28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 21432 |
| 3 | 20240223 | 183200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 4 | 20240223 | 183100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 5 | 20240223 | 183000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 6 | 20240223 | 182900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 7 | 20240223 | 182800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 8 | 20240223 | 182700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 9 | 20240223 | 182600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 10 | 20240223 | 182500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 11 | 20240223 | 182400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 12 | 20240223 | 182300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 13 | 20240223 | 182200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 14 | 20240223 | 182100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 15 | 20240223 | 182000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 16 | 20240223 | 181900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 17 | 20240223 | 181800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 18 | 20240223 | 181700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 19 | 20240223 | 181600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 20 | 20240223 | 181500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 21 | 20240223 | 181400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 22 | 20240223 | 181300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 23 | 20240223 | 181200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 24 | 20240223 | 181100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 25 | 20240223 | 181000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 26 | 20240223 | 180900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 27 | 20240223 | 180800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 28 | 20240223 | 180700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 29 | 20240223 | 180600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 30 | 20240223 | 180500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 31 | 20240223 | 180400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 32 | 20240223 | 180300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 21432 |
| 33 | 20240223 | 180200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 34 | 20240223 | 180100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 35 | 20240223 | 180000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 36 | 20240223 | 175900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 37 | 20240223 | 175800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 38 | 20240223 | 175700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 39 | 20240223 | 175600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 40 | 20240223 | 175500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 41 | 20240223 | 175400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 42 | 20240223 | 175300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 43 | 20240223 | 175200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 44 | 20240223 | 175100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 45 | 20240223 | 175000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 46 | 20240223 | 174900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 47 | 20240223 | 174800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 48 | 20240223 | 174700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 49 | 20240223 | 174600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 50 | 20240223 | 174500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 51 | 20240223 | 174400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 52 | 20240223 | 174300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 53 | 20240223 | 174200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 54 | 20240223 | 174100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 55 | 20240223 | 174000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 56 | 20240223 | 173900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 57 | 20240223 | 173800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 58 | 20240223 | 173700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 59 | 20240223 | 173600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 60 | 20240223 | 173500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 61 | 20240223 | 173400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 62 | 20240223 | 173300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 21432 |
| 63 | 20240223 | 173200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 64 | 20240223 | 173100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 65 | 20240223 | 173000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 66 | 20240223 | 172900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 67 | 20240223 | 172800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 68 | 20240223 | 172700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 69 | 20240223 | 172600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 70 | 20240223 | 172500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 71 | 20240223 | 172400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 72 | 20240223 | 172300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 73 | 20240223 | 172200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 74 | 20240223 | 172100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 75 | 20240223 | 172000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 76 | 20240223 | 171900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 77 | 20240223 | 171800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 78 | 20240223 | 171700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 79 | 20240223 | 171600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 80 | 20240223 | 171500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 81 | 20240223 | 171400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 82 | 20240223 | 171300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 83 | 20240223 | 171200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 84 | 20240223 | 171100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 85 | 20240223 | 171000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 86 | 20240223 | 170900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 87 | 20240223 | 170800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 88 | 20240223 | 170700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 89 | 20240223 | 170600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 90 | 20240223 | 170500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 91 | 20240223 | 170400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 92 | 20240223 | 170300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 21432 |
| 93 | 20240223 | 170200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 94 | 20240223 | 170100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 95 | 20240223 | 170000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 96 | 20240223 | 165900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 97 | 20240223 | 165800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 98 | 20240223 | 165700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 99 | 20240223 | 165600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 100 | 20240223 | 165500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 101 | 20240223 | 165400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 102 | 20240223 | 165300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 103 | 20240223 | 165200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 104 | 20240223 | 165100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 105 | 20240223 | 165000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 106 | 20240223 | 164900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 107 | 20240223 | 164800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 108 | 20240223 | 164700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 109 | 20240223 | 164600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 110 | 20240223 | 164500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 111 | 20240223 | 164400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 112 | 20240223 | 164300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 113 | 20240223 | 164200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 114 | 20240223 | 164100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 115 | 20240223 | 164000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 116 | 20240223 | 163900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 117 | 20240223 | 163800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 118 | 20240223 | 163700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 119 | 20240223 | 163600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 120 | 20240223 | 163500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 121 | 20240223 | 163400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 122 | 20240223 | 163300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 21432 |
| 123 | 20240223 | 163200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 124 | 20240223 | 163100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 125 | 20240223 | 163000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 126 | 20240223 | 162900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 127 | 20240223 | 162800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 128 | 20240223 | 162700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 129 | 20240223 | 162600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 130 | 20240223 | 162500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 131 | 20240223 | 162400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 132 | 20240223 | 162300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 133 | 20240223 | 162200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 134 | 20240223 | 162100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 135 | 20240223 | 162000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 136 | 20240223 | 161900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 137 | 20240223 | 161800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 138 | 20240223 | 161700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 139 | 20240223 | 161600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 140 | 20240223 | 161500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 141 | 20240223 | 161400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 142 | 20240223 | 161300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 143 | 20240223 | 161200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 144 | 20240223 | 161100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 145 | 20240223 | 161000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 146 | 20240223 | 160900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 147 | 20240223 | 160800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 148 | 20240223 | 160700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 149 | 20240223 | 160600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 150 | 20240223 | 160500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 151 | 20240223 | 160400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 152 | 20240223 | 160300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 21432 |
| 153 | 20240223 | 160200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 154 | 20240223 | 160100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 155 | 20240223 | 160000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 156 | 20240223 | 155900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 157 | 20240223 | 155800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 158 | 20240223 | 155700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 159 | 20240223 | 155600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 160 | 20240223 | 155500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 161 | 20240223 | 155400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 162 | 20240223 | 155300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 163 | 20240223 | 155200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 164 | 20240223 | 155100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 165 | 20240223 | 155000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 166 | 20240223 | 154900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 167 | 20240223 | 154800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 168 | 20240223 | 154700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 169 | 20240223 | 154600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 170 | 20240223 | 154500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 171 | 20240223 | 154400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 172 | 20240223 | 154300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 173 | 20240223 | 154200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 174 | 20240223 | 154100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 175 | 20240223 | 154000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 176 | 20240223 | 153900 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 177 | 20240223 | 153800 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 178 | 20240223 | 153700 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 179 | 20240223 | 153600 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 180 | 20240223 | 153500 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 181 | 20240223 | 153400 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 182 | 20240223 | 153300 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 21432 |
| 183 | 20240223 | 153200 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 184 | 20240223 | 153100 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 0 |
| 185 | 20240223 | 153000 | 6541935745 | 4290 | 4290 | 4290 | 4290 | 21432 |
| 186 | 20240223 | 152900 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 187 | 20240223 | 152800 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 188 | 20240223 | 152700 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 189 | 20240223 | 152600 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 190 | 20240223 | 152500 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 191 | 20240223 | 152400 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 192 | 20240223 | 152300 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 193 | 20240223 | 152200 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 194 | 20240223 | 152100 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 195 | 20240223 | 152000 | 6449992465 | 4295 | 4295 | 4295 | 4295 | 0 |
| 196 | 20240223 | 151900 | 6449992465 | 4295 | 4315 | 4340 | 4290 | 9303 |
| 197 | 20240223 | 151800 | 6409893870 | 4330 | 4315 | 4350 | 4315 | 5452 |
| 198 | 20240223 | 151700 | 6386317290 | 4315 | 4315 | 4315 | 4315 | 89 |
| 199 | 20240223 | 151600 | 6385933255 | 4315 | 4300 | 4315 | 4300 | 6914 |
| 200 | 20240223 | 151500 | 6356158650 | 4300 | 4300 | 4300 | 4300 | 153 |
| 201 | 20240223 | 151400 | 6355500750 | 4305 | 4300 | 4305 | 4300 | 6333 |
| 202 | 20240223 | 151300 | 6328255495 | 4305 | 4310 | 4310 | 4305 | 245 |
| 203 | 20240223 | 151200 | 6327200730 | 4305 | 4305 | 4305 | 4305 | 0 |
| 204 | 20240223 | 151100 | 6327200730 | 4305 | 4305 | 4310 | 4305 | 2496 |
| 205 | 20240223 | 151000 | 6316454845 | 4300 | 4295 | 4300 | 4295 | 3000 |
| 206 | 20240223 | 150900 | 6303563525 | 4290 | 4295 | 4295 | 4290 | 526 |
| 207 | 20240223 | 150800 | 6301306835 | 4300 | 4305 | 4305 | 4300 | 1912 |
| 208 | 20240223 | 150700 | 6293084135 | 4310 | 4300 | 4310 | 4300 | 491 |
| 209 | 20240223 | 150600 | 6290972285 | 4310 | 4295 | 4325 | 4295 | 10227 |
| 210 | 20240223 | 150500 | 6246972110 | 4300 | 4300 | 4300 | 4300 | 313 |
| 211 | 20240223 | 150400 | 6245626210 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20240223 | 150300 | 6245626210 | 4300 | 4300 | 4300 | 4300 | 93 |
| 213 | 20240223 | 150200 | 6245226310 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20240223 | 150100 | 6245226310 | 4300 | 4300 | 4300 | 4300 | 474 |
| 215 | 20240223 | 150000 | 6243188110 | 4300 | 4295 | 4300 | 4295 | 449 |
| 216 | 20240223 | 145900 | 6241257415 | 4300 | 4300 | 4300 | 4300 | 46 |
| 217 | 20240223 | 145800 | 6241059615 | 4300 | 4300 | 4300 | 4300 | 31 |
| 218 | 20240223 | 145700 | 6240926315 | 4300 | 4300 | 4300 | 4300 | 268 |
| 219 | 20240223 | 145600 | 6239773915 | 4300 | 4300 | 4305 | 4300 | 339 |
| 220 | 20240223 | 145500 | 6238315715 | 4300 | 4310 | 4310 | 4300 | 4013 |
| 221 | 20240223 | 145400 | 6221059235 | 4310 | 4305 | 4310 | 4305 | 1060 |
| 222 | 20240223 | 145300 | 6216495635 | 4305 | 4295 | 4305 | 4290 | 2881 |
| 223 | 20240223 | 145200 | 6204112835 | 4300 | 4300 | 4300 | 4290 | 332 |
| 224 | 20240223 | 145100 | 6202685435 | 4290 | 4295 | 4295 | 4290 | 4149 |
| 225 | 20240223 | 145000 | 6184877735 | 4300 | 4300 | 4300 | 4300 | 3 |
| 226 | 20240223 | 144900 | 6184864835 | 4300 | 4300 | 4300 | 4300 | 20 |
| 227 | 20240223 | 144800 | 6184778835 | 4300 | 4295 | 4300 | 4290 | 1867 |
| 228 | 20240223 | 144700 | 6176756460 | 4295 | 4295 | 4295 | 4290 | 340 |
| 229 | 20240223 | 144600 | 6175296850 | 4290 | 4290 | 4290 | 4290 | 716 |
| 230 | 20240223 | 144500 | 6172225210 | 4290 | 4290 | 4290 | 4290 | 600 |
| 231 | 20240223 | 144400 | 6169651210 | 4290 | 4300 | 4300 | 4290 | 3001 |
| 232 | 20240223 | 144300 | 6156776910 | 4300 | 4295 | 4300 | 4290 | 4780 |
| 233 | 20240223 | 144200 | 6136266690 | 4290 | 4290 | 4290 | 4290 | 855 |
| 234 | 20240223 | 144100 | 6132598740 | 4295 | 4300 | 4300 | 4295 | 1892 |
| 235 | 20240223 | 144000 | 6124469445 | 4300 | 4300 | 4300 | 4300 | 29 |
| 236 | 20240223 | 143900 | 6124344745 | 4295 | 4305 | 4305 | 4295 | 3405 |
| 237 | 20240223 | 143800 | 6109720145 | 4295 | 4295 | 4295 | 4295 | 130 |
| 238 | 20240223 | 143700 | 6109161795 | 4295 | 4295 | 4295 | 4295 | 3 |
| 239 | 20240223 | 143600 | 6109148910 | 4295 | 4300 | 4300 | 4295 | 223 |
| 240 | 20240223 | 143500 | 6108191120 | 4295 | 4300 | 4305 | 4295 | 30 |
| 241 | 20240223 | 143400 | 6108062255 | 4310 | 4300 | 4310 | 4295 | 2835 |
| 242 | 20240223 | 143300 | 6095882110 | 4300 | 4285 | 4300 | 4280 | 2784 |
| 243 | 20240223 | 143200 | 6083942125 | 4285 | 4305 | 4305 | 4285 | 15581 |
| 244 | 20240223 | 143100 | 6017081665 | 4310 | 4310 | 4310 | 4310 | 1 |
| 245 | 20240223 | 143000 | 6017077355 | 4310 | 4310 | 4310 | 4310 | 1539 |
| 246 | 20240223 | 142900 | 6010444265 | 4315 | 4325 | 4325 | 4315 | 353 |
| 247 | 20240223 | 142800 | 6008920930 | 4325 | 4325 | 4325 | 4325 | 100 |
| 248 | 20240223 | 142700 | 6008488430 | 4325 | 4320 | 4325 | 4320 | 2201 |
| 249 | 20240223 | 142600 | 5998979110 | 4310 | 4310 | 4310 | 4310 | 625 |
| 250 | 20240223 | 142500 | 5996285360 | 4310 | 4310 | 4310 | 4310 | 300 |
| 251 | 20240223 | 142400 | 5994992360 | 4315 | 4315 | 4315 | 4315 | 0 |
| 252 | 20240223 | 142300 | 5994992360 | 4315 | 4315 | 4315 | 4315 | 0 |
| 253 | 20240223 | 142200 | 5994992360 | 4315 | 4320 | 4320 | 4315 | 776 |
| 254 | 20240223 | 142100 | 5991643915 | 4325 | 4340 | 4355 | 4325 | 3277 |
| 255 | 20240223 | 142000 | 5977448425 | 4340 | 4320 | 4340 | 4320 | 1074 |
| 256 | 20240223 | 141900 | 5972807650 | 4310 | 4310 | 4310 | 4310 | 1654 |
| 257 | 20240223 | 141800 | 5965678910 | 4310 | 4310 | 4310 | 4310 | 3474 |
| 258 | 20240223 | 141700 | 5950705970 | 4310 | 4310 | 4310 | 4310 | 5 |
| 259 | 20240223 | 141600 | 5950684420 | 4310 | 4300 | 4310 | 4300 | 1401 |
| 260 | 20240223 | 141500 | 5944652620 | 4305 | 4310 | 4310 | 4300 | 530 |
| 261 | 20240223 | 141400 | 5942371195 | 4315 | 4325 | 4325 | 4315 | 4062 |
| 262 | 20240223 | 141300 | 5924842655 | 4325 | 4325 | 4325 | 4325 | 2815 |
| 263 | 20240223 | 141200 | 5912667780 | 4340 | 4340 | 4340 | 4340 | 0 |
| 264 | 20240223 | 141100 | 5912667780 | 4340 | 4325 | 4340 | 4325 | 2000 |
| 265 | 20240223 | 141000 | 5903995735 | 4325 | 4315 | 4325 | 4315 | 1246 |
| 266 | 20240223 | 140900 | 5898617455 | 4315 | 4315 | 4315 | 4315 | 0 |
| 267 | 20240223 | 140800 | 5898617455 | 4315 | 4310 | 4315 | 4310 | 219 |
| 268 | 20240223 | 140700 | 5897673040 | 4305 | 4305 | 4305 | 4305 | 358 |
| 269 | 20240223 | 140600 | 5896131850 | 4305 | 4305 | 4305 | 4305 | 0 |
| 270 | 20240223 | 140500 | 5896131850 | 4305 | 4300 | 4305 | 4300 | 53 |
| 271 | 20240223 | 140400 | 5895903700 | 4305 | 4300 | 4305 | 4300 | 150 |
| 272 | 20240223 | 140300 | 5895258450 | 4300 | 4300 | 4300 | 4300 | 200 |
| 273 | 20240223 | 140200 | 5894398450 | 4300 | 4305 | 4305 | 4300 | 149 |
| 274 | 20240223 | 140100 | 5893757165 | 4310 | 4305 | 4310 | 4305 | 420 |
| 275 | 20240223 | 140000 | 5891946980 | 4305 | 4305 | 4305 | 4305 | 0 |
| 276 | 20240223 | 135900 | 5891946980 | 4305 | 4305 | 4305 | 4305 | 0 |
| 277 | 20240223 | 135800 | 5891946980 | 4305 | 4305 | 4305 | 4295 | 4605 |
| 278 | 20240223 | 135700 | 5872123735 | 4305 | 4315 | 4315 | 4305 | 3599 |
| 279 | 20240223 | 135600 | 5856606280 | 4325 | 4305 | 4360 | 4305 | 2901 |
| 280 | 20240223 | 135500 | 5844025385 | 4315 | 4305 | 4315 | 4305 | 311 |
| 281 | 20240223 | 135400 | 5842686430 | 4305 | 4305 | 4305 | 4305 | 8 |
| 282 | 20240223 | 135300 | 5842651990 | 4325 | 4325 | 4325 | 4325 | 0 |
| 283 | 20240223 | 135200 | 5842651990 | 4325 | 4305 | 4325 | 4305 | 200 |
| 284 | 20240223 | 135100 | 5841788990 | 4305 | 4300 | 4310 | 4300 | 4488 |
| 285 | 20240223 | 135000 | 5822455735 | 4305 | 4305 | 4305 | 4305 | 664 |
| 286 | 20240223 | 134900 | 5819597215 | 4325 | 4315 | 4325 | 4300 | 2095 |
| 287 | 20240223 | 134800 | 5810571715 | 4315 | 4320 | 4325 | 4305 | 3248 |
| 288 | 20240223 | 134700 | 5796578400 | 4320 | 4320 | 4320 | 4320 | 1000 |
| 289 | 20240223 | 134600 | 5792258400 | 4320 | 4315 | 4320 | 4285 | 8626 |
| 290 | 20240223 | 134500 | 5755121270 | 4305 | 4315 | 4320 | 4295 | 3255 |
| 291 | 20240223 | 134400 | 5741099545 | 4310 | 4330 | 4330 | 4300 | 8998 |
| 292 | 20240223 | 134300 | 5702300365 | 4315 | 4300 | 4315 | 4300 | 2608 |
| 293 | 20240223 | 134200 | 5691072645 | 4300 | 4325 | 4325 | 4300 | 5961 |
| 294 | 20240223 | 134100 | 5665420990 | 4320 | 4330 | 4335 | 4320 | 2832 |
| 295 | 20240223 | 134000 | 5653179370 | 4330 | 4330 | 4335 | 4315 | 1299 |
| 296 | 20240223 | 133900 | 5647561075 | 4330 | 4345 | 4345 | 4320 | 681 |
| 297 | 20240223 | 133800 | 5644613470 | 4350 | 4325 | 4355 | 4310 | 4733 |
| 298 | 20240223 | 133700 | 5624176685 | 4325 | 4330 | 4375 | 4320 | 5325 |
| 299 | 20240223 | 133600 | 5600990405 | 4310 | 4320 | 4330 | 4305 | 4084 |
| 300 | 20240223 | 133500 | 5583393980 | 4320 | 4345 | 4345 | 4310 | 317 |
| 301 | 20240223 | 133400 | 5582025850 | 4350 | 4305 | 4385 | 4285 | 12533 |
| 302 | 20240223 | 133300 | 5527782210 | 4295 | 4310 | 4315 | 4290 | 5010 |
| 303 | 20240223 | 133200 | 5506242695 | 4310 | 4300 | 4315 | 4290 | 17172 |
| 304 | 20240223 | 133100 | 5432373475 | 4305 | 4350 | 4400 | 4300 | 50432 |
| 305 | 20240223 | 133000 | 5213933880 | 4360 | 4350 | 4380 | 4335 | 16059 |
| 306 | 20240223 | 132900 | 5144127625 | 4345 | 4355 | 4390 | 4340 | 32835 |
| 307 | 20240223 | 132800 | 5000992305 | 4360 | 4350 | 4460 | 4335 | 100784 |
| 308 | 20240223 | 132700 | 4557115955 | 4350 | 4325 | 4365 | 4325 | 2649 |
| 309 | 20240223 | 132600 | 4545587655 | 4325 | 4320 | 4335 | 4320 | 5986 |
| 310 | 20240223 | 132500 | 4519676230 | 4335 | 4310 | 4335 | 4310 | 7299 |
| 311 | 20240223 | 132400 | 4488138395 | 4305 | 4310 | 4310 | 4305 | 225 |
| 312 | 20240223 | 132300 | 4487168670 | 4305 | 4305 | 4305 | 4305 | 0 |
| 313 | 20240223 | 132200 | 4487168670 | 4305 | 4305 | 4305 | 4305 | 0 |
| 314 | 20240223 | 132100 | 4487168670 | 4305 | 4305 | 4305 | 4305 | 1 |
| 315 | 20240223 | 132000 | 4487164365 | 4305 | 4305 | 4305 | 4305 | 1168 |
| 316 | 20240223 | 131900 | 4482136125 | 4295 | 4295 | 4295 | 4295 | 0 |
| 317 | 20240223 | 131800 | 4482136125 | 4295 | 4305 | 4305 | 4295 | 137 |
| 318 | 20240223 | 131700 | 4481546360 | 4300 | 4300 | 4300 | 4300 | 554 |
| 319 | 20240223 | 131600 | 4479164160 | 4300 | 4300 | 4300 | 4300 | 12 |
| 320 | 20240223 | 131500 | 4479112560 | 4295 | 4295 | 4295 | 4295 | 350 |
| 321 | 20240223 | 131400 | 4477609310 | 4295 | 4295 | 4295 | 4295 | 7 |
| 322 | 20240223 | 131300 | 4477579245 | 4295 | 4285 | 4310 | 4285 | 9657 |
| 323 | 20240223 | 131200 | 4436190390 | 4285 | 4295 | 4295 | 4285 | 843 |
| 324 | 20240223 | 131100 | 4432572995 | 4290 | 4280 | 4290 | 4280 | 5653 |
| 325 | 20240223 | 131000 | 4408373825 | 4285 | 4295 | 4295 | 4285 | 6230 |
| 326 | 20240223 | 130900 | 4381670880 | 4295 | 4295 | 4295 | 4295 | 364 |
| 327 | 20240223 | 130800 | 4380107500 | 4295 | 4295 | 4295 | 4295 | 130 |
| 328 | 20240223 | 130700 | 4379549150 | 4300 | 4295 | 4300 | 4295 | 4039 |
| 329 | 20240223 | 130600 | 4362201050 | 4300 | 4295 | 4300 | 4295 | 1165 |
| 330 | 20240223 | 130500 | 4357197370 | 4295 | 4305 | 4305 | 4295 | 132 |
| 331 | 20240223 | 130400 | 4356630410 | 4305 | 4295 | 4305 | 4290 | 4072 |
| 332 | 20240223 | 130300 | 4339161100 | 4290 | 4300 | 4300 | 4285 | 8410 |
| 333 | 20240223 | 130200 | 4303066850 | 4305 | 4305 | 4305 | 4305 | 106 |
| 334 | 20240223 | 130100 | 4302610520 | 4305 | 4305 | 4305 | 4305 | 0 |
| 335 | 20240223 | 130000 | 4302610520 | 4305 | 4305 | 4305 | 4305 | 21 |
| 336 | 20240223 | 125900 | 4302520115 | 4310 | 4310 | 4310 | 4310 | 411 |
| 337 | 20240223 | 125800 | 4300748705 | 4310 | 4310 | 4310 | 4310 | 200 |
| 338 | 20240223 | 125700 | 4299886705 | 4310 | 4310 | 4310 | 4310 | 316 |
| 339 | 20240223 | 125600 | 4298524745 | 4300 | 4305 | 4305 | 4300 | 2368 |
| 340 | 20240223 | 125500 | 4288331995 | 4305 | 4310 | 4310 | 4300 | 3003 |
| 341 | 20240223 | 125400 | 4275403480 | 4315 | 4315 | 4315 | 4315 | 1 |
| 342 | 20240223 | 125300 | 4275399165 | 4310 | 4310 | 4310 | 4310 | 0 |
| 343 | 20240223 | 125200 | 4275399165 | 4310 | 4320 | 4320 | 4310 | 1501 |
| 344 | 20240223 | 125100 | 4268929840 | 4320 | 4320 | 4320 | 4310 | 305 |
| 345 | 20240223 | 125000 | 4267614220 | 4325 | 4315 | 4330 | 4315 | 3787 |
| 346 | 20240223 | 124900 | 4251251240 | 4315 | 4310 | 4315 | 4310 | 1600 |
| 347 | 20240223 | 124800 | 4244347270 | 4305 | 4305 | 4315 | 4300 | 6469 |
| 348 | 20240223 | 124700 | 4216503200 | 4300 | 4310 | 4310 | 4300 | 2954 |
| 349 | 20240223 | 124600 | 4203797115 | 4305 | 4330 | 4330 | 4295 | 21010 |
| 350 | 20240223 | 124500 | 4113447510 | 4330 | 4330 | 4330 | 4330 | 1 |
| 351 | 20240223 | 124400 | 4113443180 | 4330 | 4315 | 4330 | 4310 | 11382 |
| 352 | 20240223 | 124300 | 4064341870 | 4300 | 4320 | 4320 | 4300 | 25427 |
| 353 | 20240223 | 124200 | 3954780635 | 4320 | 4330 | 4330 | 4320 | 10188 |
| 354 | 20240223 | 124100 | 3910674625 | 4330 | 4330 | 4335 | 4330 | 3120 |
| 355 | 20240223 | 124000 | 3897159800 | 4340 | 4335 | 4340 | 4335 | 44 |
| 356 | 20240223 | 123900 | 3896968960 | 4340 | 4340 | 4340 | 4340 | 542 |
| 357 | 20240223 | 123800 | 3894616680 | 4350 | 4350 | 4350 | 4350 | 116 |
| 358 | 20240223 | 123700 | 3894112080 | 4350 | 4340 | 4350 | 4340 | 2408 |
| 359 | 20240223 | 123600 | 3883661350 | 4340 | 4330 | 4340 | 4330 | 126 |
| 360 | 20240223 | 123500 | 3883115670 | 4330 | 4330 | 4330 | 4330 | 0 |
| 361 | 20240223 | 123400 | 3883115670 | 4330 | 4330 | 4330 | 4330 | 989 |
| 362 | 20240223 | 123300 | 3878833300 | 4335 | 4335 | 4335 | 4335 | 1000 |
| 363 | 20240223 | 123200 | 3874498300 | 4335 | 4335 | 4335 | 4335 | 16 |
| 364 | 20240223 | 123100 | 3874428940 | 4340 | 4330 | 4340 | 4330 | 229 |
| 365 | 20240223 | 123000 | 3873437360 | 4330 | 4335 | 4335 | 4330 | 397 |
| 366 | 20240223 | 122900 | 3871718260 | 4335 | 4335 | 4335 | 4335 | 831 |
| 367 | 20240223 | 122800 | 3868115875 | 4335 | 4335 | 4335 | 4335 | 10 |
| 368 | 20240223 | 122700 | 3868072525 | 4335 | 4335 | 4335 | 4335 | 500 |
| 369 | 20240223 | 122600 | 3865905025 | 4335 | 4335 | 4335 | 4335 | 1 |
| 370 | 20240223 | 122500 | 3865900690 | 4330 | 4330 | 4350 | 4325 | 5936 |
| 371 | 20240223 | 122400 | 3840220125 | 4325 | 4330 | 4330 | 4325 | 18 |
| 372 | 20240223 | 122300 | 3840142190 | 4330 | 4350 | 4355 | 4330 | 23343 |
| 373 | 20240223 | 122200 | 3738966785 | 4355 | 4355 | 4355 | 4355 | 0 |
| 374 | 20240223 | 122100 | 3738966785 | 4355 | 4360 | 4360 | 4355 | 773 |
| 375 | 20240223 | 122000 | 3735599590 | 4355 | 4355 | 4355 | 4355 | 2378 |
| 376 | 20240223 | 121900 | 3725243400 | 4355 | 4355 | 4355 | 4355 | 10 |
| 377 | 20240223 | 121800 | 3725199850 | 4355 | 4355 | 4355 | 4355 | 2 |
| 378 | 20240223 | 121700 | 3725191140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 379 | 20240223 | 121600 | 3725191140 | 4345 | 4360 | 4360 | 4345 | 8750 |
| 380 | 20240223 | 121500 | 3687154945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 381 | 20240223 | 121400 | 3687154945 | 4360 | 4355 | 4360 | 4355 | 171 |
| 382 | 20240223 | 121300 | 3686409800 | 4355 | 4350 | 4355 | 4350 | 349 |
| 383 | 20240223 | 121200 | 3684889925 | 4355 | 4355 | 4355 | 4355 | 35 |
| 384 | 20240223 | 121100 | 3684737500 | 4350 | 4350 | 4350 | 4350 | 251 |
| 385 | 20240223 | 121000 | 3683645650 | 4350 | 4350 | 4350 | 4350 | 1403 |
| 386 | 20240223 | 120900 | 3677542600 | 4345 | 4345 | 4345 | 4345 | 40 |
| 387 | 20240223 | 120800 | 3677368800 | 4340 | 4340 | 4340 | 4340 | 0 |
| 388 | 20240223 | 120700 | 3677368800 | 4340 | 4340 | 4340 | 4340 | 0 |
| 389 | 20240223 | 120600 | 3677368800 | 4340 | 4340 | 4340 | 4340 | 52 |
| 390 | 20240223 | 120500 | 3677143120 | 4340 | 4345 | 4345 | 4340 | 2000 |
| 391 | 20240223 | 120400 | 3668456390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 392 | 20240223 | 120300 | 3668456390 | 4355 | 4355 | 4355 | 4355 | 1 |
| 393 | 20240223 | 120200 | 3668452035 | 4345 | 4345 | 4345 | 4345 | 0 |
| 394 | 20240223 | 120100 | 3668452035 | 4345 | 4350 | 4350 | 4345 | 1900 |
| 395 | 20240223 | 120000 | 3660196265 | 4345 | 4350 | 4350 | 4345 | 3251 |
| 396 | 20240223 | 115900 | 3646059530 | 4360 | 4355 | 4360 | 4355 | 221 |
| 397 | 20240223 | 115800 | 3645097070 | 4355 | 4355 | 4355 | 4350 | 2943 |
| 398 | 20240223 | 115700 | 3632287445 | 4355 | 4365 | 4365 | 4355 | 1450 |
| 399 | 20240223 | 115600 | 3625967940 | 4360 | 4360 | 4370 | 4360 | 490 |
| 400 | 20240223 | 115500 | 3623829805 | 4365 | 4370 | 4370 | 4365 | 997 |
| 401 | 20240223 | 115400 | 3619472980 | 4375 | 4370 | 4375 | 4370 | 823 |
| 402 | 20240223 | 115300 | 3615872400 | 4370 | 4365 | 4370 | 4365 | 2058 |
| 403 | 20240223 | 115200 | 3606887700 | 4365 | 4360 | 4365 | 4350 | 17104 |
| 404 | 20240223 | 115100 | 3532420765 | 4365 | 4370 | 4370 | 4360 | 9891 |
| 405 | 20240223 | 115000 | 3489248275 | 4370 | 4370 | 4370 | 4370 | 2524 |
| 406 | 20240223 | 114900 | 3478218395 | 4375 | 4375 | 4375 | 4370 | 146 |
| 407 | 20240223 | 114800 | 3477579690 | 4370 | 4370 | 4370 | 4370 | 16 |
| 408 | 20240223 | 114700 | 3477509770 | 4375 | 4390 | 4390 | 4375 | 3040 |
| 409 | 20240223 | 114600 | 3464207260 | 4390 | 4390 | 4390 | 4390 | 18 |
| 410 | 20240223 | 114500 | 3464128240 | 4390 | 4400 | 4400 | 4390 | 465 |
| 411 | 20240223 | 114400 | 3462082250 | 4400 | 4400 | 4400 | 4400 | 8 |
| 412 | 20240223 | 114300 | 3462047050 | 4415 | 4415 | 4415 | 4415 | 10 |
| 413 | 20240223 | 114200 | 3462002900 | 4405 | 4405 | 4415 | 4405 | 973 |
| 414 | 20240223 | 114100 | 3457716230 | 4410 | 4390 | 4410 | 4390 | 312 |
| 415 | 20240223 | 114000 | 3456342970 | 4390 | 4385 | 4390 | 4385 | 222 |
| 416 | 20240223 | 113900 | 3455368430 | 4385 | 4370 | 4385 | 4370 | 1070 |
| 417 | 20240223 | 113800 | 3450676535 | 4370 | 4375 | 4375 | 4370 | 7056 |
| 418 | 20240223 | 113700 | 3419841775 | 4370 | 4375 | 4375 | 4370 | 9339 |
| 419 | 20240223 | 113600 | 3379022410 | 4380 | 4385 | 4385 | 4380 | 1447 |
| 420 | 20240223 | 113500 | 3372683980 | 4385 | 4385 | 4385 | 4380 | 884 |
| 421 | 20240223 | 113400 | 3368807680 | 4385 | 4380 | 4385 | 4380 | 1701 |
| 422 | 20240223 | 113300 | 3361357275 | 4380 | 4385 | 4385 | 4380 | 311 |
| 423 | 20240223 | 113200 | 3359994510 | 4385 | 4385 | 4385 | 4385 | 2016 |
| 424 | 20240223 | 113100 | 3351154350 | 4390 | 4385 | 4395 | 4385 | 215 |
| 425 | 20240223 | 113000 | 3350210510 | 4385 | 4395 | 4395 | 4385 | 1045 |
| 426 | 20240223 | 112900 | 3345620955 | 4395 | 4395 | 4395 | 4395 | 8 |
| 427 | 20240223 | 112800 | 3345585795 | 4395 | 4400 | 4400 | 4395 | 3096 |
| 428 | 20240223 | 112700 | 3331963425 | 4400 | 4405 | 4405 | 4400 | 1636 |
| 429 | 20240223 | 112600 | 3324756880 | 4405 | 4405 | 4405 | 4405 | 107 |
| 430 | 20240223 | 112500 | 3324285545 | 4410 | 4405 | 4410 | 4405 | 4 |
| 431 | 20240223 | 112400 | 3324267915 | 4410 | 4405 | 4410 | 4405 | 717 |
| 432 | 20240223 | 112300 | 3321105985 | 4415 | 4415 | 4415 | 4415 | 6 |
| 433 | 20240223 | 112200 | 3321079495 | 4420 | 4400 | 4420 | 4395 | 34 |
| 434 | 20240223 | 112100 | 3320929895 | 4400 | 4400 | 4400 | 4400 | 42 |
| 435 | 20240223 | 112000 | 3320745095 | 4420 | 4395 | 4420 | 4395 | 284 |
| 436 | 20240223 | 111900 | 3319493585 | 4395 | 4390 | 4395 | 4390 | 1439 |
| 437 | 20240223 | 111800 | 3313173860 | 4390 | 4390 | 4390 | 4390 | 76 |
| 438 | 20240223 | 111700 | 3312840220 | 4390 | 4395 | 4395 | 4390 | 203 |
| 439 | 20240223 | 111600 | 3311949035 | 4395 | 4400 | 4400 | 4395 | 9 |
| 440 | 20240223 | 111500 | 3311909475 | 4395 | 4395 | 4395 | 4395 | 89 |
| 441 | 20240223 | 111400 | 3311518320 | 4390 | 4390 | 4390 | 4390 | 8 |
| 442 | 20240223 | 111300 | 3311483200 | 4390 | 4395 | 4395 | 4390 | 72 |
| 443 | 20240223 | 111200 | 3311167020 | 4395 | 4395 | 4395 | 4395 | 9 |
| 444 | 20240223 | 111100 | 3311127465 | 4400 | 4390 | 4400 | 4390 | 2507 |
| 445 | 20240223 | 111000 | 3300112900 | 4390 | 4390 | 4390 | 4390 | 8 |
| 446 | 20240223 | 110900 | 3300077780 | 4395 | 4400 | 4400 | 4390 | 539 |
| 447 | 20240223 | 110800 | 3297708970 | 4385 | 4430 | 4430 | 4370 | 11155 |
| 448 | 20240223 | 110700 | 3248667510 | 4435 | 4425 | 4435 | 4425 | 50 |
| 449 | 20240223 | 110600 | 3248445810 | 4435 | 4415 | 4435 | 4415 | 224 |
| 450 | 20240223 | 110500 | 3247453880 | 4410 | 4410 | 4410 | 4410 | 17 |
| 451 | 20240223 | 110400 | 3247378910 | 4425 | 4425 | 4425 | 4425 | 0 |
| 452 | 20240223 | 110300 | 3247378910 | 4425 | 4415 | 4425 | 4405 | 291 |
| 453 | 20240223 | 110200 | 3246093305 | 4405 | 4405 | 4405 | 4405 | 8 |
| 454 | 20240223 | 110100 | 3246058065 | 4425 | 4425 | 4425 | 4425 | 0 |
| 455 | 20240223 | 110000 | 3246058065 | 4425 | 4405 | 4425 | 4405 | 10 |
| 456 | 20240223 | 105900 | 3246013990 | 4405 | 4405 | 4410 | 4405 | 111 |
| 457 | 20240223 | 105800 | 3245525030 | 4405 | 4425 | 4425 | 4405 | 3029 |
| 458 | 20240223 | 105700 | 3232162255 | 4425 | 4410 | 4425 | 4410 | 2449 |
| 459 | 20240223 | 105600 | 3221348335 | 4420 | 4420 | 4420 | 4420 | 491 |
| 460 | 20240223 | 105500 | 3219178115 | 4420 | 4420 | 4420 | 4420 | 22 |
| 461 | 20240223 | 105400 | 3219080875 | 4430 | 4430 | 4430 | 4430 | 0 |
| 462 | 20240223 | 105300 | 3219080875 | 4430 | 4430 | 4430 | 4425 | 284 |
| 463 | 20240223 | 105200 | 3217822800 | 4430 | 4425 | 4430 | 4425 | 366 |
| 464 | 20240223 | 105100 | 3216202275 | 4425 | 4425 | 4425 | 4420 | 417 |
| 465 | 20240223 | 105000 | 3214357095 | 4425 | 4425 | 4425 | 4420 | 416 |
| 466 | 20240223 | 104900 | 3212516335 | 4425 | 4420 | 4425 | 4420 | 37 |
| 467 | 20240223 | 104800 | 3212352790 | 4425 | 4415 | 4425 | 4415 | 100 |
| 468 | 20240223 | 104700 | 3211910785 | 4415 | 4405 | 4415 | 4405 | 925 |
| 469 | 20240223 | 104600 | 3207830865 | 4410 | 4410 | 4410 | 4410 | 87 |
| 470 | 20240223 | 104500 | 3207447195 | 4420 | 4420 | 4425 | 4420 | 675 |
| 471 | 20240223 | 104400 | 3204463690 | 4420 | 4420 | 4420 | 4420 | 8 |
| 472 | 20240223 | 104300 | 3204428330 | 4420 | 4420 | 4420 | 4420 | 1669 |
| 473 | 20240223 | 104200 | 3197051350 | 4430 | 4435 | 4440 | 4430 | 1809 |
| 474 | 20240223 | 104100 | 3189037030 | 4440 | 4430 | 4440 | 4430 | 1034 |
| 475 | 20240223 | 104000 | 3184451275 | 4435 | 4435 | 4435 | 4435 | 1 |
| 476 | 20240223 | 103900 | 3184446840 | 4440 | 4450 | 4450 | 4440 | 1096 |
| 477 | 20240223 | 103800 | 3179579590 | 4450 | 4440 | 4455 | 4440 | 2746 |
| 478 | 20240223 | 103700 | 3167361785 | 4440 | 4430 | 4440 | 4430 | 4679 |
| 479 | 20240223 | 103600 | 3146593735 | 4430 | 4440 | 4440 | 4430 | 239 |
| 480 | 20240223 | 103500 | 3145532800 | 4440 | 4440 | 4440 | 4435 | 1027 |
| 481 | 20240223 | 103400 | 3140972965 | 4440 | 4440 | 4440 | 4435 | 153 |
| 482 | 20240223 | 103300 | 3140293785 | 4435 | 4405 | 4435 | 4405 | 2234 |
| 483 | 20240223 | 103200 | 3130425625 | 4405 | 4400 | 4405 | 4395 | 1102 |
| 484 | 20240223 | 103100 | 3125571825 | 4400 | 4390 | 4405 | 4390 | 560 |
| 485 | 20240223 | 103000 | 3123113170 | 4400 | 4400 | 4405 | 4400 | 507 |
| 486 | 20240223 | 102900 | 3120882365 | 4400 | 4385 | 4400 | 4385 | 28 |
| 487 | 20240223 | 102800 | 3120759570 | 4390 | 4400 | 4400 | 4370 | 6771 |
| 488 | 20240223 | 102700 | 3091071010 | 4410 | 4405 | 4410 | 4395 | 162 |
| 489 | 20240223 | 102600 | 3090357345 | 4405 | 4405 | 4405 | 4395 | 18 |
| 490 | 20240223 | 102500 | 3090278215 | 4410 | 4410 | 4410 | 4405 | 377 |
| 491 | 20240223 | 102400 | 3088617480 | 4410 | 4415 | 4415 | 4410 | 73 |
| 492 | 20240223 | 102300 | 3088295545 | 4415 | 4415 | 4415 | 4415 | 1122 |
| 493 | 20240223 | 102200 | 3083341915 | 4405 | 4405 | 4410 | 4405 | 632 |
| 494 | 20240223 | 102100 | 3080555255 | 4405 | 4410 | 4415 | 4405 | 1320 |
| 495 | 20240223 | 102000 | 3074728575 | 4415 | 4405 | 4415 | 4405 | 1064 |
| 496 | 20240223 | 101900 | 3070041145 | 4405 | 4400 | 4405 | 4400 | 2243 |
| 497 | 20240223 | 101800 | 3060160880 | 4405 | 4420 | 4420 | 4405 | 6764 |
| 498 | 20240223 | 101700 | 3030317685 | 4420 | 4400 | 4420 | 4390 | 4343 |
| 499 | 20240223 | 101600 | 3011191320 | 4390 | 4405 | 4405 | 4390 | 2123 |
| 500 | 20240223 | 101500 | 3001849355 | 4405 | 4400 | 4405 | 4400 | 1318 |
| 501 | 20240223 | 101400 | 2996048645 | 4405 | 4390 | 4405 | 4390 | 3424 |
| 502 | 20240223 | 101300 | 2981003935 | 4390 | 4415 | 4415 | 4390 | 5278 |
| 503 | 20240223 | 101200 | 2957782870 | 4420 | 4415 | 4440 | 4415 | 5963 |
| 504 | 20240223 | 101100 | 2931454280 | 4410 | 4420 | 4445 | 4410 | 6404 |
| 505 | 20240223 | 101000 | 2903196000 | 4420 | 4445 | 4445 | 4420 | 2069 |
| 506 | 20240223 | 100900 | 2894047065 | 4460 | 4430 | 4460 | 4425 | 1712 |
| 507 | 20240223 | 100800 | 2886456945 | 4430 | 4440 | 4440 | 4430 | 8042 |
| 508 | 20240223 | 100700 | 2850820535 | 4445 | 4455 | 4460 | 4445 | 130 |
| 509 | 20240223 | 100600 | 2850241500 | 4455 | 4455 | 4455 | 4455 | 28 |
| 510 | 20240223 | 100500 | 2850116760 | 4455 | 4460 | 4460 | 4455 | 1386 |
| 511 | 20240223 | 100400 | 2843935505 | 4455 | 4450 | 4455 | 4445 | 1673 |
| 512 | 20240223 | 100300 | 2836493575 | 4460 | 4445 | 4470 | 4440 | 4093 |
| 513 | 20240223 | 100200 | 2818245265 | 4445 | 4445 | 4445 | 4445 | 31 |
| 514 | 20240223 | 100100 | 2818107470 | 4445 | 4460 | 4460 | 4445 | 44 |
| 515 | 20240223 | 100000 | 2817911845 | 4465 | 4440 | 4465 | 4435 | 4068 |
| 516 | 20240223 | 095900 | 2799862600 | 4440 | 4445 | 4445 | 4435 | 3677 |
| 517 | 20240223 | 095800 | 2783542130 | 4445 | 4450 | 4450 | 4445 | 260 |
| 518 | 20240223 | 095700 | 2782385465 | 4460 | 4450 | 4465 | 4450 | 2287 |
| 519 | 20240223 | 095600 | 2772192505 | 4450 | 4465 | 4465 | 4450 | 8562 |
| 520 | 20240223 | 095500 | 2734039985 | 4465 | 4475 | 4485 | 4455 | 5109 |
| 521 | 20240223 | 095400 | 2711249995 | 4480 | 4470 | 4485 | 4460 | 2995 |
| 522 | 20240223 | 095300 | 2697879290 | 4495 | 4460 | 4495 | 4450 | 7759 |
| 523 | 20240223 | 095200 | 2663288180 | 4470 | 4490 | 4515 | 4465 | 6931 |
| 524 | 20240223 | 095100 | 2632186910 | 4515 | 4535 | 4540 | 4490 | 10517 |
| 525 | 20240223 | 095000 | 2584713110 | 4535 | 4535 | 4560 | 4510 | 41927 |
| 526 | 20240223 | 094900 | 2394705765 | 4560 | 4490 | 4560 | 4490 | 63270 |
| 527 | 20240223 | 094800 | 2108460950 | 4490 | 4460 | 4490 | 4440 | 17632 |
| 528 | 20240223 | 094700 | 2029418395 | 4440 | 4430 | 4470 | 4430 | 10885 |
| 529 | 20240223 | 094600 | 1980863885 | 4430 | 4455 | 4455 | 4410 | 13230 |
| 530 | 20240223 | 094500 | 1922347055 | 4460 | 4400 | 4460 | 4390 | 28689 |
| 531 | 20240223 | 094400 | 1795142375 | 4400 | 4425 | 4455 | 4390 | 18179 |
| 532 | 20240223 | 094300 | 1714871650 | 4455 | 4395 | 4455 | 4395 | 13463 |
| 533 | 20240223 | 094200 | 1655181110 | 4400 | 4420 | 4420 | 4390 | 4958 |
| 534 | 20240223 | 094100 | 1633353780 | 4430 | 4405 | 4470 | 4400 | 12643 |
| 535 | 20240223 | 094000 | 1577305175 | 4405 | 4405 | 4440 | 4400 | 17752 |
| 536 | 20240223 | 093900 | 1498809835 | 4425 | 4365 | 4440 | 4365 | 39674 |
| 537 | 20240223 | 093800 | 1324791240 | 4330 | 4335 | 4370 | 4330 | 10449 |
| 538 | 20240223 | 093700 | 1279274730 | 4345 | 4310 | 4365 | 4310 | 14302 |
| 539 | 20240223 | 093600 | 1217038920 | 4305 | 4300 | 4370 | 4300 | 14775 |
| 540 | 20240223 | 093500 | 1153001930 | 4325 | 4280 | 4330 | 4280 | 10457 |
| 541 | 20240223 | 093400 | 1107805160 | 4285 | 4295 | 4295 | 4285 | 6706 |
| 542 | 20240223 | 093300 | 1079034075 | 4295 | 4295 | 4300 | 4295 | 3825 |
| 543 | 20240223 | 093200 | 1062605405 | 4290 | 4320 | 4320 | 4290 | 11002 |
| 544 | 20240223 | 093100 | 1015184635 | 4315 | 4305 | 4315 | 4305 | 2368 |
| 545 | 20240223 | 093000 | 1004975910 | 4305 | 4290 | 4310 | 4290 | 2138 |
| 546 | 20240223 | 092900 | 995773105 | 4290 | 4290 | 4295 | 4290 | 2330 |
| 547 | 20240223 | 092800 | 985771735 | 4290 | 4310 | 4310 | 4290 | 9758 |
| 548 | 20240223 | 092700 | 943812325 | 4310 | 4320 | 4325 | 4310 | 2280 |
| 549 | 20240223 | 092600 | 933977215 | 4325 | 4325 | 4330 | 4310 | 17134 |
| 550 | 20240223 | 092500 | 859934180 | 4330 | 4340 | 4350 | 4330 | 9294 |
| 551 | 20240223 | 092400 | 819653790 | 4335 | 4330 | 4335 | 4330 | 3622 |
| 552 | 20240223 | 092300 | 803967460 | 4330 | 4325 | 4335 | 4325 | 2083 |
| 553 | 20240223 | 092200 | 794956465 | 4320 | 4320 | 4325 | 4310 | 3180 |
| 554 | 20240223 | 092100 | 781247540 | 4310 | 4325 | 4330 | 4310 | 1446 |
| 555 | 20240223 | 092000 | 774992395 | 4320 | 4305 | 4320 | 4305 | 3459 |
| 556 | 20240223 | 091900 | 760072685 | 4310 | 4300 | 4310 | 4295 | 5255 |
| 557 | 20240223 | 091800 | 737473895 | 4300 | 4325 | 4330 | 4295 | 7543 |
| 558 | 20240223 | 091700 | 704929500 | 4320 | 4315 | 4320 | 4305 | 824 |
| 559 | 20240223 | 091600 | 701372770 | 4310 | 4315 | 4315 | 4300 | 7879 |
| 560 | 20240223 | 091500 | 667443365 | 4320 | 4310 | 4335 | 4310 | 2828 |
| 561 | 20240223 | 091400 | 655237500 | 4325 | 4325 | 4345 | 4315 | 14563 |
| 562 | 20240223 | 091300 | 592354975 | 4325 | 4320 | 4325 | 4320 | 173 |
| 563 | 20240223 | 091200 | 591607135 | 4330 | 4300 | 4330 | 4295 | 5707 |
| 564 | 20240223 | 091100 | 567033005 | 4295 | 4305 | 4305 | 4295 | 2570 |
| 565 | 20240223 | 091000 | 555982670 | 4305 | 4310 | 4315 | 4295 | 1958 |
| 566 | 20240223 | 090900 | 547560040 | 4310 | 4325 | 4355 | 4310 | 1907 |
| 567 | 20240223 | 090800 | 539305710 | 4315 | 4295 | 4315 | 4295 | 4902 |
| 568 | 20240223 | 090700 | 518210605 | 4280 | 4305 | 4305 | 4265 | 2700 |
| 569 | 20240223 | 090600 | 506643365 | 4305 | 4300 | 4345 | 4300 | 21830 |
| 570 | 20240223 | 090500 | 412025600 | 4300 | 4265 | 4315 | 4265 | 12490 |
| 571 | 20240223 | 090400 | 358402620 | 4265 | 4260 | 4265 | 4250 | 6682 |
| 572 | 20240223 | 090300 | 329960825 | 4270 | 4255 | 4285 | 4250 | 11430 |
| 573 | 20240223 | 090200 | 281230845 | 4250 | 4275 | 4275 | 4250 | 7107 |
| 574 | 20240223 | 090100 | 251006425 | 4255 | 4285 | 4285 | 4235 | 27409 |
| 575 | 20240223 | 090000 | 134484925 | 4285 | 4345 | 4345 | 4280 | 31031 |