28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 8788 |
| 3 | 20240223 | 183100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20240223 | 183000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20240223 | 182900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20240223 | 182800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20240223 | 182700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20240223 | 182600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20240223 | 182500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20240223 | 182400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20240223 | 182300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20240223 | 182200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20240223 | 182100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20240223 | 182000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20240223 | 181900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20240223 | 181800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20240223 | 181700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20240223 | 181600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20240223 | 181500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20240223 | 181400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20240223 | 181300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20240223 | 181200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20240223 | 181100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20240223 | 181000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20240223 | 180900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20240223 | 180800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20240223 | 180700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20240223 | 180600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20240223 | 180500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20240223 | 180400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20240223 | 180300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20240223 | 180200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 8788 |
| 33 | 20240223 | 180100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20240223 | 180000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20240223 | 175900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20240223 | 175800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20240223 | 175700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20240223 | 175600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20240223 | 175500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20240223 | 175400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20240223 | 175300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20240223 | 175200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20240223 | 175100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20240223 | 175000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20240223 | 174900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20240223 | 174800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20240223 | 174700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20240223 | 174600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20240223 | 174500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20240223 | 174400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20240223 | 174300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20240223 | 174200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20240223 | 174100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20240223 | 174000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20240223 | 173900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20240223 | 173800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20240223 | 173700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20240223 | 173600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20240223 | 173500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20240223 | 173400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20240223 | 173300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20240223 | 173200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 8788 |
| 63 | 20240223 | 173100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20240223 | 173000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20240223 | 172900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20240223 | 172800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20240223 | 172700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20240223 | 172600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20240223 | 172500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20240223 | 172400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20240223 | 172300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20240223 | 172200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20240223 | 172100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20240223 | 172000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20240223 | 171900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20240223 | 171800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20240223 | 171700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20240223 | 171600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20240223 | 171500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20240223 | 171400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20240223 | 171300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20240223 | 171200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20240223 | 171100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20240223 | 171000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20240223 | 170900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20240223 | 170800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20240223 | 170700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20240223 | 170600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20240223 | 170500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20240223 | 170400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20240223 | 170300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20240223 | 170200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 8788 |
| 93 | 20240223 | 170100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20240223 | 170000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20240223 | 165900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20240223 | 165800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20240223 | 165700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20240223 | 165600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20240223 | 165500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20240223 | 165400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20240223 | 165300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20240223 | 165200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20240223 | 165100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20240223 | 165000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20240223 | 164900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20240223 | 164800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20240223 | 164700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20240223 | 164600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20240223 | 164500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20240223 | 164400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20240223 | 164300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20240223 | 164200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20240223 | 164100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20240223 | 164000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20240223 | 163900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20240223 | 163800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20240223 | 163700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20240223 | 163600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20240223 | 163500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20240223 | 163400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20240223 | 163300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20240223 | 163200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 8788 |
| 123 | 20240223 | 163100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20240223 | 163000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20240223 | 162900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20240223 | 162800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20240223 | 162700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20240223 | 162600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20240223 | 162500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20240223 | 162400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20240223 | 162300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20240223 | 162200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20240223 | 162100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20240223 | 162000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20240223 | 161900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20240223 | 161800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20240223 | 161700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20240223 | 161600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20240223 | 161500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20240223 | 161400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20240223 | 161300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20240223 | 161200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20240223 | 161100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20240223 | 161000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20240223 | 160900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20240223 | 160800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20240223 | 160700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20240223 | 160600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20240223 | 160500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20240223 | 160400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20240223 | 160300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20240223 | 160200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 8788 |
| 153 | 20240223 | 160100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20240223 | 160000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20240223 | 155900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20240223 | 155800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20240223 | 155700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20240223 | 155600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20240223 | 155500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20240223 | 155400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20240223 | 155300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20240223 | 155200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20240223 | 155100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20240223 | 155000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20240223 | 154900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20240223 | 154800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20240223 | 154700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20240223 | 154600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20240223 | 154500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20240223 | 154400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20240223 | 154300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20240223 | 154200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20240223 | 154100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20240223 | 154000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20240223 | 153900 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20240223 | 153800 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20240223 | 153700 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20240223 | 153600 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20240223 | 153500 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20240223 | 153400 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20240223 | 153300 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20240223 | 153200 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 8788 |
| 183 | 20240223 | 153100 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20240223 | 153000 | 1172058405 | 4190 | 4190 | 4190 | 4190 | 8788 |
| 185 | 20240223 | 152900 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 186 | 20240223 | 152800 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 187 | 20240223 | 152700 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 188 | 20240223 | 152600 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 189 | 20240223 | 152500 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 190 | 20240223 | 152400 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 191 | 20240223 | 152300 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 192 | 20240223 | 152200 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 193 | 20240223 | 152100 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 194 | 20240223 | 152000 | 1135236685 | 4195 | 4195 | 4195 | 4195 | 0 |
| 195 | 20240223 | 151900 | 1135236685 | 4195 | 4200 | 4200 | 4190 | 146 |
| 196 | 20240223 | 151800 | 1134624460 | 4200 | 4195 | 4200 | 4190 | 513 |
| 197 | 20240223 | 151700 | 1132472570 | 4195 | 4200 | 4200 | 4195 | 45 |
| 198 | 20240223 | 151600 | 1132283785 | 4200 | 4195 | 4200 | 4195 | 618 |
| 199 | 20240223 | 151500 | 1129691160 | 4195 | 4195 | 4195 | 4190 | 59 |
| 200 | 20240223 | 151400 | 1129443750 | 4195 | 4195 | 4195 | 4190 | 1065 |
| 201 | 20240223 | 151300 | 1124976575 | 4195 | 4190 | 4195 | 4185 | 339 |
| 202 | 20240223 | 151200 | 1123556125 | 4190 | 4190 | 4195 | 4190 | 277 |
| 203 | 20240223 | 151100 | 1122395490 | 4195 | 4190 | 4195 | 4190 | 36 |
| 204 | 20240223 | 151000 | 1122244645 | 4190 | 4190 | 4190 | 4185 | 264 |
| 205 | 20240223 | 150900 | 1121138490 | 4185 | 4190 | 4190 | 4185 | 253 |
| 206 | 20240223 | 150800 | 1120078425 | 4185 | 4190 | 4190 | 4185 | 1001 |
| 207 | 20240223 | 150700 | 1115884245 | 4195 | 4190 | 4195 | 4190 | 245 |
| 208 | 20240223 | 150600 | 1114856475 | 4195 | 4195 | 4195 | 4195 | 1 |
| 209 | 20240223 | 150500 | 1114852280 | 4195 | 4195 | 4195 | 4190 | 61 |
| 210 | 20240223 | 150400 | 1114596650 | 4185 | 4185 | 4195 | 4185 | 928 |
| 211 | 20240223 | 150300 | 1110711130 | 4190 | 4190 | 4195 | 4185 | 2033 |
| 212 | 20240223 | 150200 | 1102202195 | 4190 | 4190 | 4190 | 4190 | 120 |
| 213 | 20240223 | 150100 | 1101699395 | 4185 | 4190 | 4195 | 4185 | 707 |
| 214 | 20240223 | 150000 | 1098739540 | 4190 | 4195 | 4195 | 4190 | 2093 |
| 215 | 20240223 | 145900 | 1089969620 | 4195 | 4190 | 4195 | 4190 | 1465 |
| 216 | 20240223 | 145800 | 1083830695 | 4190 | 4190 | 4190 | 4190 | 70 |
| 217 | 20240223 | 145700 | 1083537395 | 4195 | 4195 | 4195 | 4190 | 326 |
| 218 | 20240223 | 145600 | 1082171325 | 4195 | 4195 | 4195 | 4195 | 164 |
| 219 | 20240223 | 145500 | 1081483345 | 4190 | 4195 | 4195 | 4190 | 313 |
| 220 | 20240223 | 145400 | 1080171820 | 4195 | 4190 | 4195 | 4190 | 406 |
| 221 | 20240223 | 145300 | 1078470650 | 4190 | 4190 | 4190 | 4190 | 65 |
| 222 | 20240223 | 145200 | 1078198300 | 4190 | 4190 | 4190 | 4190 | 36 |
| 223 | 20240223 | 145100 | 1078047460 | 4190 | 4190 | 4190 | 4190 | 31 |
| 224 | 20240223 | 145000 | 1077917570 | 4190 | 4190 | 4190 | 4190 | 0 |
| 225 | 20240223 | 144900 | 1077917570 | 4190 | 4190 | 4190 | 4190 | 8 |
| 226 | 20240223 | 144800 | 1077884050 | 4195 | 4190 | 4195 | 4190 | 62 |
| 227 | 20240223 | 144700 | 1077624000 | 4190 | 4190 | 4190 | 4190 | 195 |
| 228 | 20240223 | 144600 | 1076806950 | 4185 | 4185 | 4190 | 4185 | 229 |
| 229 | 20240223 | 144500 | 1075848570 | 4190 | 4185 | 4190 | 4185 | 2215 |
| 230 | 20240223 | 144400 | 1066578780 | 4185 | 4190 | 4190 | 4185 | 585 |
| 231 | 20240223 | 144300 | 1064130005 | 4190 | 4190 | 4190 | 4185 | 19 |
| 232 | 20240223 | 144200 | 1064050405 | 4190 | 4185 | 4195 | 4185 | 15 |
| 233 | 20240223 | 144100 | 1063987610 | 4195 | 4190 | 4195 | 4190 | 6630 |
| 234 | 20240223 | 144000 | 1036207895 | 4195 | 4195 | 4195 | 4190 | 77 |
| 235 | 20240223 | 143900 | 1035885065 | 4195 | 4195 | 4195 | 4190 | 237 |
| 236 | 20240223 | 143800 | 1034891900 | 4195 | 4195 | 4195 | 4190 | 57 |
| 237 | 20240223 | 143700 | 1034653050 | 4190 | 4195 | 4195 | 4190 | 1064 |
| 238 | 20240223 | 143600 | 1030194840 | 4195 | 4190 | 4195 | 4190 | 1296 |
| 239 | 20240223 | 143500 | 1024762045 | 4190 | 4190 | 4190 | 4190 | 514 |
| 240 | 20240223 | 143400 | 1022608385 | 4190 | 4190 | 4190 | 4190 | 91 |
| 241 | 20240223 | 143300 | 1022227095 | 4190 | 4195 | 4195 | 4190 | 582 |
| 242 | 20240223 | 143200 | 1019786265 | 4195 | 4195 | 4195 | 4195 | 2 |
| 243 | 20240223 | 143100 | 1019777875 | 4195 | 4200 | 4200 | 4190 | 542 |
| 244 | 20240223 | 143000 | 1017505680 | 4195 | 4190 | 4195 | 4190 | 488 |
| 245 | 20240223 | 142900 | 1015460525 | 4195 | 4200 | 4200 | 4195 | 114 |
| 246 | 20240223 | 142800 | 1014982290 | 4200 | 4200 | 4200 | 4195 | 15 |
| 247 | 20240223 | 142700 | 1014919340 | 4205 | 4200 | 4205 | 4195 | 1102 |
| 248 | 20240223 | 142600 | 1010296435 | 4195 | 4200 | 4200 | 4195 | 1313 |
| 249 | 20240223 | 142500 | 1004788035 | 4200 | 4200 | 4200 | 4200 | 1 |
| 250 | 20240223 | 142400 | 1004783835 | 4200 | 4205 | 4210 | 4200 | 14 |
| 251 | 20240223 | 142300 | 1004724965 | 4210 | 4205 | 4210 | 4200 | 1558 |
| 252 | 20240223 | 142200 | 998178775 | 4205 | 4205 | 4205 | 4205 | 186 |
| 253 | 20240223 | 142100 | 997396645 | 4205 | 4200 | 4205 | 4200 | 12 |
| 254 | 20240223 | 142000 | 997346220 | 4205 | 4205 | 4205 | 4205 | 16 |
| 255 | 20240223 | 141900 | 997278940 | 4205 | 4205 | 4205 | 4205 | 160 |
| 256 | 20240223 | 141800 | 996606140 | 4200 | 4200 | 4200 | 4200 | 4 |
| 257 | 20240223 | 141700 | 996589340 | 4200 | 4200 | 4200 | 4200 | 121 |
| 258 | 20240223 | 141600 | 996081140 | 4200 | 4200 | 4200 | 4200 | 1727 |
| 259 | 20240223 | 141500 | 988827740 | 4200 | 4200 | 4200 | 4200 | 12 |
| 260 | 20240223 | 141400 | 988777340 | 4200 | 4200 | 4200 | 4200 | 310 |
| 261 | 20240223 | 141300 | 987475340 | 4205 | 4210 | 4210 | 4205 | 95 |
| 262 | 20240223 | 141200 | 987075855 | 4205 | 4205 | 4205 | 4205 | 30 |
| 263 | 20240223 | 141100 | 986949705 | 4205 | 4200 | 4205 | 4200 | 152 |
| 264 | 20240223 | 141000 | 986310550 | 4205 | 4205 | 4205 | 4205 | 3 |
| 265 | 20240223 | 140900 | 986297935 | 4200 | 4200 | 4200 | 4195 | 370 |
| 266 | 20240223 | 140800 | 984743965 | 4200 | 4200 | 4200 | 4200 | 37 |
| 267 | 20240223 | 140700 | 984588565 | 4200 | 4195 | 4200 | 4195 | 26 |
| 268 | 20240223 | 140600 | 984479470 | 4195 | 4195 | 4195 | 4195 | 15 |
| 269 | 20240223 | 140500 | 984416545 | 4195 | 4195 | 4200 | 4195 | 186 |
| 270 | 20240223 | 140400 | 983636270 | 4195 | 4205 | 4205 | 4195 | 216 |
| 271 | 20240223 | 140300 | 982729585 | 4205 | 4200 | 4205 | 4200 | 3 |
| 272 | 20240223 | 140200 | 982716980 | 4200 | 4205 | 4205 | 4195 | 54 |
| 273 | 20240223 | 140100 | 982490205 | 4200 | 4195 | 4200 | 4195 | 4 |
| 274 | 20240223 | 140000 | 982473410 | 4205 | 4205 | 4205 | 4200 | 58 |
| 275 | 20240223 | 135900 | 982229800 | 4195 | 4195 | 4200 | 4195 | 140 |
| 276 | 20240223 | 135800 | 981642055 | 4200 | 4205 | 4205 | 4200 | 357 |
| 277 | 20240223 | 135700 | 980141980 | 4200 | 4200 | 4205 | 4195 | 1071 |
| 278 | 20240223 | 135600 | 975644850 | 4200 | 4210 | 4210 | 4200 | 268 |
| 279 | 20240223 | 135500 | 974516640 | 4205 | 4205 | 4210 | 4205 | 36 |
| 280 | 20240223 | 135400 | 974365255 | 4205 | 4205 | 4205 | 4205 | 2 |
| 281 | 20240223 | 135300 | 974356845 | 4200 | 4200 | 4200 | 4200 | 0 |
| 282 | 20240223 | 135200 | 974356845 | 4200 | 4200 | 4200 | 4200 | 127 |
| 283 | 20240223 | 135100 | 973823445 | 4195 | 4195 | 4195 | 4195 | 40 |
| 284 | 20240223 | 135000 | 973655645 | 4195 | 4195 | 4195 | 4195 | 143 |
| 285 | 20240223 | 134900 | 973055760 | 4195 | 4200 | 4200 | 4195 | 386 |
| 286 | 20240223 | 134800 | 971434565 | 4200 | 4200 | 4200 | 4200 | 1 |
| 287 | 20240223 | 134700 | 971430365 | 4190 | 4210 | 4210 | 4190 | 7710 |
| 288 | 20240223 | 134600 | 939087265 | 4210 | 4210 | 4210 | 4210 | 113 |
| 289 | 20240223 | 134500 | 938611535 | 4205 | 4205 | 4205 | 4205 | 0 |
| 290 | 20240223 | 134400 | 938611535 | 4205 | 4205 | 4205 | 4205 | 392 |
| 291 | 20240223 | 134300 | 936963175 | 4205 | 4210 | 4210 | 4205 | 110 |
| 292 | 20240223 | 134200 | 936500615 | 4210 | 4220 | 4220 | 4210 | 822 |
| 293 | 20240223 | 134100 | 933031895 | 4220 | 4210 | 4220 | 4210 | 58 |
| 294 | 20240223 | 134000 | 932787400 | 4205 | 4210 | 4210 | 4205 | 16 |
| 295 | 20240223 | 133900 | 932720045 | 4210 | 4205 | 4210 | 4205 | 139 |
| 296 | 20240223 | 133800 | 932134970 | 4200 | 4205 | 4205 | 4200 | 7 |
| 297 | 20240223 | 133700 | 932105540 | 4200 | 4205 | 4205 | 4200 | 72 |
| 298 | 20240223 | 133600 | 931802960 | 4200 | 4200 | 4200 | 4200 | 203 |
| 299 | 20240223 | 133500 | 930950360 | 4200 | 4200 | 4205 | 4200 | 4323 |
| 300 | 20240223 | 133400 | 912793645 | 4200 | 4200 | 4200 | 4200 | 220 |
| 301 | 20240223 | 133300 | 911869645 | 4205 | 4205 | 4205 | 4205 | 607 |
| 302 | 20240223 | 133200 | 909317210 | 4200 | 4205 | 4205 | 4200 | 58 |
| 303 | 20240223 | 133100 | 909073325 | 4200 | 4205 | 4205 | 4200 | 793 |
| 304 | 20240223 | 133000 | 905738765 | 4205 | 4210 | 4210 | 4205 | 618 |
| 305 | 20240223 | 132900 | 903139630 | 4205 | 4210 | 4210 | 4205 | 49 |
| 306 | 20240223 | 132800 | 902933390 | 4210 | 4210 | 4210 | 4205 | 42 |
| 307 | 20240223 | 132700 | 902756680 | 4210 | 4210 | 4210 | 4205 | 3 |
| 308 | 20240223 | 132600 | 902744055 | 4210 | 4210 | 4215 | 4210 | 4 |
| 309 | 20240223 | 132500 | 902727210 | 4210 | 4210 | 4210 | 4210 | 1 |
| 310 | 20240223 | 132400 | 902723000 | 4205 | 4210 | 4210 | 4205 | 7 |
| 311 | 20240223 | 132300 | 902693535 | 4210 | 4210 | 4210 | 4210 | 84 |
| 312 | 20240223 | 132200 | 902339895 | 4210 | 4215 | 4215 | 4210 | 81 |
| 313 | 20240223 | 132100 | 901998535 | 4215 | 4210 | 4215 | 4210 | 332 |
| 314 | 20240223 | 132000 | 900599160 | 4210 | 4205 | 4210 | 4205 | 25 |
| 315 | 20240223 | 131900 | 900493975 | 4210 | 4210 | 4210 | 4210 | 26 |
| 316 | 20240223 | 131800 | 900384515 | 4220 | 4220 | 4220 | 4220 | 1 |
| 317 | 20240223 | 131700 | 900380295 | 4220 | 4225 | 4225 | 4210 | 154 |
| 318 | 20240223 | 131600 | 899731915 | 4225 | 4220 | 4225 | 4210 | 174 |
| 319 | 20240223 | 131500 | 898999075 | 4220 | 4225 | 4225 | 4215 | 3 |
| 320 | 20240223 | 131400 | 898986415 | 4225 | 4215 | 4225 | 4215 | 38 |
| 321 | 20240223 | 131300 | 898826105 | 4215 | 4215 | 4215 | 4210 | 208 |
| 322 | 20240223 | 131200 | 897949390 | 4215 | 4215 | 4215 | 4215 | 1 |
| 323 | 20240223 | 131100 | 897945175 | 4225 | 4215 | 4225 | 4215 | 3 |
| 324 | 20240223 | 131000 | 897932520 | 4210 | 4210 | 4240 | 4205 | 3838 |
| 325 | 20240223 | 130900 | 881694885 | 4210 | 4210 | 4210 | 4210 | 214 |
| 326 | 20240223 | 130800 | 880793945 | 4205 | 4205 | 4210 | 4205 | 52 |
| 327 | 20240223 | 130700 | 880575035 | 4210 | 4210 | 4210 | 4210 | 11 |
| 328 | 20240223 | 130600 | 880528725 | 4205 | 4205 | 4210 | 4205 | 168 |
| 329 | 20240223 | 130500 | 879822280 | 4200 | 4215 | 4215 | 4200 | 3967 |
| 330 | 20240223 | 130400 | 863152600 | 4215 | 4215 | 4220 | 4210 | 181 |
| 331 | 20240223 | 130300 | 862389690 | 4205 | 4210 | 4210 | 4205 | 6429 |
| 332 | 20240223 | 130200 | 835324885 | 4210 | 4215 | 4215 | 4210 | 1101 |
| 333 | 20240223 | 130100 | 830689170 | 4215 | 4215 | 4215 | 4215 | 170 |
| 334 | 20240223 | 130000 | 829972620 | 4210 | 4210 | 4215 | 4210 | 126 |
| 335 | 20240223 | 125900 | 829442060 | 4210 | 4215 | 4215 | 4210 | 306 |
| 336 | 20240223 | 125800 | 828153610 | 4215 | 4215 | 4215 | 4210 | 34 |
| 337 | 20240223 | 125700 | 828010305 | 4215 | 4220 | 4220 | 4215 | 135 |
| 338 | 20240223 | 125600 | 827441250 | 4220 | 4215 | 4220 | 4215 | 63 |
| 339 | 20240223 | 125500 | 827175700 | 4210 | 4215 | 4215 | 4210 | 306 |
| 340 | 20240223 | 125400 | 825886965 | 4215 | 4215 | 4215 | 4210 | 15 |
| 341 | 20240223 | 125300 | 825823745 | 4210 | 4210 | 4210 | 4210 | 2 |
| 342 | 20240223 | 125200 | 825815325 | 4215 | 4215 | 4215 | 4210 | 5 |
| 343 | 20240223 | 125100 | 825794255 | 4215 | 4210 | 4215 | 4210 | 8 |
| 344 | 20240223 | 125000 | 825760540 | 4215 | 4215 | 4215 | 4210 | 516 |
| 345 | 20240223 | 124900 | 823585605 | 4215 | 4215 | 4215 | 4215 | 1207 |
| 346 | 20240223 | 124800 | 818498100 | 4215 | 4215 | 4215 | 4215 | 1 |
| 347 | 20240223 | 124700 | 818493885 | 4210 | 4215 | 4215 | 4210 | 223 |
| 348 | 20240223 | 124600 | 817554985 | 4210 | 4210 | 4210 | 4210 | 1140 |
| 349 | 20240223 | 124500 | 812755585 | 4210 | 4210 | 4210 | 4210 | 0 |
| 350 | 20240223 | 124400 | 812755585 | 4210 | 4215 | 4215 | 4210 | 2 |
| 351 | 20240223 | 124300 | 812747160 | 4215 | 4215 | 4215 | 4215 | 705 |
| 352 | 20240223 | 124200 | 809775585 | 4210 | 4210 | 4210 | 4210 | 734 |
| 353 | 20240223 | 124100 | 806685445 | 4210 | 4230 | 4230 | 4210 | 41 |
| 354 | 20240223 | 124000 | 806512815 | 4210 | 4210 | 4210 | 4210 | 220 |
| 355 | 20240223 | 123900 | 805586615 | 4215 | 4215 | 4215 | 4215 | 470 |
| 356 | 20240223 | 123800 | 803605565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 357 | 20240223 | 123700 | 803605565 | 4220 | 4220 | 4220 | 4220 | 90 |
| 358 | 20240223 | 123600 | 803225765 | 4215 | 4215 | 4215 | 4215 | 1476 |
| 359 | 20240223 | 123500 | 797004425 | 4230 | 4230 | 4230 | 4230 | 58 |
| 360 | 20240223 | 123400 | 796759085 | 4215 | 4220 | 4220 | 4215 | 1427 |
| 361 | 20240223 | 123300 | 790743995 | 4220 | 4220 | 4220 | 4220 | 34 |
| 362 | 20240223 | 123200 | 790600515 | 4220 | 4220 | 4220 | 4215 | 2729 |
| 363 | 20240223 | 123100 | 779097255 | 4220 | 4220 | 4220 | 4220 | 1053 |
| 364 | 20240223 | 123000 | 774653595 | 4220 | 4220 | 4220 | 4220 | 310 |
| 365 | 20240223 | 122900 | 773345395 | 4220 | 4220 | 4220 | 4220 | 47 |
| 366 | 20240223 | 122800 | 773147055 | 4225 | 4225 | 4225 | 4225 | 54 |
| 367 | 20240223 | 122700 | 772918905 | 4230 | 4230 | 4230 | 4230 | 118 |
| 368 | 20240223 | 122600 | 772419765 | 4225 | 4225 | 4225 | 4225 | 364 |
| 369 | 20240223 | 122500 | 770881865 | 4225 | 4220 | 4225 | 4215 | 515 |
| 370 | 20240223 | 122400 | 768710470 | 4225 | 4225 | 4225 | 4225 | 8 |
| 371 | 20240223 | 122300 | 768676670 | 4225 | 4220 | 4225 | 4220 | 572 |
| 372 | 20240223 | 122200 | 766262710 | 4220 | 4225 | 4225 | 4220 | 5286 |
| 373 | 20240223 | 122100 | 743952515 | 4235 | 4230 | 4235 | 4230 | 2 |
| 374 | 20240223 | 122000 | 743944050 | 4235 | 4230 | 4235 | 4230 | 460 |
| 375 | 20240223 | 121900 | 741996445 | 4235 | 4235 | 4235 | 4235 | 116 |
| 376 | 20240223 | 121800 | 741505185 | 4235 | 4235 | 4235 | 4235 | 0 |
| 377 | 20240223 | 121700 | 741505185 | 4235 | 4235 | 4235 | 4235 | 0 |
| 378 | 20240223 | 121600 | 741505185 | 4235 | 4230 | 4235 | 4230 | 2 |
| 379 | 20240223 | 121500 | 741496720 | 4225 | 4225 | 4225 | 4225 | 50 |
| 380 | 20240223 | 121400 | 741285470 | 4225 | 4225 | 4225 | 4225 | 0 |
| 381 | 20240223 | 121300 | 741285470 | 4225 | 4225 | 4225 | 4225 | 0 |
| 382 | 20240223 | 121200 | 741285470 | 4225 | 4225 | 4225 | 4225 | 300 |
| 383 | 20240223 | 121100 | 740017970 | 4225 | 4225 | 4225 | 4225 | 0 |
| 384 | 20240223 | 121000 | 740017970 | 4225 | 4225 | 4225 | 4225 | 0 |
| 385 | 20240223 | 120900 | 740017970 | 4225 | 4230 | 4230 | 4225 | 879 |
| 386 | 20240223 | 120800 | 736299825 | 4230 | 4230 | 4235 | 4230 | 72 |
| 387 | 20240223 | 120700 | 735995260 | 4230 | 4230 | 4230 | 4230 | 10 |
| 388 | 20240223 | 120600 | 735952960 | 4230 | 4235 | 4235 | 4230 | 285 |
| 389 | 20240223 | 120500 | 734746010 | 4235 | 4235 | 4235 | 4235 | 327 |
| 390 | 20240223 | 120400 | 733361165 | 4240 | 4240 | 4240 | 4240 | 0 |
| 391 | 20240223 | 120300 | 733361165 | 4240 | 4235 | 4240 | 4235 | 77 |
| 392 | 20240223 | 120200 | 733035060 | 4235 | 4235 | 4235 | 4235 | 1 |
| 393 | 20240223 | 120100 | 733030825 | 4240 | 4235 | 4240 | 4235 | 22 |
| 394 | 20240223 | 120000 | 732937565 | 4235 | 4235 | 4235 | 4235 | 15 |
| 395 | 20240223 | 115900 | 732874040 | 4240 | 4220 | 4240 | 4220 | 688 |
| 396 | 20240223 | 115800 | 729967615 | 4220 | 4220 | 4220 | 4220 | 85 |
| 397 | 20240223 | 115700 | 729608915 | 4220 | 4225 | 4225 | 4220 | 1340 |
| 398 | 20240223 | 115600 | 723951825 | 4225 | 4225 | 4225 | 4225 | 87 |
| 399 | 20240223 | 115500 | 723584250 | 4225 | 4225 | 4225 | 4225 | 420 |
| 400 | 20240223 | 115400 | 721809750 | 4225 | 4225 | 4225 | 4225 | 0 |
| 401 | 20240223 | 115300 | 721809750 | 4225 | 4225 | 4225 | 4225 | 1 |
| 402 | 20240223 | 115200 | 721805525 | 4240 | 4225 | 4240 | 4225 | 52 |
| 403 | 20240223 | 115100 | 721585795 | 4225 | 4230 | 4230 | 4225 | 2392 |
| 404 | 20240223 | 115000 | 711476625 | 4235 | 4235 | 4235 | 4235 | 500 |
| 405 | 20240223 | 114900 | 709359125 | 4235 | 4235 | 4235 | 4235 | 1 |
| 406 | 20240223 | 114800 | 709354890 | 4230 | 4230 | 4230 | 4230 | 0 |
| 407 | 20240223 | 114700 | 709354890 | 4230 | 4240 | 4240 | 4230 | 150 |
| 408 | 20240223 | 114600 | 708719390 | 4240 | 4240 | 4240 | 4240 | 0 |
| 409 | 20240223 | 114500 | 708719390 | 4240 | 4230 | 4240 | 4230 | 216 |
| 410 | 20240223 | 114400 | 707804550 | 4240 | 4240 | 4245 | 4240 | 324 |
| 411 | 20240223 | 114300 | 706430735 | 4240 | 4245 | 4245 | 4240 | 21 |
| 412 | 20240223 | 114200 | 706341595 | 4240 | 4260 | 4260 | 4240 | 401 |
| 413 | 20240223 | 114100 | 704634855 | 4255 | 4230 | 4255 | 4230 | 1218 |
| 414 | 20240223 | 114000 | 699458335 | 4230 | 4230 | 4230 | 4225 | 323 |
| 415 | 20240223 | 113900 | 698092050 | 4235 | 4235 | 4235 | 4235 | 362 |
| 416 | 20240223 | 113800 | 696558980 | 4240 | 4245 | 4245 | 4240 | 11 |
| 417 | 20240223 | 113700 | 696512335 | 4245 | 4245 | 4245 | 4245 | 1 |
| 418 | 20240223 | 113600 | 696508090 | 4235 | 4240 | 4240 | 4235 | 500 |
| 419 | 20240223 | 113500 | 694390555 | 4240 | 4240 | 4240 | 4240 | 1 |
| 420 | 20240223 | 113400 | 694386315 | 4245 | 4240 | 4245 | 4235 | 8 |
| 421 | 20240223 | 113300 | 694352380 | 4235 | 4235 | 4235 | 4235 | 95 |
| 422 | 20240223 | 113200 | 693950055 | 4240 | 4240 | 4240 | 4240 | 2 |
| 423 | 20240223 | 113100 | 693941575 | 4240 | 4250 | 4250 | 4240 | 766 |
| 424 | 20240223 | 113000 | 690693690 | 4245 | 4250 | 4250 | 4245 | 749 |
| 425 | 20240223 | 112900 | 687512910 | 4250 | 4245 | 4250 | 4245 | 1181 |
| 426 | 20240223 | 112800 | 682493795 | 4245 | 4240 | 4245 | 4240 | 730 |
| 427 | 20240223 | 112700 | 679396200 | 4235 | 4230 | 4235 | 4230 | 199 |
| 428 | 20240223 | 112600 | 678553600 | 4230 | 4230 | 4230 | 4230 | 0 |
| 429 | 20240223 | 112500 | 678553600 | 4230 | 4230 | 4230 | 4230 | 9 |
| 430 | 20240223 | 112400 | 678515530 | 4230 | 4230 | 4230 | 4230 | 607 |
| 431 | 20240223 | 112300 | 675947920 | 4230 | 4230 | 4230 | 4230 | 15 |
| 432 | 20240223 | 112200 | 675884470 | 4235 | 4235 | 4235 | 4235 | 1 |
| 433 | 20240223 | 112100 | 675880235 | 4230 | 4230 | 4230 | 4230 | 71 |
| 434 | 20240223 | 112000 | 675579905 | 4230 | 4240 | 4240 | 4230 | 711 |
| 435 | 20240223 | 111900 | 672572025 | 4245 | 4240 | 4245 | 4240 | 1004 |
| 436 | 20240223 | 111800 | 668310130 | 4245 | 4240 | 4245 | 4230 | 804 |
| 437 | 20240223 | 111700 | 664907025 | 4235 | 4245 | 4245 | 4235 | 42 |
| 438 | 20240223 | 111600 | 664728945 | 4245 | 4245 | 4245 | 4240 | 497 |
| 439 | 20240223 | 111500 | 662620975 | 4245 | 4245 | 4245 | 4245 | 0 |
| 440 | 20240223 | 111400 | 662620975 | 4245 | 4245 | 4245 | 4245 | 2 |
| 441 | 20240223 | 111300 | 662612485 | 4245 | 4245 | 4245 | 4245 | 53 |
| 442 | 20240223 | 111200 | 662387500 | 4245 | 4245 | 4245 | 4245 | 111 |
| 443 | 20240223 | 111100 | 661916305 | 4250 | 4245 | 4250 | 4240 | 32 |
| 444 | 20240223 | 111000 | 661780470 | 4240 | 4235 | 4245 | 4235 | 7 |
| 445 | 20240223 | 110900 | 661750805 | 4235 | 4230 | 4235 | 4230 | 824 |
| 446 | 20240223 | 110800 | 658261265 | 4235 | 4235 | 4235 | 4235 | 2 |
| 447 | 20240223 | 110700 | 658252795 | 4235 | 4230 | 4235 | 4230 | 6 |
| 448 | 20240223 | 110600 | 658227390 | 4235 | 4225 | 4235 | 4225 | 3 |
| 449 | 20240223 | 110500 | 658214695 | 4225 | 4230 | 4230 | 4225 | 1145 |
| 450 | 20240223 | 110400 | 653371625 | 4235 | 4235 | 4235 | 4230 | 192 |
| 451 | 20240223 | 110300 | 652559455 | 4230 | 4235 | 4235 | 4230 | 42 |
| 452 | 20240223 | 110200 | 652381695 | 4235 | 4235 | 4235 | 4235 | 1195 |
| 453 | 20240223 | 110100 | 647320870 | 4235 | 4250 | 4250 | 4235 | 2129 |
| 454 | 20240223 | 110000 | 638290115 | 4250 | 4250 | 4250 | 4250 | 11 |
| 455 | 20240223 | 105900 | 638243365 | 4250 | 4250 | 4250 | 4250 | 1 |
| 456 | 20240223 | 105800 | 638239115 | 4250 | 4250 | 4250 | 4250 | 0 |
| 457 | 20240223 | 105700 | 638239115 | 4250 | 4250 | 4250 | 4250 | 1 |
| 458 | 20240223 | 105600 | 638234865 | 4250 | 4250 | 4250 | 4250 | 56 |
| 459 | 20240223 | 105500 | 637996865 | 4235 | 4250 | 4250 | 4235 | 4 |
| 460 | 20240223 | 105400 | 637979910 | 4250 | 4255 | 4255 | 4250 | 37 |
| 461 | 20240223 | 105300 | 637822605 | 4255 | 4250 | 4255 | 4250 | 231 |
| 462 | 20240223 | 105200 | 636840850 | 4235 | 4230 | 4235 | 4230 | 302 |
| 463 | 20240223 | 105100 | 635563380 | 4230 | 4230 | 4230 | 4230 | 0 |
| 464 | 20240223 | 105000 | 635563380 | 4230 | 4230 | 4230 | 4230 | 1 |
| 465 | 20240223 | 104900 | 635559150 | 4230 | 4255 | 4255 | 4230 | 2001 |
| 466 | 20240223 | 104800 | 627044920 | 4255 | 4235 | 4255 | 4235 | 4 |
| 467 | 20240223 | 104700 | 627027960 | 4230 | 4250 | 4250 | 4230 | 103 |
| 468 | 20240223 | 104600 | 626590265 | 4250 | 4250 | 4250 | 4250 | 245 |
| 469 | 20240223 | 104500 | 625549015 | 4250 | 4245 | 4250 | 4245 | 4100 |
| 470 | 20240223 | 104400 | 608127715 | 4245 | 4245 | 4245 | 4245 | 1 |
| 471 | 20240223 | 104300 | 608123470 | 4230 | 4240 | 4240 | 4230 | 260 |
| 472 | 20240223 | 104200 | 607022390 | 4240 | 4240 | 4240 | 4240 | 0 |
| 473 | 20240223 | 104100 | 607022390 | 4240 | 4240 | 4240 | 4240 | 50 |
| 474 | 20240223 | 104000 | 606810390 | 4240 | 4240 | 4240 | 4240 | 71 |
| 475 | 20240223 | 103900 | 606509350 | 4240 | 4230 | 4245 | 4230 | 1476 |
| 476 | 20240223 | 103800 | 600255625 | 4230 | 4230 | 4230 | 4230 | 0 |
| 477 | 20240223 | 103700 | 600255625 | 4230 | 4230 | 4230 | 4230 | 3526 |
| 478 | 20240223 | 103600 | 585340645 | 4230 | 4230 | 4230 | 4230 | 361 |
| 479 | 20240223 | 103500 | 583813615 | 4225 | 4225 | 4225 | 4225 | 0 |
| 480 | 20240223 | 103400 | 583813615 | 4225 | 4225 | 4230 | 4225 | 244 |
| 481 | 20240223 | 103300 | 582782490 | 4225 | 4230 | 4230 | 4225 | 200 |
| 482 | 20240223 | 103200 | 581936680 | 4230 | 4230 | 4230 | 4230 | 8 |
| 483 | 20240223 | 103100 | 581902840 | 4230 | 4230 | 4230 | 4225 | 842 |
| 484 | 20240223 | 103000 | 578344505 | 4230 | 4235 | 4235 | 4230 | 401 |
| 485 | 20240223 | 102900 | 576648270 | 4230 | 4240 | 4240 | 4230 | 341 |
| 486 | 20240223 | 102800 | 575205060 | 4235 | 4240 | 4240 | 4235 | 153 |
| 487 | 20240223 | 102700 | 574556370 | 4240 | 4230 | 4240 | 4230 | 50 |
| 488 | 20240223 | 102600 | 574344385 | 4240 | 4230 | 4240 | 4230 | 49 |
| 489 | 20240223 | 102500 | 574136640 | 4240 | 4235 | 4240 | 4235 | 3477 |
| 490 | 20240223 | 102400 | 559394200 | 4235 | 4230 | 4235 | 4225 | 1227 |
| 491 | 20240223 | 102300 | 554199490 | 4225 | 4225 | 4230 | 4225 | 91 |
| 492 | 20240223 | 102200 | 553814610 | 4225 | 4225 | 4230 | 4225 | 1790 |
| 493 | 20240223 | 102100 | 546244420 | 4220 | 4220 | 4220 | 4220 | 537 |
| 494 | 20240223 | 102000 | 543978280 | 4215 | 4220 | 4220 | 4215 | 106 |
| 495 | 20240223 | 101900 | 543531465 | 4220 | 4220 | 4220 | 4215 | 578 |
| 496 | 20240223 | 101800 | 541093310 | 4220 | 4220 | 4220 | 4220 | 82 |
| 497 | 20240223 | 101700 | 540747270 | 4220 | 4220 | 4220 | 4220 | 0 |
| 498 | 20240223 | 101600 | 540747270 | 4220 | 4220 | 4220 | 4220 | 0 |
| 499 | 20240223 | 101500 | 540747270 | 4220 | 4225 | 4225 | 4220 | 163 |
| 500 | 20240223 | 101400 | 540059080 | 4225 | 4225 | 4225 | 4225 | 802 |
| 501 | 20240223 | 101300 | 536670630 | 4225 | 4225 | 4225 | 4225 | 20 |
| 502 | 20240223 | 101200 | 536586130 | 4225 | 4225 | 4225 | 4225 | 100 |
| 503 | 20240223 | 101100 | 536163630 | 4225 | 4225 | 4225 | 4225 | 1 |
| 504 | 20240223 | 101000 | 536159405 | 4235 | 4230 | 4235 | 4225 | 494 |
| 505 | 20240223 | 100900 | 534070680 | 4225 | 4230 | 4230 | 4225 | 51 |
| 506 | 20240223 | 100800 | 533854955 | 4225 | 4225 | 4230 | 4225 | 173 |
| 507 | 20240223 | 100700 | 533123740 | 4230 | 4225 | 4230 | 4225 | 753 |
| 508 | 20240223 | 100600 | 529942290 | 4225 | 4230 | 4230 | 4225 | 124 |
| 509 | 20240223 | 100500 | 529418015 | 4230 | 4220 | 4230 | 4220 | 487 |
| 510 | 20240223 | 100400 | 527358020 | 4225 | 4220 | 4225 | 4220 | 202 |
| 511 | 20240223 | 100300 | 526505575 | 4230 | 4230 | 4230 | 4225 | 320 |
| 512 | 20240223 | 100200 | 525153465 | 4235 | 4225 | 4235 | 4225 | 745 |
| 513 | 20240223 | 100100 | 522002615 | 4225 | 4230 | 4230 | 4225 | 2 |
| 514 | 20240223 | 100000 | 521994160 | 4225 | 4215 | 4225 | 4215 | 314 |
| 515 | 20240223 | 095900 | 520669700 | 4220 | 4220 | 4220 | 4215 | 579 |
| 516 | 20240223 | 095800 | 518226420 | 4225 | 4225 | 4225 | 4225 | 524 |
| 517 | 20240223 | 095700 | 516012520 | 4220 | 4225 | 4225 | 4220 | 120 |
| 518 | 20240223 | 095600 | 515506100 | 4220 | 4215 | 4220 | 4215 | 999 |
| 519 | 20240223 | 095500 | 511290325 | 4210 | 4220 | 4220 | 4210 | 791 |
| 520 | 20240223 | 095400 | 507958110 | 4220 | 4220 | 4220 | 4220 | 1 |
| 521 | 20240223 | 095300 | 507953890 | 4215 | 4225 | 4225 | 4215 | 945 |
| 522 | 20240223 | 095200 | 503965350 | 4220 | 4220 | 4230 | 4220 | 105 |
| 523 | 20240223 | 095100 | 503521730 | 4230 | 4220 | 4230 | 4220 | 31 |
| 524 | 20240223 | 095000 | 503390900 | 4215 | 4210 | 4225 | 4210 | 2211 |
| 525 | 20240223 | 094900 | 494066045 | 4215 | 4220 | 4220 | 4215 | 68 |
| 526 | 20240223 | 094800 | 493779410 | 4230 | 4225 | 4230 | 4225 | 2 |
| 527 | 20240223 | 094700 | 493770955 | 4225 | 4220 | 4225 | 4220 | 526 |
| 528 | 20240223 | 094600 | 491548680 | 4225 | 4215 | 4225 | 4215 | 243 |
| 529 | 20240223 | 094500 | 490523880 | 4220 | 4220 | 4220 | 4215 | 101 |
| 530 | 20240223 | 094400 | 490097665 | 4215 | 4215 | 4220 | 4215 | 952 |
| 531 | 20240223 | 094300 | 486083105 | 4220 | 4210 | 4220 | 4210 | 1560 |
| 532 | 20240223 | 094200 | 479512710 | 4215 | 4200 | 4215 | 4200 | 1371 |
| 533 | 20240223 | 094100 | 473746975 | 4200 | 4205 | 4205 | 4200 | 37 |
| 534 | 20240223 | 094000 | 473591520 | 4200 | 4200 | 4205 | 4195 | 123 |
| 535 | 20240223 | 093900 | 473074920 | 4200 | 4190 | 4200 | 4190 | 78 |
| 536 | 20240223 | 093800 | 472748085 | 4185 | 4190 | 4195 | 4185 | 685 |
| 537 | 20240223 | 093700 | 469876990 | 4190 | 4190 | 4195 | 4190 | 558 |
| 538 | 20240223 | 093600 | 467538690 | 4195 | 4190 | 4195 | 4190 | 5 |
| 539 | 20240223 | 093500 | 467517735 | 4190 | 4200 | 4200 | 4190 | 2416 |
| 540 | 20240223 | 093400 | 457388855 | 4200 | 4200 | 4205 | 4195 | 29 |
| 541 | 20240223 | 093300 | 457266930 | 4195 | 4200 | 4205 | 4195 | 1182 |
| 542 | 20240223 | 093200 | 452306900 | 4195 | 4195 | 4205 | 4195 | 64 |
| 543 | 20240223 | 093100 | 452038135 | 4200 | 4195 | 4200 | 4195 | 701 |
| 544 | 20240223 | 093000 | 449097400 | 4200 | 4195 | 4200 | 4180 | 135 |
| 545 | 20240223 | 092900 | 448532790 | 4180 | 4180 | 4190 | 4180 | 728 |
| 546 | 20240223 | 092800 | 445489440 | 4185 | 4175 | 4185 | 4170 | 4533 |
| 547 | 20240223 | 092700 | 426543090 | 4175 | 4180 | 4180 | 4175 | 1140 |
| 548 | 20240223 | 092600 | 421780775 | 4175 | 4180 | 4180 | 4175 | 1313 |
| 549 | 20240223 | 092500 | 416294600 | 4185 | 4185 | 4185 | 4180 | 164 |
| 550 | 20240223 | 092400 | 415608555 | 4180 | 4185 | 4185 | 4180 | 2108 |
| 551 | 20240223 | 092300 | 406788710 | 4180 | 4180 | 4190 | 4180 | 2259 |
| 552 | 20240223 | 092200 | 397334920 | 4175 | 4180 | 4185 | 4170 | 5228 |
| 553 | 20240223 | 092100 | 375512905 | 4195 | 4180 | 4195 | 4180 | 1999 |
| 554 | 20240223 | 092000 | 367148175 | 4180 | 4185 | 4185 | 4165 | 2358 |
| 555 | 20240223 | 091900 | 357304265 | 4190 | 4190 | 4195 | 4165 | 13263 |
| 556 | 20240223 | 091800 | 301862140 | 4190 | 4200 | 4200 | 4190 | 6134 |
| 557 | 20240223 | 091700 | 276152395 | 4210 | 4205 | 4210 | 4200 | 943 |
| 558 | 20240223 | 091600 | 272189065 | 4195 | 4215 | 4215 | 4195 | 11101 |
| 559 | 20240223 | 091500 | 225547885 | 4215 | 4225 | 4225 | 4215 | 1056 |
| 560 | 20240223 | 091400 | 221096460 | 4220 | 4225 | 4225 | 4220 | 495 |
| 561 | 20240223 | 091300 | 219006725 | 4225 | 4225 | 4225 | 4225 | 1521 |
| 562 | 20240223 | 091200 | 212580500 | 4225 | 4225 | 4230 | 4225 | 711 |
| 563 | 20240223 | 091100 | 209576400 | 4225 | 4230 | 4230 | 4220 | 3731 |
| 564 | 20240223 | 091000 | 193800470 | 4230 | 4240 | 4245 | 4230 | 2792 |
| 565 | 20240223 | 090900 | 181964405 | 4240 | 4230 | 4240 | 4225 | 1531 |
| 566 | 20240223 | 090800 | 175487185 | 4230 | 4240 | 4240 | 4230 | 4110 |
| 567 | 20240223 | 090700 | 158093260 | 4245 | 4245 | 4245 | 4245 | 431 |
| 568 | 20240223 | 090600 | 156263665 | 4245 | 4250 | 4250 | 4245 | 127 |
| 569 | 20240223 | 090500 | 155723920 | 4250 | 4250 | 4250 | 4250 | 477 |
| 570 | 20240223 | 090400 | 153696670 | 4250 | 4250 | 4250 | 4245 | 673 |
| 571 | 20240223 | 090300 | 150839190 | 4245 | 4240 | 4245 | 4240 | 2174 |
| 572 | 20240223 | 090200 | 141612095 | 4225 | 4200 | 4240 | 4195 | 2659 |
| 573 | 20240223 | 090100 | 130440740 | 4210 | 4245 | 4270 | 4210 | 5816 |
| 574 | 20240223 | 090000 | 105879790 | 4275 | 4225 | 4310 | 4185 | 25079 |