880 | 1 |
| 243 | 20240223 | 150800 | 993695040 | 17880 | 17850 | 17880 | 17850 | 4 |
| 244 | 20240223 | 150700 | 993623580 | 17850 | 17860 | 17860 | 17850 | 16 |
| 245 | 20240223 | 150600 | 993337850 | 17840 | 17870 | 17870 | 17840 | 75 |
| 246 | 20240223 | 150500 | 991998290 | 17890 | 17890 | 17890 | 17890 | 0 |
| 247 | 20240223 | 150400 | 991998290 | 17890 | 17840 | 17890 | 17840 | 10 |
| 248 | 20240223 | 150300 | 991819490 | 17860 | 17880 | 17880 | 17850 | 71 |
| 249 | 20240223 | 150200 | 990551270 | 17880 | 17880 | 17880 | 17880 | 3 |
| 250 | 20240223 | 150100 | 990497630 | 17880 | 17880 | 17880 | 17880 | 22 |
| 251 | 20240223 | 150000 | 990104270 | 17870 | 17860 | 17870 | 17860 | 71 |
| 252 | 20240223 | 145900 | 988835980 | 17850 | 17860 | 17860 | 17850 | 9 |
| 253 | 20240223 | 145800 | 988675250 | 17850 | 17860 | 17860 | 17850 | 17 |
| 254 | 20240223 | 145700 | 988371660 | 17860 | 17850 | 17860 | 17850 | 79 |
| 255 | 20240223 | 145600 | 986960740 | 17850 | 17850 | 17850 | 17850 | 1 |
| 256 | 20240223 | 145500 | 986942890 | 17850 | 17850 | 17850 | 17850 | 2 |
| 257 | 20240223 | 145400 | 986907190 | 17850 | 17850 | 17850 | 17850 | 0 |
| 258 | 20240223 | 145300 | 986907190 | 17850 | 17850 | 17850 | 17840 | 28 |
| 259 | 20240223 | 145200 | 986407410 | 17850 | 17840 | 17850 | 17840 | 129 |
| 260 | 20240223 | 145100 | 984105760 | 17840 | 17850 | 17850 | 17840 | 216 |
| 261 | 20240223 | 145000 | 980250180 | 17850 | 17870 | 17870 | 17850 | 154 |
| 262 | 20240223 | 144900 | 977499810 | 17860 | 17890 | 17890 | 17860 | 231 |
| 263 | 20240223 | 144800 | 973369890 | 17890 | 17880 | 17900 | 17880 | 56 |
| 264 | 20240223 | 144700 | 972367590 | 17880 | 17880 | 17880 | 17880 | 34 |
| 265 | 20240223 | 144600 | 971759670 | 17880 | 17880 | 17880 | 17880 | 0 |
| 266 | 20240223 | 144500 | 971759670 | 17880 | 17880 | 17880 | 17880 | 2 |
| 267 | 20240223 | 144400 | 971723910 | 17880 | 17880 | 17880 | 17880 | 0 |
| 268 | 20240223 | 144300 | 971723910 | 17880 | 17880 | 17880 | 17880 | 303 |
| 269 | 20240223 | 144200 | 966306270 | 17880 | 17860 | 17980 | 17860 | 895 |
| 270 | 20240223 | 144100 | 950250790 | 17860 | 17840 | 17860 | 17840 | 1950 |
| 271 | 20240223 | 144000 | 915429730 | 17850 | 17850 | 17850 | 17850 | 67 |
| 272 | 20240223 | 143900 | 914233780 | 17850 | 17850 | 17850 | 17850 | 2 |
| 273 | 20240223 | 143800 | 914198080 | 17850 | 17840 | 17850 | 17840 | 58 |
| 274 | 20240223 | 143700 | 913162800 | 17840 | 17840 | 17840 | 17840 | 0 |
| 275 | 20240223 | 143600 | 913162800 | 17840 | 17840 | 17840 | 17840 | 2 |
| 276 | 20240223 | 143500 | 913127120 | 17850 | 17860 | 17860 | 17840 | 53 |
| 277 | 20240223 | 143400 | 912180990 | 17840 | 17840 | 17840 | 17840 | 7 |
| 278 | 20240223 | 143300 | 912056110 | 17840 | 17840 | 17840 | 17840 | 84 |
| 279 | 20240223 | 143200 | 910557550 | 17830 | 17850 | 17850 | 17830 | 4097 |
| 280 | 20240223 | 143100 | 837484100 | 17850 | 17850 | 17850 | 17850 | 12 |
| 281 | 20240223 | 143000 | 837269900 | 17850 | 17850 | 17850 | 17850 | 586 |
| 282 | 20240223 | 142900 | 826809800 | 17860 | 17860 | 17860 | 17860 | 10 |
| 283 | 20240223 | 142800 | 826631200 | 17850 | 17860 | 17860 | 17850 | 352 |
| 284 | 20240223 | 142700 | 820344500 | 17860 | 17860 | 17860 | 17860 | 0 |
| 285 | 20240223 | 142600 | 820344500 | 17860 | 17870 | 17870 | 17860 | 551 |
| 286 | 20240223 | 142500 | 810498160 | 17880 | 17890 | 17890 | 17880 | 10 |
| 287 | 20240223 | 142400 | 810319270 | 17880 | 17880 | 17880 | 17880 | 2 |
| 288 | 20240223 | 142300 | 810283510 | 17880 | 17880 | 17880 | 17880 | 45 |
| 289 | 20240223 | 142200 | 809478910 | 17880 | 17920 | 17920 | 17880 | 39 |
| 290 | 20240223 | 142100 | 808780330 | 17910 | 17910 | 17910 | 17910 | 60 |
| 291 | 20240223 | 142000 | 807705730 | 17920 | 17920 | 17920 | 17920 | 486 |
| 292 | 20240223 | 141900 | 798996610 | 17920 | 17870 | 17920 | 17870 | 187 |
| 293 | 20240223 | 141800 | 795650510 | 17870 | 17900 | 17900 | 17870 | 105 |
| 294 | 20240223 | 141700 | 793771070 | 17910 | 17900 | 17910 | 17900 | 4 |
| 295 | 20240223 | 141600 | 793699450 | 17900 | 17900 | 17900 | 17900 | 10 |
| 296 | 20240223 | 141500 | 793520450 | 17900 | 17900 | 17900 | 17900 | 9 |
| 297 | 20240223 | 141400 | 793359350 | 17900 | 17900 | 17900 | 17900 | 1 |
| 298 | 20240223 | 141300 | 793341450 | 17900 | 17910 | 17910 | 17900 | 4 |
| 299 | 20240223 | 141200 | 793269840 | 17910 | 17910 | 17910 | 17910 | 5 |
| 300 | 20240223 | 141100 | 793180290 | 17900 | 17900 | 17910 | 17900 | 4 |
| 301 | 20240223 | 141000 | 793108680 | 17900 | 17880 | 17900 | 17880 | 68 |
| 302 | 20240223 | 140900 | 791892820 | 17870 | 17900 | 17900 | 17870 | 556 |
| 303 | 20240223 | 140800 | 781946880 | 17900 | 17900 | 17900 | 17900 | 72 |
| 304 | 20240223 | 140700 | 780658080 | 17900 | 17900 | 17900 | 17900 | 23 |
| 305 | 20240223 | 140600 | 780246380 | 17900 | 17900 | 17900 | 17900 | 1 |
| 306 | 20240223 | 140500 | 780228480 | 17900 | 17900 | 17900 | 17900 | 2 |
| 307 | 20240223 | 140400 | 780192680 | 17900 | 17900 | 17900 | 17900 | 0 |
| 308 | 20240223 | 140300 | 780192680 | 17900 | 17900 | 17900 | 17900 | 2 |
| 309 | 20240223 | 140200 | 780156880 | 17900 | 17900 | 17900 | 17900 | 3 |
| 310 | 20240223 | 140100 | 780103180 | 17920 | 17920 | 17920 | 17920 | 99 |
| 311 | 20240223 | 140000 | 778329100 | 17920 | 17930 | 17930 | 17920 | 110 |
| 312 | 20240223 | 135900 | 776356850 | 17930 | 17930 | 17930 | 17930 | 0 |
| 313 | 20240223 | 135800 | 776356850 | 17930 | 17930 | 17930 | 17930 | 7 |
| 314 | 20240223 | 135700 | 776231340 | 17930 | 17930 | 17930 | 17930 | 34 |
| 315 | 20240223 | 135600 | 775621720 | 17920 | 17920 | 17920 | 17920 | 2 |
| 316 | 20240223 | 135500 | 775585880 | 17930 | 17930 | 17930 | 17930 | 29 |
| 317 | 20240223 | 135400 | 775065910 | 17920 | 17930 | 17930 | 17920 | 51 |
| 318 | 20240223 | 135300 | 774151510 | 17930 | 17920 | 17930 | 17920 | 20 |
| 319 | 20240223 | 135200 | 773792920 | 17920 | 17910 | 17920 | 17910 | 15 |
| 320 | 20240223 | 135100 | 773524250 | 17910 | 17910 | 17910 | 17910 | 67 |
| 321 | 20240223 | 135000 | 772324280 | 17900 | 17900 | 17900 | 17900 | 2 |
| 322 | 20240223 | 134900 | 772288480 | 17910 | 17910 | 17910 | 17910 | 1 |
| 323 | 20240223 | 134800 | 772270570 | 17900 | 17900 | 17910 | 17900 | 54 |
| 324 | 20240223 | 134700 | 771303500 | 17900 | 17900 | 17900 | 17900 | 0 |
| 325 | 20240223 | 134600 | 771303500 | 17900 | 17900 | 17900 | 17900 | 70 |
| 326 | 20240223 | 134500 | 770050500 | 17890 | 17890 | 17890 | 17890 | 0 |
| 327 | 20240223 | 134400 | 770050500 | 17890 | 17890 | 17890 | 17890 | 18 |
| 328 | 20240223 | 134300 | 769728480 | 17890 | 17880 | 17890 | 17880 | 27 |
| 329 | 20240223 | 134200 | 769245470 | 17890 | 17880 | 17890 | 17880 | 27 |
| 330 | 20240223 | 134100 | 768762640 | 17870 | 17870 | 17870 | 17870 | 2 |
| 331 | 20240223 | 134000 | 768726900 | 17880 | 17890 | 17890 | 17880 | 10 |
| 332 | 20240223 | 133900 | 768548080 | 17890 | 17880 | 17890 | 17870 | 157 |
| 333 | 20240223 | 133800 | 765739930 | 17870 | 17870 | 17870 | 17870 | 1 |
| 334 | 20240223 | 133700 | 765722060 | 17880 | 17870 | 17880 | 17870 | 58 |
| 335 | 20240223 | 133600 | 764685550 | 17870 | 17870 | 17870 | 17870 | 1 |
| 336 | 20240223 | 133500 | 764667680 | 17870 | 17870 | 17880 | 17870 | 19 |
| 337 | 20240223 | 133400 | 764328140 | 17870 | 17870 | 17870 | 17870 | 8 |
| 338 | 20240223 | 133300 | 764185180 | 17870 | 17870 | 17870 | 17870 | 4 |
| 339 | 20240223 | 133200 | 764113700 | 17870 | 17870 | 17870 | 17870 | 5 |
| 340 | 20240223 | 133100 | 764024350 | 17870 | 17870 | 17870 | 17860 | 61 |
| 341 | 20240223 | 133000 | 762934310 | 17870 | 17870 | 17870 | 17870 | 21 |
| 342 | 20240223 | 132900 | 762559040 | 17870 | 17890 | 17890 | 17870 | 2 |
| 343 | 20240223 | 132800 | 762523280 | 17880 | 17870 | 17880 | 17870 | 104 |
| 344 | 20240223 | 132700 | 760664670 | 17860 | 17870 | 17870 | 17860 | 64 |
| 345 | 20240223 | 132600 | 759521010 | 17870 | 17870 | 17870 | 17870 | 0 |
| 346 | 20240223 | 132500 | 759521010 | 17870 | 17870 | 17870 | 17870 | 2 |
| 347 | 20240223 | 132400 | 759485270 | 17880 | 17860 | 17880 | 17860 | 49 |
| 348 | 20240223 | 132300 | 758609650 | 17870 | 17870 | 17870 | 17870 | 14 |
| 349 | 20240223 | 132200 | 758359470 | 17870 | 17860 | 17870 | 17860 | 133 |
| 350 | 20240223 | 132100 | 755982780 | 17860 | 17860 | 17860 | 17860 | 1 |
| 351 | 20240223 | 132000 | 755964920 | 17860 | 17860 | 17860 | 17860 | 11 |
| 352 | 20240223 | 131900 | 755768460 | 17860 | 17860 | 17860 | 17860 | 0 |
| 353 | 20240223 | 131800 | 755768460 | 17860 | 17860 | 17860 | 17860 | 2 |
| 354 | 20240223 | 131700 | 755732740 | 17870 | 17860 | 17870 | 17860 | 3 |
| 355 | 20240223 | 131600 | 755679150 | 17860 | 17860 | 17860 | 17860 | 114 |
| 356 | 20240223 | 131500 | 753643110 | 17860 | 17860 | 17860 | 17860 | 0 |
| 357 | 20240223 | 131400 | 753643110 | 17860 | 17860 | 17860 | 17860 | 2 |
| 358 | 20240223 | 131300 | 753607390 | 17860 | 17860 | 17860 | 17860 | 0 |
| 359 | 20240223 | 131200 | 753607390 | 17860 | 17860 | 17860 | 17860 | 2 |
| 360 | 20240223 | 131100 | 753571670 | 17870 | 17870 | 17870 | 17870 | 40 |
| 361 | 20240223 | 131000 | 752856870 | 17860 | 17850 | 17860 | 17850 | 102 |
| 362 | 20240223 | 130900 | 751035170 | 17860 | 17860 | 17860 | 17860 | 1 |
| 363 | 20240223 | 130800 | 751017310 | 17850 | 17850 | 17850 | 17850 | 2 |
| 364 | 20240223 | 130700 | 750981610 | 17840 | 17840 | 17840 | 17840 | 2 |
| 365 | 20240223 | 130600 | 750945930 | 17840 | 17840 | 17840 | 17840 | 2 |
| 366 | 20240223 | 130500 | 750910250 | 17850 | 17840 | 17850 | 17840 | 13 |
| 367 | 20240223 | 130400 | 750678220 | 17850 | 17850 | 17850 | 17850 | 107 |
| 368 | 20240223 | 130300 | 748768270 | 17850 | 17840 | 17850 | 17840 | 34 |
| 369 | 20240223 | 130200 | 748161400 | 17840 | 17840 | 17840 | 17840 | 191 |
| 370 | 20240223 | 130100 | 744753960 | 17850 | 17840 | 17850 | 17840 | 3 |
| 371 | 20240223 | 130000 | 744700430 | 17840 | 17840 | 17840 | 17840 | 0 |
| 372 | 20240223 | 125900 | 744700430 | 17840 | 17840 | 17840 | 17840 | 2 |
| 373 | 20240223 | 125800 | 744664750 | 17840 | 17840 | 17840 | 17840 | 0 |
| 374 | 20240223 | 125700 | 744664750 | 17840 | 17840 | 17840 | 17840 | 2 |
| 375 | 20240223 | 125600 | 744629070 | 17840 | 17840 | 17840 | 17840 | 11 |
| 376 | 20240223 | 125500 | 744432830 | 17840 | 17850 | 17850 | 17840 | 4 |
| 377 | 20240223 | 125400 | 744361450 | 17850 | 17850 | 17850 | 17850 | 29 |
| 378 | 20240223 | 125300 | 743843800 | 17850 | 17850 | 17850 | 17850 | 1 |
| 379 | 20240223 | 125200 | 743825950 | 17850 | 17850 | 17850 | 17850 | 19 |
| 380 | 20240223 | 125100 | 743486800 | 17850 | 17840 | 17850 | 17830 | 39 |
| 381 | 20240223 | 125000 | 742790810 | 17840 | 17840 | 17840 | 17840 | 11 |
| 382 | 20240223 | 124900 | 742594570 | 17830 | 17830 | 17840 | 17830 | 243 |
| 383 | 20240223 | 124800 | 738259480 | 17830 | 17830 | 17830 | 17830 | 55 |
| 384 | 20240223 | 124700 | 737278830 | 17830 | 17830 | 17830 | 17830 | 2 |
| 385 | 20240223 | 124600 | 737243170 | 17840 | 17830 | 17840 | 17830 | 24 |
| 386 | 20240223 | 124500 | 736815050 | 17840 | 17840 | 17840 | 17840 | 40 |
| 387 | 20240223 | 124400 | 736101450 | 17830 | 17830 | 17840 | 17830 | 63 |
| 388 | 20240223 | 124300 | 734977850 | 17830 | 17830 | 17830 | 17830 | 0 |
| 389 | 20240223 | 124200 | 734977850 | 17830 | 17840 | 17840 | 17830 | 15 |
| 390 | 20240223 | 124100 | 734710270 | 17840 | 17840 | 17840 | 17840 | 50 |
| 391 | 20240223 | 124000 | 733818270 | 17840 | 17840 | 17840 | 17840 | 446 |
| 392 | 20240223 | 123900 | 725861630 | 17840 | 17840 | 17840 | 17840 | 0 |
| 393 | 20240223 | 123800 | 725861630 | 17840 | 17840 | 17840 | 17840 | 3 |
| 394 | 20240223 | 123700 | 725808110 | 17850 | 17850 | 17850 | 17850 | 30 |
| 395 | 20240223 | 123600 | 725272610 | 17840 | 17840 | 17840 | 17840 | 2 |
| 396 | 20240223 | 123500 | 725236930 | 17840 | 17840 | 17840 | 17840 | 108 |
| 397 | 20240223 | 123400 | 723310210 | 17840 | 17840 | 17840 | 17840 | 2 |
| 398 | 20240223 | 123300 | 723274530 | 17840 | 17840 | 17840 | 17840 | 366 |
| 399 | 20240223 | 123200 | 716745090 | 17840 | 17840 | 17840 | 17840 | 2 |
| 400 | 20240223 | 123100 | 716709410 | 17840 | 17840 | 17840 | 17840 | 74 |
| 401 | 20240223 | 123000 | 715389250 | 17840 | 17850 | 17850 | 17840 | 4 |
| 402 | 20240223 | 122900 | 715317870 | 17850 | 17850 | 17850 | 17850 | 186 |
| 403 | 20240223 | 122800 | 711997770 | 17850 | 17850 | 17850 | 17850 | 2 |
| 404 | 20240223 | 122700 | 711962070 | 17850 | 17850 | 17850 | 17850 | 2 |
| 405 | 20240223 | 122600 | 711926370 | 17850 | 17850 | 17850 | 17850 | 0 |
| 406 | 20240223 | 122500 | 711926370 | 17850 | 17840 | 17850 | 17840 | 273 |
| 407 | 20240223 | 122400 | 707054340 | 17840 | 17840 | 17840 | 17840 | 0 |
| 408 | 20240223 | 122300 | 707054340 | 17840 | 17840 | 17840 | 17840 | 2 |
| 409 | 20240223 | 122200 | 707018660 | 17840 | 17840 | 17840 | 17840 | 0 |
| 410 | 20240223 | 122100 | 707018660 | 17840 | 17840 | 17840 | 17840 | 344 |
| 411 | 20240223 | 122000 | 700881700 | 17840 | 17840 | 17840 | 17840 | 0 |
| 412 | 20240223 | 121900 | 700881700 | 17840 | 17840 | 17840 | 17840 | 3 |
| 413 | 20240223 | 121800 | 700828180 | 17850 | 17850 | 17850 | 17850 | 6 |
| 414 | 20240223 | 121700 | 700721080 | 17840 | 17840 | 17840 | 17840 | 3 |
| 415 | 20240223 | 121600 | 700667560 | 17850 | 17850 | 17850 | 17850 | 246 |
| 416 | 20240223 | 121500 | 696276460 | 17850 | 17850 | 17850 | 17850 | 2 |
| 417 | 20240223 | 121400 | 696240760 | 17850 | 17850 | 17850 | 17850 | 1 |
| 418 | 20240223 | 121300 | 696222910 | 17850 | 17860 | 17860 | 17850 | 3 |
| 419 | 20240223 | 121200 | 696169350 | 17860 | 17850 | 17860 | 17850 | 10 |
| 420 | 20240223 | 121100 | 695990840 | 17850 | 17860 | 17860 | 17850 | 4 |
| 421 | 20240223 | 121000 | 695919420 | 17860 | 17860 | 17860 | 17860 | 11 |
| 422 | 20240223 | 120900 | 695722960 | 17850 | 17850 | 17850 | 17850 | 3 |
| 423 | 20240223 | 120800 | 695669410 | 17860 | 17850 | 17860 | 17850 | 4 |
| 424 | 20240223 | 120700 | 695597990 | 17850 | 17850 | 17850 | 17850 | 0 |
| 425 | 20240223 | 120600 | 695597990 | 17850 | 17840 | 17850 | 17840 | 86 |
| 426 | 20240223 | 120500 | 694062910 | 17840 | 17840 | 17840 | 17840 | 0 |
| 427 | 20240223 | 120400 | 694062910 | 17840 | 17840 | 17840 | 17840 | 3 |
| 428 | 20240223 | 120300 | 694009390 | 17840 | 17840 | 17840 | 17840 | 1 |
| 429 | 20240223 | 120200 | 693991550 | 17840 | 17870 | 17870 | 17840 | 32 |
| 430 | 20240223 | 120100 | 693420170 | 17870 | 17870 | 17870 | 17870 | 1 |
| 431 | 20240223 | 120000 | 693402300 | 17830 | 17880 | 17880 | 17830 | 1145 |
| 432 | 20240223 | 115900 | 672956010 | 17890 | 17840 | 17890 | 17840 | 827 |
| 433 | 20240223 | 115800 | 658193580 | 17840 | 17860 | 17860 | 17840 | 185 |
| 434 | 20240223 | 115700 | 654891250 | 17860 | 17860 | 17860 | 17860 | 0 |
| 435 | 20240223 | 115600 | 654891250 | 17860 | 17850 | 17860 | 17850 | 8 |
| 436 | 20240223 | 115500 | 654748390 | 17850 | 17840 | 17850 | 17840 | 80 |
| 437 | 20240223 | 115400 | 653320400 | 17840 | 17840 | 17840 | 17840 | 11 |
| 438 | 20240223 | 115300 | 653124160 | 17840 | 17840 | 17840 | 17840 | 266 |
| 439 | 20240223 | 115200 | 648378720 | 17840 | 17850 | 17850 | 17840 | 102 |
| 440 | 20240223 | 115100 | 646558040 | 17850 | 17850 | 17850 | 17850 | 25 |
| 441 | 20240223 | 115000 | 646111790 | 17840 | 17840 | 17840 | 17840 | 5 |
| 442 | 20240223 | 114900 | 646022590 | 17840 | 17830 | 17840 | 17830 | 148 |
| 443 | 20240223 | 114800 | 643383410 | 17840 | 17840 | 17840 | 17840 | 1 |
| 444 | 20240223 | 114700 | 643365570 | 17830 | 17840 | 17840 | 17830 | 49 |
| 445 | 20240223 | 114600 | 642491430 | 17840 | 17850 | 17850 | 17840 | 7 |
| 446 | 20240223 | 114500 | 642366520 | 17850 | 17840 | 17850 | 17830 | 27 |
| 447 | 20240223 | 114400 | 641884760 | 17830 | 17830 | 17830 | 17830 | 0 |
| 448 | 20240223 | 114300 | 641884760 | 17830 | 17850 | 17850 | 17830 | 12 |
| 449 | 20240223 | 114200 | 641670600 | 17830 | 17830 | 17830 | 17830 | 13 |
| 450 | 20240223 | 114100 | 641438810 | 17820 | 17820 | 17820 | 17820 | 22 |
| 451 | 20240223 | 114000 | 641046770 | 17830 | 17830 | 17830 | 17820 | 332 |
| 452 | 20240223 | 113900 | 635127220 | 17830 | 17840 | 17840 | 17830 | 77 |
| 453 | 20240223 | 113800 | 633754260 | 17830 | 17820 | 17830 | 17820 | 338 |
| 454 | 20240223 | 113700 | 627730610 | 17820 | 17830 | 17830 | 17820 | 478 |
| 455 | 20240223 | 113600 | 619208090 | 17830 | 17830 | 17830 | 17830 | 34 |
| 456 | 20240223 | 113500 | 618601870 | 17830 | 17830 | 17830 | 17820 | 11 |
| 457 | 20240223 | 113400 | 618405760 | 17830 | 17820 | 17830 | 17820 | 1002 |
| 458 | 20240223 | 113300 | 600550100 | 17830 | 17840 | 17840 | 17820 | 3126 |
| 459 | 20240223 | 113200 | 544808990 | 17840 | 17840 | 17840 | 17840 | 928 |
| 460 | 20240223 | 113100 | 528253470 | 17840 | 17840 | 17850 | 17840 | 159 |
| 461 | 20240223 | 113000 | 525416330 | 17840 | 17850 | 17850 | 17840 | 319 |
| 462 | 20240223 | 112900 | 519722400 | 17850 | 17850 | 17850 | 17850 | 11 |
| 463 | 20240223 | 112800 | 519526050 | 17850 | 17850 | 17850 | 17850 | 3 |
| 464 | 20240223 | 112700 | 519472500 | 17850 | 17850 | 17850 | 17850 | 30 |
| 465 | 20240223 | 112600 | 518937000 | 17840 | 17840 | 17850 | 17840 | 74 |
| 466 | 20240223 | 112500 | 517616130 | 17850 | 17850 | 17850 | 17840 | 28 |
| 467 | 20240223 | 112400 | 517116570 | 17850 | 17850 | 17850 | 17840 | 899 |
| 468 | 20240223 | 112300 | 501069440 | 17860 | 17860 | 17860 | 17860 | 51 |
| 469 | 20240223 | 112200 | 500158580 | 17860 | 17870 | 17870 | 17850 | 848 |
| 470 | 20240223 | 112100 | 485011430 | 17870 | 17870 | 17870 | 17870 | 0 |
| 471 | 20240223 | 112000 | 485011430 | 17870 | 17870 | 17870 | 17870 | 2 |
| 472 | 20240223 | 111900 | 484975690 | 17870 | 17870 | 17870 | 17870 | 0 |
| 473 | 20240223 | 111800 | 484975690 | 17870 | 17870 | 17870 | 17870 | 2 |
| 474 | 20240223 | 111700 | 484939950 | 17870 | 17870 | 17870 | 17870 | 2 |
| 475 | 20240223 | 111600 | 484904210 | 17870 | 17870 | 17870 | 17870 | 2 |
| 476 | 20240223 | 111500 | 484868470 | 17870 | 17870 | 17870 | 17870 | 0 |
| 477 | 20240223 | 111400 | 484868470 | 17870 | 17880 | 17880 | 17870 | 102 |
| 478 | 20240223 | 111300 | 483044810 | 17880 | 17880 | 17880 | 17880 | 0 |
| 479 | 20240223 | 111200 | 483044810 | 17880 | 17880 | 17890 | 17880 | 303 |
| 480 | 20240223 | 111100 | 477626160 | 17890 | 17890 | 17890 | 17880 | 6 |
| 481 | 20240223 | 111000 | 477518840 | 17880 | 17890 | 17890 | 17880 | 223 |
| 482 | 20240223 | 110900 | 473529460 | 17890 | 17900 | 17900 | 17890 | 122 |
| 483 | 20240223 | 110800 | 471345760 | 17900 | 17900 | 17900 | 17900 | 1 |
| 484 | 20240223 | 110700 | 471327860 | 17900 | 17900 | 17900 | 17900 | 2 |
| 485 | 20240223 | 110600 | 471292060 | 17900 | 17900 | 17900 | 17900 | 140 |
| 486 | 20240223 | 110500 | 468786060 | 17900 | 17910 | 17910 | 17900 | 3 |
| 487 | 20240223 | 110400 | 468732350 | 17910 | 17910 | 17910 | 17910 | 9 |
| 488 | 20240223 | 110300 | 468571160 | 17900 | 17900 | 17900 | 17900 | 34 |
| 489 | 20240223 | 110200 | 467962560 | 17910 | 17910 | 17910 | 17910 | 146 |
| 490 | 20240223 | 110100 | 465347700 | 17900 | 17900 | 17900 | 17900 | 2 |
| 491 | 20240223 | 110000 | 465311900 | 17910 | 17930 | 17930 | 17900 | 134 |
| 492 | 20240223 | 105900 | 462911760 | 17910 | 17950 | 17950 | 17910 | 311 |
| 493 | 20240223 | 105800 | 457329520 | 17950 | 17960 | 17960 | 17950 | 22 |
| 494 | 20240223 | 105700 | 456934580 | 17960 | 17960 | 17960 | 17960 | 2 |
| 495 | 20240223 | 105600 | 456898660 | 17960 | 17960 | 17960 | 17960 | 6 |
| 496 | 20240223 | 105500 | 456790900 | 17960 | 17960 | 17960 | 17960 | 3 |
| 497 | 20240223 | 105400 | 456737020 | 17960 | 17960 | 17960 | 17960 | 11 |
| 498 | 20240223 | 105300 | 456539460 | 17960 | 17960 | 17960 | 17960 | 118 |
| 499 | 20240223 | 105200 | 454420180 | 17950 | 17950 | 17950 | 17950 | 3 |
| 500 | 20240223 | 105100 | 454366330 | 17960 | 17950 | 17960 | 17950 | 56 |
| 501 | 20240223 | 105000 | 453360660 | 17950 | 17950 | 17950 | 17950 | 4 |
| 502 | 20240223 | 104900 | 453288860 | 17940 | 17940 | 17940 | 17940 | 31 |
| 503 | 20240223 | 104800 | 452732720 | 17900 | 17980 | 17980 | 17900 | 1709 |
| 504 | 20240223 | 104700 | 422061400 | 17980 | 17980 | 17980 | 17980 | 8 |
| 505 | 20240223 | 104600 | 421917560 | 17980 | 17990 | 17990 | 17980 | 49 |
| 506 | 20240223 | 104500 | 421036070 | 17990 | 17970 | 17990 | 17970 | 343 |
| 507 | 20240223 | 104400 | 414870310 | 17970 | 17960 | 17970 | 17960 | 52 |
| 508 | 20240223 | 104300 | 413935890 | 17960 | 17960 | 17960 | 17960 | 65 |
| 509 | 20240223 | 104200 | 412768490 | 17950 | 17960 | 17960 | 17950 | 34 |
| 510 | 20240223 | 104100 | 412157880 | 17970 | 17970 | 17970 | 17970 | 107 |
| 511 | 20240223 | 104000 | 410235090 | 17970 | 17960 | 17970 | 17950 | 106 |
| 512 | 20240223 | 103900 | 408331250 | 17910 | 17910 | 17910 | 17910 | 77 |
| 513 | 20240223 | 103800 | 406952180 | 17900 | 17940 | 17970 | 17900 | 102 |
| 514 | 20240223 | 103700 | 405121110 | 17910 | 17940 | 17940 | 17910 | 259 |
| 515 | 20240223 | 103600 | 400480980 | 17910 | 17910 | 17910 | 17910 | 3 |
| 516 | 20240223 | 103500 | 400427250 | 17930 | 17930 | 17940 | 17930 | 23 |
| 517 | 20240223 | 103400 | 400014760 | 17930 | 17940 | 17940 | 17930 | 67 |
| 518 | 20240223 | 103300 | 398812800 | 17940 | 17910 | 17940 | 17910 | 49 |
| 519 | 20240223 | 103200 | 397934680 | 17920 | 17920 | 17920 | 17920 | 1 |
| 520 | 20240223 | 103100 | 397916760 | 17910 | 17920 | 17920 | 17910 | 4 |
| 521 | 20240223 | 103000 | 397845100 | 17920 | 17920 | 17920 | 17920 | 41 |
| 522 | 20240223 | 102900 | 397110380 | 17920 | 17920 | 17920 | 17920 | 30 |
| 523 | 20240223 | 102800 | 396572780 | 17910 | 17910 | 17910 | 17910 | 56 |
| 524 | 20240223 | 102700 | 395569820 | 17900 | 17900 | 17900 | 17900 | 2 |
| 525 | 20240223 | 102600 | 395534020 | 17950 | 17950 | 17950 | 17950 | 76 |
| 526 | 20240223 | 102500 | 394169820 | 17950 | 17950 | 17950 | 17950 | 2 |
| 527 | 20240223 | 102400 | 394133920 | 17960 | 17970 | 17970 | 17960 | 345 |
| 528 | 20240223 | 102300 | 387937680 | 17970 | 17960 | 17970 | 17960 | 106 |
| 529 | 20240223 | 102200 | 386032880 | 17970 | 17970 | 17970 | 17970 | 69 |
| 530 | 20240223 | 102100 | 384792950 | 17970 | 17970 | 17970 | 17970 | 2 |
| 531 | 20240223 | 102000 | 384757010 | 17970 | 17970 | 17970 | 17970 | 376 |
| 532 | 20240223 | 101900 | 378000290 | 17970 | 17990 | 17990 | 17970 | 33 |
| 533 | 20240223 | 101800 | 377406660 | 17990 | 17960 | 17990 | 17960 | 353 |
| 534 | 20240223 | 101700 | 371062740 | 17960 | 17960 | 17960 | 17960 | 3 |
| 535 | 20240223 | 101600 | 371008860 | 17960 | 17910 | 17960 | 17910 | 71 |
| 536 | 20240223 | 101500 | 369735110 | 17910 | 17930 | 17930 | 17910 | 37 |
| 537 | 20240223 | 101400 | 369071760 | 17930 | 17930 | 17930 | 17930 | 2 |
| 538 | 20240223 | 101300 | 369035900 | 17930 | 17900 | 17960 | 17900 | 279 |
| 539 | 20240223 | 101200 | 364041350 | 17900 | 17930 | 17930 | 17900 | 22 |
| 540 | 20240223 | 101100 | 363646920 | 17930 | 17940 | 17970 | 17930 | 727 |
| 541 | 20240223 | 101000 | 350602950 | 17940 | 17930 | 17940 | 17930 | 334 |
| 542 | 20240223 | 100900 | 344614320 | 17930 | 17930 | 17930 | 17930 | 0 |
| 543 | 20240223 | 100800 | 344614320 | 17930 | 17930 | 17930 | 17930 | 14 |
| 544 | 20240223 | 100700 | 344363300 | 17940 | 17940 | 17940 | 17940 | 2 |
| 545 | 20240223 | 100600 | 344327420 | 17940 | 17930 | 17940 | 17930 | 29 |
| 546 | 20240223 | 100500 | 343807170 | 17930 | 17930 | 17930 | 17930 | 335 |
| 547 | 20240223 | 100400 | 337800620 | 17930 | 17930 | 17930 | 17930 | 58 |
| 548 | 20240223 | 100300 | 336760680 | 17930 | 17930 | 17930 | 17930 | 14 |
| 549 | 20240223 | 100200 | 336509660 | 17940 | 17940 | 17940 | 17940 | 99 |
| 550 | 20240223 | 100100 | 334733600 | 17930 | 17930 | 17930 | 17930 | 0 |
| 551 | 20240223 | 100000 | 334733600 | 17930 | 17930 | 17930 | 17930 | 8 |
| 552 | 20240223 | 095900 | 334590160 | 17930 | 17930 | 17930 | 17930 | 8 |
| 553 | 20240223 | 095800 | 334446720 | 17930 | 17930 | 17930 | 17930 | 5 |
| 554 | 20240223 | 095700 | 334357070 | 17930 | 17930 | 17930 | 17930 | 22 |
| 555 | 20240223 | 095600 | 333962610 | 17940 | 17940 | 17940 | 17940 | 44 |
| 556 | 20240223 | 095500 | 333173250 | 17930 | 17900 | 17930 | 17900 | 6 |
| 557 | 20240223 | 095400 | 333065700 | 17940 | 17940 | 17940 | 17940 | 0 |
| 558 | 20240223 | 095300 | 333065700 | 17940 | 17890 | 17940 | 17890 | 96 |
| 559 | 20240223 | 095200 | 331345730 | 17890 | 17890 | 17890 | 17890 | 0 |
| 560 | 20240223 | 095100 | 331345730 | 17890 | 17910 | 17910 | 17890 | 403 |
| 561 | 20240223 | 095000 | 324132170 | 17940 | 17940 | 17940 | 17940 | 8 |
| 562 | 20240223 | 094900 | 323988650 | 17950 | 17960 | 17980 | 17950 | 27 |
| 563 | 20240223 | 094800 | 323503850 | 17980 | 17980 | 17990 | 17980 | 341 |
| 564 | 20240223 | 094700 | 317372570 | 17990 | 17980 | 17990 | 17980 | 214 |
| 565 | 20240223 | 094600 | 313524750 | 17940 | 17940 | 17940 | 17940 | 8 |
| 566 | 20240223 | 094500 | 313381230 | 17920 | 17980 | 17980 | 17910 | 1184 |
| 567 | 20240223 | 094400 | 292158050 | 17960 | 17960 | 17960 | 17960 | 0 |
| 568 | 20240223 | 094300 | 292158050 | 17960 | 17970 | 18010 | 17960 | 66 |
| 569 | 20240223 | 094200 | 290970980 | 17950 | 17960 | 17960 | 17950 | 15 |
| 570 | 20240223 | 094100 | 290701610 | 17960 | 17940 | 17960 | 17940 | 143 |
| 571 | 20240223 | 094000 | 288135990 | 17930 | 17930 | 17930 | 17930 | 10 |
| 572 | 20240223 | 093900 | 287956690 | 17920 | 17920 | 17920 | 17920 | 48 |
| 573 | 20240223 | 093800 | 287096530 | 17970 | 17970 | 17970 | 17970 | 53 |
| 574 | 20240223 | 093700 | 286144120 | 17930 | 17930 | 17970 | 17930 | 137 |
| 575 | 20240223 | 093600 | 283687480 | 17970 | 17970 | 17970 | 17970 | 0 |
| 576 | 20240223 | 093500 | 283687480 | 17970 | 18010 | 18010 | 17970 | 242 |
| 577 | 20240223 | 093400 | 279331500 | 18020 | 18020 | 18040 | 18020 | 63 |
| 578 | 20240223 | 093300 | 278195880 | 18040 | 18040 | 18040 | 18020 | 102 |
| 579 | 20240223 | 093200 | 276356980 | 18040 | 18060 | 18060 | 18040 | 200 |
| 580 | 20240223 | 093100 | 272747000 | 18060 | 18060 | 18060 | 18020 | 30 |
| 581 | 20240223 | 093000 | 272205320 | 18060 | 18050 | 18060 | 18010 | 543 |
| 582 | 20240223 | 092900 | 262406960 | 18040 | 18040 | 18050 | 18040 | 171 |
| 583 | 20240223 | 092800 | 259321970 | 18040 | 18030 | 18050 | 18000 | 646 |
| 584 | 20240223 | 092700 | 247680440 | 18000 | 18030 | 18030 | 18000 | 196 |
| 585 | 20240223 | 092600 | 244147530 | 18030 | 18050 | 18050 | 18030 | 68 |
| 586 | 20240223 | 092500 | 242920150 | 18050 | 18040 | 18050 | 18040 | 1271 |
| 587 | 20240223 | 092400 | 219991260 | 18060 | 18060 | 18060 | 18060 | 72 |
| 588 | 20240223 | 092300 | 218690940 | 18070 | 18060 | 18070 | 18060 | 50 |
| 589 | 20240223 | 092200 | 217787540 | 18060 | 18060 | 18130 | 18060 | 3929 |
| 590 | 20240223 | 092100 | 146662370 | 18020 | 17960 | 18060 | 17960 | 3873 |
| 591 | 20240223 | 092000 | 76879510 | 17960 | 17960 | 17960 | 17950 | 210 |
| 592 | 20240223 | 091900 | 73108570 | 17950 | 17940 | 17950 | 17940 | 275 |
| 593 | 20240223 | 091800 | 68172390 | 17940 | 17940 | 17940 | 17940 | 115 |
| 594 | 20240223 | 091700 | 66109290 | 17950 | 17950 | 17950 | 17940 | 17 |
| 595 | 20240223 | 091600 | 65804160 | 17920 | 17920 | 17920 | 17920 | 11 |
| 596 | 20240223 | 091500 | 65607040 | 17930 | 17960 | 17970 | 17920 | 773 |
| 597 | 20240223 | 091400 | 51736970 | 17950 | 17950 | 17950 | 17950 | 83 |
| 598 | 20240223 | 091300 | 50247120 | 17910 | 17950 | 17950 | 17910 | 38 |
| 599 | 20240223 | 091200 | 49565060 | 17920 | 17890 | 17920 | 17890 | 41 |
| 600 | 20240223 | 091100 | 48831200 | 17890 | 17890 | 17890 | 17890 | 17 |
| 601 | 20240223 | 091000 | 48527070 | 17850 | 17840 | 17860 | 17840 | 471 |
| 602 | 20240223 | 090900 | 40119310 | 17830 | 17850 | 17850 | 17830 | 79 |
| 603 | 20240223 | 090800 | 38710320 | 17850 | 17840 | 17850 | 17840 | 50 |
| 604 | 20240223 | 090700 | 37817930 | 17840 | 17840 | 17850 | 17840 | 278 |
| 605 | 20240223 | 090600 | 32855920 | 17830 | 17830 | 17830 | 17830 | 50 |
| 606 | 20240223 | 090500 | 31964420 | 17830 | 17820 | 17830 | 17820 | 215 |
| 607 | 20240223 | 090400 | 28131240 | 17820 | 17830 | 17830 | 17810 | 433 |
| 608 | 20240223 | 090300 | 20415650 | 17830 | 17820 | 17830 | 17820 | 42 |
| 609 | 20240223 | 090200 | 19667160 | 17820 | 17830 | 17830 | 17820 | 44 |
| 610 | 20240223 | 090100 | 18882940 | 17820 | 17810 | 17820 | 17810 | 432 |
| 611 | 20240223 | 090000 | 11184800 | 17820 | 17810 | 17820 | 17810 | 628 |