31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 193700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 3 | 20240223 | 193600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 4 | 20240223 | 193500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 5 | 20240223 | 193400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 6 | 20240223 | 193300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 7 | 20240223 | 193200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 8 | 20240223 | 193100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 9 | 20240223 | 193000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 10 | 20240223 | 192900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 11 | 20240223 | 192800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 12 | 20240223 | 192700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 13 | 20240223 | 192600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 14 | 20240223 | 192500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 15 | 20240223 | 192400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 16 | 20240223 | 192300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 17 | 20240223 | 192200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 18 | 20240223 | 192100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 19 | 20240223 | 192000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 20 | 20240223 | 191900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 21 | 20240223 | 191800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 22 | 20240223 | 191700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 23 | 20240223 | 191600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 24 | 20240223 | 191500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 25 | 20240223 | 191400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 26 | 20240223 | 191300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 27 | 20240223 | 191200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 28 | 20240223 | 191100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 29 | 20240223 | 191000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 30 | 20240223 | 190900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 31 | 20240223 | 190800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 32 | 20240223 | 190700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 33 | 20240223 | 190600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 34 | 20240223 | 190500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 35 | 20240223 | 190400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 36 | 20240223 | 190300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 37 | 20240223 | 190200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 38 | 20240223 | 190100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 39 | 20240223 | 190000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 40 | 20240223 | 185900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 41 | 20240223 | 185800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 42 | 20240223 | 185700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 43 | 20240223 | 185600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 44 | 20240223 | 185500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 45 | 20240223 | 185400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 46 | 20240223 | 185300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 47 | 20240223 | 185200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 48 | 20240223 | 185100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 49 | 20240223 | 185000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 50 | 20240223 | 184900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 51 | 20240223 | 184800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 52 | 20240223 | 184700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 53 | 20240223 | 184600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 54 | 20240223 | 184500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 55 | 20240223 | 184400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 56 | 20240223 | 184300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 57 | 20240223 | 184200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 58 | 20240223 | 184100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 59 | 20240223 | 184000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 60 | 20240223 | 183900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 61 | 20240223 | 183800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 62 | 20240223 | 183700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 63 | 20240223 | 183600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 64 | 20240223 | 183500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 65 | 20240223 | 183400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 66 | 20240223 | 183300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 67 | 20240223 | 183200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 68 | 20240223 | 183100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 69 | 20240223 | 183000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 70 | 20240223 | 182900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 71 | 20240223 | 182800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 72 | 20240223 | 182700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 73 | 20240223 | 182600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 74 | 20240223 | 182500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 75 | 20240223 | 182400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 76 | 20240223 | 182300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 77 | 20240223 | 182200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 78 | 20240223 | 182100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 79 | 20240223 | 182000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 80 | 20240223 | 181900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 81 | 20240223 | 181800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 82 | 20240223 | 181700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 83 | 20240223 | 181600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 84 | 20240223 | 181500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 85 | 20240223 | 181400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 86 | 20240223 | 181300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 87 | 20240223 | 181200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 88 | 20240223 | 181100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 89 | 20240223 | 181000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 90 | 20240223 | 180900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 91 | 20240223 | 180800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 92 | 20240223 | 180700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 93 | 20240223 | 180600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 94 | 20240223 | 180500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 95 | 20240223 | 180400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 96 | 20240223 | 180300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 97 | 20240223 | 180200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 98 | 20240223 | 180100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 99 | 20240223 | 180000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 100 | 20240223 | 175900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 101 | 20240223 | 175800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 102 | 20240223 | 175700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 103 | 20240223 | 175600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 104 | 20240223 | 175500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 105 | 20240223 | 175400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 106 | 20240223 | 175300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 107 | 20240223 | 175200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 108 | 20240223 | 175100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 109 | 20240223 | 175000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 110 | 20240223 | 174900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 111 | 20240223 | 174800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 112 | 20240223 | 174700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 113 | 20240223 | 174600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 114 | 20240223 | 174500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 115 | 20240223 | 174400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 116 | 20240223 | 174300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 117 | 20240223 | 174200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 118 | 20240223 | 174100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 119 | 20240223 | 174000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 120 | 20240223 | 173900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 121 | 20240223 | 173800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 122 | 20240223 | 173700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 123 | 20240223 | 173600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 124 | 20240223 | 173500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 125 | 20240223 | 173400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 126 | 20240223 | 173300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 127 | 20240223 | 173200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 128 | 20240223 | 173100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 129 | 20240223 | 173000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 130 | 20240223 | 172900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 131 | 20240223 | 172800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 132 | 20240223 | 172700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 133 | 20240223 | 172600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 134 | 20240223 | 172500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 135 | 20240223 | 172400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 136 | 20240223 | 172300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 137 | 20240223 | 172200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 138 | 20240223 | 172100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 139 | 20240223 | 172000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 140 | 20240223 | 171900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 141 | 20240223 | 171800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 142 | 20240223 | 171700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 143 | 20240223 | 171600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 144 | 20240223 | 171500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 145 | 20240223 | 171400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 146 | 20240223 | 171300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 147 | 20240223 | 171200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 148 | 20240223 | 171100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 149 | 20240223 | 171000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 150 | 20240223 | 170900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 151 | 20240223 | 170800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 152 | 20240223 | 170700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 153 | 20240223 | 170600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 154 | 20240223 | 170500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 155 | 20240223 | 170400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 156 | 20240223 | 170300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 157 | 20240223 | 170200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 158 | 20240223 | 170100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 159 | 20240223 | 170000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 160 | 20240223 | 165900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 161 | 20240223 | 165800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 162 | 20240223 | 165700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 163 | 20240223 | 165600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 164 | 20240223 | 165500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 165 | 20240223 | 165400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 166 | 20240223 | 165300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 167 | 20240223 | 165200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 168 | 20240223 | 165100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 169 | 20240223 | 165000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 170 | 20240223 | 164900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 171 | 20240223 | 164800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 172 | 20240223 | 164700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 173 | 20240223 | 164600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 174 | 20240223 | 164500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 175 | 20240223 | 164400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 176 | 20240223 | 164300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 177 | 20240223 | 164200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 178 | 20240223 | 164100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 179 | 20240223 | 164000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 180 | 20240223 | 163900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 181 | 20240223 | 163800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 182 | 20240223 | 163700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 183 | 20240223 | 163600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 184 | 20240223 | 163500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 185 | 20240223 | 163400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 186 | 20240223 | 163300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 187 | 20240223 | 163200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 188 | 20240223 | 163100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 189 | 20240223 | 163000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 190 | 20240223 | 162900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 191 | 20240223 | 162800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 192 | 20240223 | 162700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 193 | 20240223 | 162600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 194 | 20240223 | 162500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 195 | 20240223 | 162400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 196 | 20240223 | 162300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 197 | 20240223 | 162200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 198 | 20240223 | 162100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 199 | 20240223 | 162000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 200 | 20240223 | 161900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 201 | 20240223 | 161800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 202 | 20240223 | 161700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 203 | 20240223 | 161600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 204 | 20240223 | 161500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 205 | 20240223 | 161400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 206 | 20240223 | 161300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 207 | 20240223 | 161200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 208 | 20240223 | 161100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 209 | 20240223 | 161000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 210 | 20240223 | 160900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 211 | 20240223 | 160800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 212 | 20240223 | 160700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 213 | 20240223 | 160600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 214 | 20240223 | 160500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 215 | 20240223 | 160400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 216 | 20240223 | 160300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 217 | 20240223 | 160200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 218 | 20240223 | 160100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 219 | 20240223 | 160000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 220 | 20240223 | 155900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 221 | 20240223 | 155800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 222 | 20240223 | 155700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 223 | 20240223 | 155600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 224 | 20240223 | 155500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 225 | 20240223 | 155400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 226 | 20240223 | 155300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 227 | 20240223 | 155200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 228 | 20240223 | 155100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 229 | 20240223 | 155000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 230 | 20240223 | 154900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 231 | 20240223 | 154800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 232 | 20240223 | 154700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 233 | 20240223 | 154600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 234 | 20240223 | 154500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 235 | 20240223 | 154400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 236 | 20240223 | 154300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 237 | 20240223 | 154200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 238 | 20240223 | 154100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 239 | 20240223 | 154000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 240 | 20240223 | 153900 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 241 | 20240223 | 153800 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 242 | 20240223 | 153700 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 243 | 20240223 | 153600 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 244 | 20240223 | 153500 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 245 | 20240223 | 153400 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 246 | 20240223 | 153300 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 247 | 20240223 | 153200 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 248 | 20240223 | 153100 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 0 |
| 249 | 20240223 | 153000 | 1721745820 | 9400 | 9400 | 9400 | 9400 | 1517 |
| 250 | 20240223 | 152900 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 251 | 20240223 | 152800 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 252 | 20240223 | 152700 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 253 | 20240223 | 152600 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 254 | 20240223 | 152500 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 255 | 20240223 | 152400 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 256 | 20240223 | 152300 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 257 | 20240223 | 152200 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 258 | 20240223 | 152100 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 259 | 20240223 | 152000 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 0 |
| 260 | 20240223 | 151900 | 1707486020 | 9440 | 9440 | 9440 | 9440 | 18 |
| 261 | 20240223 | 151800 | 1707316100 | 9440 | 9440 | 9440 | 9440 | 780 |
| 262 | 20240223 | 151700 | 1699952900 | 9430 | 9430 | 9430 | 9430 | 28 |
| 263 | 20240223 | 151600 | 1699688860 | 9430 | 9420 | 9430 | 9420 | 625 |
| 264 | 20240223 | 151500 | 1693799110 | 9420 | 9410 | 9420 | 9390 | 1664 |
| 265 | 20240223 | 151400 | 1678155970 | 9420 | 9420 | 9420 | 9410 | 75 |
| 266 | 20240223 | 151300 | 1677450020 | 9420 | 9420 | 9430 | 9410 | 200 |
| 267 | 20240223 | 151200 | 1675567320 | 9420 | 9420 | 9420 | 9420 | 45 |
| 268 | 20240223 | 151100 | 1675143420 | 9430 | 9420 | 9430 | 9410 | 1700 |
| 269 | 20240223 | 151000 | 1659112980 | 9430 | 9420 | 9430 | 9400 | 557 |
| 270 | 20240223 | 150900 | 1653867290 | 9420 | 9420 | 9420 | 9420 | 0 |
| 271 | 20240223 | 150800 | 1653867290 | 9420 | 9420 | 9420 | 9420 | 113 |
| 272 | 20240223 | 150700 | 1652802830 | 9430 | 9430 | 9430 | 9430 | 138 |
| 273 | 20240223 | 150600 | 1651501490 | 9430 | 9430 | 9430 | 9430 | 161 |
| 274 | 20240223 | 150500 | 1649983260 | 9430 | 9430 | 9430 | 9430 | 10 |
| 275 | 20240223 | 150400 | 1649888960 | 9430 | 9400 | 9430 | 9400 | 1947 |
| 276 | 20240223 | 150300 | 1631551280 | 9400 | 9390 | 9400 | 9390 | 413 |
| 277 | 20240223 | 150200 | 1627672080 | 9400 | 9380 | 9400 | 9380 | 604 |
| 278 | 20240223 | 150100 | 1622004480 | 9380 | 9390 | 9390 | 9380 | 192 |
| 279 | 20240223 | 150000 | 1620203510 | 9380 | 9380 | 9380 | 9380 | 188 |
| 280 | 20240223 | 145900 | 1618440070 | 9370 | 9390 | 9390 | 9370 | 402 |
| 281 | 20240223 | 145800 | 1614670200 | 9390 | 9380 | 9400 | 9380 | 654 |
| 282 | 20240223 | 145700 | 1608523250 | 9370 | 9420 | 9420 | 9370 | 6010 |
| 283 | 20240223 | 145600 | 1552009520 | 9420 | 9420 | 9430 | 9420 | 498 |
| 284 | 20240223 | 145500 | 1547318350 | 9430 | 9430 | 9430 | 9420 | 159 |
| 285 | 20240223 | 145400 | 1545819290 | 9430 | 9420 | 9430 | 9420 | 599 |
| 286 | 20240223 | 145300 | 1540175720 | 9430 | 9480 | 9480 | 9420 | 16273 |
| 287 | 20240223 | 145200 | 1386420910 | 9460 | 9540 | 9540 | 9460 | 19281 |
| 288 | 20240223 | 145100 | 1203558700 | 9530 | 9530 | 9530 | 9530 | 0 |
| 289 | 20240223 | 145000 | 1203558700 | 9530 | 9530 | 9530 | 9530 | 3 |
| 290 | 20240223 | 144900 | 1203530110 | 9530 | 9530 | 9530 | 9530 | 2 |
| 291 | 20240223 | 144800 | 1203511050 | 9530 | 9520 | 9530 | 9520 | 1055 |
| 292 | 20240223 | 144700 | 1193466200 | 9510 | 9510 | 9510 | 9510 | 0 |
| 293 | 20240223 | 144600 | 1193466200 | 9510 | 9510 | 9510 | 9510 | 11 |
| 294 | 20240223 | 144500 | 1193361590 | 9510 | 9510 | 9510 | 9510 | 78 |
| 295 | 20240223 | 144400 | 1192619810 | 9500 | 9500 | 9500 | 9500 | 0 |
| 296 | 20240223 | 144300 | 1192619810 | 9500 | 9510 | 9510 | 9500 | 1641 |
| 297 | 20240223 | 144200 | 1177024000 | 9500 | 9500 | 9500 | 9500 | 150 |
| 298 | 20240223 | 144100 | 1175599000 | 9510 | 9510 | 9510 | 9510 | 0 |
| 299 | 20240223 | 144000 | 1175599000 | 9510 | 9510 | 9510 | 9510 | 0 |
| 300 | 20240223 | 143900 | 1175599000 | 9510 | 9510 | 9510 | 9510 | 0 |
| 301 | 20240223 | 143800 | 1175599000 | 9510 | 9510 | 9510 | 9510 | 17 |
| 302 | 20240223 | 143700 | 1175437330 | 9500 | 9500 | 9500 | 9500 | 0 |
| 303 | 20240223 | 143600 | 1175437330 | 9500 | 9500 | 9500 | 9500 | 0 |
| 304 | 20240223 | 143500 | 1175437330 | 9500 | 9500 | 9500 | 9500 | 0 |
| 305 | 20240223 | 143400 | 1175437330 | 9500 | 9500 | 9500 | 9500 | 0 |
| 306 | 20240223 | 143300 | 1175437330 | 9500 | 9500 | 9500 | 9500 | 0 |
| 307 | 20240223 | 143200 | 1175437330 | 9500 | 9500 | 9500 | 9500 | 0 |
| 308 | 20240223 | 143100 | 1175437330 | 9500 | 9500 | 9500 | 9500 | 36 |
| 309 | 20240223 | 143000 | 1175095330 | 9500 | 9500 | 9500 | 9500 | 60 |
| 310 | 20240223 | 142900 | 1174525330 | 9500 | 9500 | 9500 | 9500 | 149 |
| 311 | 20240223 | 142800 | 1173109830 | 9510 | 9510 | 9510 | 9510 | 406 |
| 312 | 20240223 | 142700 | 1169248770 | 9510 | 9510 | 9510 | 9510 | 25 |
| 313 | 20240223 | 142600 | 1169011020 | 9510 | 9510 | 9510 | 9510 | 212 |
| 314 | 20240223 | 142500 | 1166994900 | 9510 | 9500 | 9510 | 9500 | 540 |
| 315 | 20240223 | 142400 | 1161861840 | 9490 | 9490 | 9490 | 9490 | 0 |
| 316 | 20240223 | 142300 | 1161861840 | 9490 | 9490 | 9490 | 9490 | 100 |
| 317 | 20240223 | 142200 | 1160912840 | 9490 | 9490 | 9490 | 9490 | 5 |
| 318 | 20240223 | 142100 | 1160865390 | 9500 | 9500 | 9500 | 9500 | 0 |
| 319 | 20240223 | 142000 | 1160865390 | 9500 | 9500 | 9500 | 9500 | 110 |
| 320 | 20240223 | 141900 | 1159820390 | 9500 | 9500 | 9500 | 9500 | 24 |
| 321 | 20240223 | 141800 | 1159592390 | 9500 | 9500 | 9500 | 9500 | 354 |
| 322 | 20240223 | 141700 | 1156229390 | 9500 | 9500 | 9500 | 9500 | 27 |
| 323 | 20240223 | 141600 | 1155972890 | 9510 | 9500 | 9510 | 9500 | 18 |
| 324 | 20240223 | 141500 | 1155801720 | 9510 | 9510 | 9510 | 9510 | 115 |
| 325 | 20240223 | 141400 | 1154708070 | 9510 | 9510 | 9510 | 9510 | 3 |
| 326 | 20240223 | 141300 | 1154679540 | 9490 | 9490 | 9490 | 9490 | 1 |
| 327 | 20240223 | 141200 | 1154670050 | 9490 | 9490 | 9490 | 9490 | 50 |
| 328 | 20240223 | 141100 | 1154195550 | 9510 | 9510 | 9510 | 9510 | 3 |
| 329 | 20240223 | 141000 | 1154167020 | 9480 | 9480 | 9480 | 9480 | 0 |
| 330 | 20240223 | 140900 | 1154167020 | 9480 | 9510 | 9510 | 9480 | 505 |
| 331 | 20240223 | 140800 | 1149377210 | 9510 | 9510 | 9510 | 9510 | 27 |
| 332 | 20240223 | 140700 | 1149120440 | 9500 | 9500 | 9500 | 9500 | 0 |
| 333 | 20240223 | 140600 | 1149120440 | 9500 | 9500 | 9500 | 9500 | 30 |
| 334 | 20240223 | 140500 | 1148835440 | 9480 | 9480 | 9480 | 9480 | 0 |
| 335 | 20240223 | 140400 | 1148835440 | 9480 | 9480 | 9480 | 9480 | 0 |
| 336 | 20240223 | 140300 | 1148835440 | 9480 | 9490 | 9490 | 9480 | 404 |
| 337 | 20240223 | 140200 | 1145003520 | 9490 | 9490 | 9490 | 9490 | 106 |
| 338 | 20240223 | 140100 | 1143997580 | 9490 | 9490 | 9490 | 9490 | 189 |
| 339 | 20240223 | 140000 | 1142203970 | 9500 | 9500 | 9500 | 9500 | 17 |
| 340 | 20240223 | 135900 | 1142042470 | 9490 | 9500 | 9500 | 9490 | 1584 |
| 341 | 20240223 | 135800 | 1127004470 | 9510 | 9510 | 9510 | 9500 | 104 |
| 342 | 20240223 | 135700 | 1126015440 | 9510 | 9510 | 9510 | 9510 | 3 |
| 343 | 20240223 | 135600 | 1125986910 | 9510 | 9510 | 9510 | 9510 | 5 |
| 344 | 20240223 | 135500 | 1125939360 | 9510 | 9510 | 9510 | 9510 | 201 |
| 345 | 20240223 | 135400 | 1124027850 | 9500 | 9500 | 9500 | 9500 | 0 |
| 346 | 20240223 | 135300 | 1124027850 | 9500 | 9500 | 9500 | 9500 | 16 |
| 347 | 20240223 | 135200 | 1123875850 | 9500 | 9500 | 9500 | 9500 | 0 |
| 348 | 20240223 | 135100 | 1123875850 | 9500 | 9500 | 9500 | 9500 | 47 |
| 349 | 20240223 | 135000 | 1123429350 | 9500 | 9500 | 9500 | 9500 | 0 |
| 350 | 20240223 | 134900 | 1123429350 | 9500 | 9500 | 9500 | 9500 | 100 |
| 351 | 20240223 | 134800 | 1122479350 | 9510 | 9510 | 9510 | 9510 | 20 |
| 352 | 20240223 | 134700 | 1122289150 | 9510 | 9510 | 9510 | 9510 | 10 |
| 353 | 20240223 | 134600 | 1122194050 | 9500 | 9500 | 9500 | 9500 | 0 |
| 354 | 20240223 | 134500 | 1122194050 | 9500 | 9490 | 9500 | 9490 | 850 |
| 355 | 20240223 | 134400 | 1114119550 | 9490 | 9490 | 9490 | 9490 | 0 |
| 356 | 20240223 | 134300 | 1114119550 | 9490 | 9490 | 9490 | 9490 | 0 |
| 357 | 20240223 | 134200 | 1114119550 | 9490 | 9490 | 9490 | 9490 | 0 |
| 358 | 20240223 | 134100 | 1114119550 | 9490 | 9490 | 9490 | 9490 | 0 |
| 359 | 20240223 | 134000 | 1114119550 | 9490 | 9490 | 9490 | 9490 | 0 |
| 360 | 20240223 | 133900 | 1114119550 | 9490 | 9490 | 9490 | 9490 | 0 |
| 361 | 20240223 | 133800 | 1114119550 | 9490 | 9490 | 9490 | 9480 | 266 |
| 362 | 20240223 | 133700 | 1111597760 | 9480 | 9480 | 9480 | 9480 | 1 |
| 363 | 20240223 | 133600 | 1111588280 | 9480 | 9490 | 9490 | 9480 | 314 |
| 364 | 20240223 | 133500 | 1108610820 | 9490 | 9490 | 9490 | 9490 | 1 |
| 365 | 20240223 | 133400 | 1108601330 | 9490 | 9490 | 9490 | 9490 | 32 |
| 366 | 20240223 | 133300 | 1108297650 | 9490 | 9490 | 9490 | 9490 | 0 |
| 367 | 20240223 | 133200 | 1108297650 | 9490 | 9500 | 9500 | 9490 | 206 |
| 368 | 20240223 | 133100 | 1106342650 | 9500 | 9500 | 9500 | 9500 | 2 |
| 369 | 20240223 | 133000 | 1106323650 | 9500 | 9500 | 9500 | 9500 | 7 |
| 370 | 20240223 | 132900 | 1106257150 | 9500 | 9500 | 9500 | 9500 | 120 |
| 371 | 20240223 | 132800 | 1105117150 | 9500 | 9500 | 9500 | 9500 | 1 |
| 372 | 20240223 | 132700 | 1105107650 | 9490 | 9490 | 9490 | 9490 | 500 |
| 373 | 20240223 | 132600 | 1100362650 | 9490 | 9490 | 9490 | 9490 | 0 |
| 374 | 20240223 | 132500 | 1100362650 | 9490 | 9490 | 9490 | 9490 | 100 |
| 375 | 20240223 | 132400 | 1099413650 | 9500 | 9500 | 9500 | 9500 | 6 |
| 376 | 20240223 | 132300 | 1099356650 | 9490 | 9490 | 9490 | 9490 | 100 |
| 377 | 20240223 | 132200 | 1098407650 | 9490 | 9490 | 9490 | 9490 | 0 |
| 378 | 20240223 | 132100 | 1098407650 | 9490 | 9500 | 9500 | 9490 | 21 |
| 379 | 20240223 | 132000 | 1098208350 | 9490 | 9490 | 9490 | 9490 | 0 |
| 380 | 20240223 | 131900 | 1098208350 | 9490 | 9490 | 9490 | 9490 | 0 |
| 381 | 20240223 | 131800 | 1098208350 | 9490 | 9490 | 9490 | 9490 | 39 |
| 382 | 20240223 | 131700 | 1097838240 | 9490 | 9490 | 9490 | 9490 | 0 |
| 383 | 20240223 | 131600 | 1097838240 | 9490 | 9490 | 9490 | 9490 | 192 |
| 384 | 20240223 | 131500 | 1096016160 | 9470 | 9470 | 9470 | 9470 | 0 |
| 385 | 20240223 | 131400 | 1096016160 | 9470 | 9480 | 9480 | 9470 | 40 |
| 386 | 20240223 | 131300 | 1095637150 | 9470 | 9470 | 9470 | 9470 | 0 |
| 387 | 20240223 | 131200 | 1095637150 | 9470 | 9470 | 9470 | 9470 | 0 |
| 388 | 20240223 | 131100 | 1095637150 | 9470 | 9470 | 9470 | 9470 | 10 |
| 389 | 20240223 | 131000 | 1095542450 | 9470 | 9460 | 9470 | 9460 | 110 |
| 390 | 20240223 | 130900 | 1094500850 | 9460 | 9460 | 9460 | 9460 | 483 |
| 391 | 20240223 | 130800 | 1089931670 | 9460 | 9470 | 9470 | 9460 | 98 |
| 392 | 20240223 | 130700 | 1089003760 | 9470 | 9470 | 9470 | 9470 | 50 |
| 393 | 20240223 | 130600 | 1088530260 | 9470 | 9470 | 9470 | 9470 | 55 |
| 394 | 20240223 | 130500 | 1088009410 | 9470 | 9470 | 9470 | 9470 | 13 |
| 395 | 20240223 | 130400 | 1087886300 | 9460 | 9460 | 9460 | 9460 | 18 |
| 396 | 20240223 | 130300 | 1087716020 | 9460 | 9460 | 9470 | 9460 | 1041 |
| 397 | 20240223 | 130200 | 1077868150 | 9460 | 9460 | 9460 | 9460 | 0 |
| 398 | 20240223 | 130100 | 1077868150 | 9460 | 9470 | 9470 | 9460 | 211 |
| 399 | 20240223 | 130000 | 1075871180 | 9460 | 9460 | 9470 | 9460 | 49 |
| 400 | 20240223 | 125900 | 1075407420 | 9460 | 9480 | 9480 | 9460 | 2418 |
| 401 | 20240223 | 125800 | 1052500160 | 9480 | 9480 | 9490 | 9480 | 1010 |
| 402 | 20240223 | 125700 | 1042925100 | 9480 | 9490 | 9490 | 9480 | 125 |
| 403 | 20240223 | 125600 | 1041739100 | 9490 | 9490 | 9490 | 9490 | 0 |
| 404 | 20240223 | 125500 | 1041739100 | 9490 | 9490 | 9490 | 9480 | 409 |
| 405 | 20240223 | 125400 | 1037857980 | 9490 | 9490 | 9490 | 9490 | 132 |
| 406 | 20240223 | 125300 | 1036605300 | 9490 | 9490 | 9490 | 9490 | 970 |
| 407 | 20240223 | 125200 | 1027400000 | 9490 | 9500 | 9500 | 9490 | 27 |
| 408 | 20240223 | 125100 | 1027143670 | 9500 | 9490 | 9500 | 9490 | 30 |
| 409 | 20240223 | 125000 | 1026858920 | 9490 | 9490 | 9490 | 9490 | 120 |
| 410 | 20240223 | 124900 | 1025720120 | 9490 | 9490 | 9490 | 9490 | 68 |
| 411 | 20240223 | 124800 | 1025074800 | 9490 | 9500 | 9500 | 9490 | 364 |
| 412 | 20240223 | 124700 | 1021620290 | 9500 | 9490 | 9500 | 9490 | 100 |
| 413 | 20240223 | 124600 | 1020670510 | 9490 | 9490 | 9490 | 9490 | 30 |
| 414 | 20240223 | 124500 | 1020385810 | 9500 | 9500 | 9500 | 9500 | 105 |
| 415 | 20240223 | 124400 | 1019388310 | 9500 | 9500 | 9500 | 9490 | 53 |
| 416 | 20240223 | 124300 | 1018885230 | 9500 | 9500 | 9500 | 9500 | 14 |
| 417 | 20240223 | 124200 | 1018752230 | 9500 | 9490 | 9500 | 9490 | 117 |
| 418 | 20240223 | 124100 | 1017641170 | 9500 | 9500 | 9500 | 9490 | 289 |
| 419 | 20240223 | 124000 | 1014895680 | 9500 | 9500 | 9500 | 9500 | 208 |
| 420 | 20240223 | 123900 | 1012919680 | 9500 | 9520 | 9520 | 9490 | 16763 |
| 421 | 20240223 | 123800 | 853637210 | 9520 | 9520 | 9520 | 9520 | 67 |
| 422 | 20240223 | 123700 | 852999370 | 9520 | 9520 | 9570 | 9520 | 126 |
| 423 | 20240223 | 123600 | 851797500 | 9520 | 9510 | 9520 | 9510 | 218 |
| 424 | 20240223 | 123500 | 849722320 | 9510 | 9520 | 9520 | 9510 | 36 |
| 425 | 20240223 | 123400 | 849379890 | 9520 | 9520 | 9520 | 9510 | 107 |
| 426 | 20240223 | 123300 | 848361920 | 9520 | 9520 | 9520 | 9510 | 349 |
| 427 | 20240223 | 123200 | 845039690 | 9520 | 9520 | 9520 | 9520 | 426 |
| 428 | 20240223 | 123100 | 840984170 | 9520 | 9520 | 9520 | 9520 | 94 |
| 429 | 20240223 | 123000 | 840089290 | 9510 | 9520 | 9520 | 9510 | 98 |
| 430 | 20240223 | 122900 | 839156580 | 9530 | 9510 | 9530 | 9510 | 47 |
| 431 | 20240223 | 122800 | 838709200 | 9520 | 9520 | 9520 | 9520 | 16 |
| 432 | 20240223 | 122700 | 838556880 | 9520 | 9520 | 9530 | 9520 | 129 |
| 433 | 20240223 | 122600 | 837328780 | 9510 | 9510 | 9510 | 9510 | 42 |
| 434 | 20240223 | 122500 | 836929360 | 9520 | 9520 | 9520 | 9520 | 232 |
| 435 | 20240223 | 122400 | 834720720 | 9510 | 9510 | 9510 | 9510 | 259 |
| 436 | 20240223 | 122300 | 832257630 | 9520 | 9510 | 9520 | 9510 | 126 |
| 437 | 20240223 | 122200 | 831059350 | 9510 | 9510 | 9510 | 9510 | 0 |
| 438 | 20240223 | 122100 | 831059350 | 9510 | 9530 | 9530 | 9510 | 831 |
| 439 | 20240223 | 122000 | 823148090 | 9520 | 9520 | 9520 | 9520 | 0 |
| 440 | 20240223 | 121900 | 823148090 | 9520 | 9520 | 9520 | 9520 | 25 |
| 441 | 20240223 | 121800 | 822910090 | 9530 | 9530 | 9530 | 9530 | 193 |
| 442 | 20240223 | 121700 | 821070800 | 9530 | 9520 | 9530 | 9520 | 173 |
| 443 | 20240223 | 121600 | 819422360 | 9520 | 9510 | 9520 | 9510 | 57 |
| 444 | 20240223 | 121500 | 818880270 | 9510 | 9520 | 9520 | 9510 | 221 |
| 445 | 20240223 | 121400 | 816778320 | 9520 | 9520 | 9520 | 9520 | 0 |
| 446 | 20240223 | 121300 | 816778320 | 9520 | 9520 | 9530 | 9510 | 4051 |
| 447 | 20240223 | 121200 | 778231380 | 9520 | 9530 | 9530 | 9520 | 337 |
| 448 | 20240223 | 121100 | 775020520 | 9530 | 9530 | 9530 | 9520 | 20 |
| 449 | 20240223 | 121000 | 774830090 | 9530 | 9530 | 9530 | 9520 | 160 |
| 450 | 20240223 | 120900 | 773305690 | 9530 | 9530 | 9530 | 9520 | 675 |
| 451 | 20240223 | 120800 | 766873920 | 9530 | 9540 | 9540 | 9520 | 866 |
| 452 | 20240223 | 120700 | 758621340 | 9540 | 9540 | 9540 | 9540 | 1 |
| 453 | 20240223 | 120600 | 758611800 | 9540 | 9530 | 9540 | 9530 | 22 |
| 454 | 20240223 | 120500 | 758402100 | 9530 | 9540 | 9540 | 9530 | 66 |
| 455 | 20240223 | 120400 | 757773110 | 9540 | 9540 | 9540 | 9540 | 40 |
| 456 | 20240223 | 120300 | 757391510 | 9530 | 9540 | 9540 | 9530 | 27 |
| 457 | 20240223 | 120200 | 757134190 | 9540 | 9540 | 9540 | 9540 | 7 |
| 458 | 20240223 | 120100 | 757067410 | 9540 | 9540 | 9540 | 9530 | 28 |
| 459 | 20240223 | 120000 | 756800550 | 9530 | 9530 | 9540 | 9530 | 71 |
| 460 | 20240223 | 115900 | 756123890 | 9540 | 9580 | 9580 | 9540 | 1123 |
| 461 | 20240223 | 115800 | 745407990 | 9550 | 9550 | 9550 | 9550 | 129 |
| 462 | 20240223 | 115700 | 744176040 | 9550 | 9560 | 9560 | 9550 | 2225 |
| 463 | 20240223 | 115600 | 722921340 | 9560 | 9560 | 9560 | 9560 | 0 |
| 464 | 20240223 | 115500 | 722921340 | 9560 | 9560 | 9560 | 9560 | 44 |
| 465 | 20240223 | 115400 | 722500700 | 9560 | 9560 | 9560 | 9560 | 9 |
| 466 | 20240223 | 115300 | 722414660 | 9560 | 9560 | 9560 | 9560 | 19 |
| 467 | 20240223 | 115200 | 722233020 | 9560 | 9560 | 9560 | 9560 | 26 |
| 468 | 20240223 | 115100 | 721984460 | 9560 | 9560 | 9560 | 9560 | 531 |
| 469 | 20240223 | 115000 | 716908100 | 9560 | 9560 | 9560 | 9560 | 42 |
| 470 | 20240223 | 114900 | 716506580 | 9560 | 9560 | 9560 | 9560 | 10 |
| 471 | 20240223 | 114800 | 716410980 | 9560 | 9560 | 9590 | 9560 | 71 |
| 472 | 20240223 | 114700 | 715731380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 473 | 20240223 | 114600 | 715731380 | 9560 | 9560 | 9560 | 9560 | 25 |
| 474 | 20240223 | 114500 | 715492380 | 9580 | 9560 | 9580 | 9560 | 27 |
| 475 | 20240223 | 114400 | 715234060 | 9580 | 9570 | 9580 | 9570 | 503 |
| 476 | 20240223 | 114300 | 710419290 | 9560 | 9560 | 9560 | 9560 | 43 |
| 477 | 20240223 | 114200 | 710008210 | 9570 | 9560 | 9570 | 9560 | 99 |
| 478 | 20240223 | 114100 | 709061760 | 9560 | 9560 | 9560 | 9560 | 26 |
| 479 | 20240223 | 114000 | 708813200 | 9560 | 9550 | 9560 | 9550 | 324 |
| 480 | 20240223 | 113900 | 705715930 | 9550 | 9550 | 9550 | 9550 | 25 |
| 481 | 20240223 | 113800 | 705477180 | 9550 | 9550 | 9550 | 9550 | 199 |
| 482 | 20240223 | 113700 | 703576730 | 9550 | 9550 | 9550 | 9550 | 129 |
| 483 | 20240223 | 113600 | 702344780 | 9560 | 9560 | 9560 | 9560 | 0 |
| 484 | 20240223 | 113500 | 702344780 | 9560 | 9550 | 9560 | 9550 | 37 |
| 485 | 20240223 | 113400 | 701991230 | 9550 | 9550 | 9550 | 9550 | 64 |
| 486 | 20240223 | 113300 | 701380030 | 9560 | 9560 | 9560 | 9560 | 10 |
| 487 | 20240223 | 113200 | 701284430 | 9560 | 9570 | 9570 | 9560 | 152 |
| 488 | 20240223 | 113100 | 699831290 | 9570 | 9560 | 9570 | 9560 | 200 |
| 489 | 20240223 | 113000 | 697918290 | 9560 | 9560 | 9570 | 9560 | 455 |
| 490 | 20240223 | 112900 | 693568380 | 9560 | 9560 | 9560 | 9560 | 0 |
| 491 | 20240223 | 112800 | 693568380 | 9560 | 9560 | 9560 | 9560 | 25 |
| 492 | 20240223 | 112700 | 693329380 | 9570 | 9560 | 9570 | 9560 | 143 |
| 493 | 20240223 | 112600 | 691962000 | 9560 | 9560 | 9560 | 9560 | 0 |
| 494 | 20240223 | 112500 | 691962000 | 9560 | 9560 | 9560 | 9560 | 53 |
| 495 | 20240223 | 112400 | 691455320 | 9570 | 9570 | 9570 | 9570 | 253 |
| 496 | 20240223 | 112300 | 689034110 | 9550 | 9550 | 9550 | 9550 | 147 |
| 497 | 20240223 | 112200 | 687630260 | 9550 | 9550 | 9550 | 9550 | 17 |
| 498 | 20240223 | 112100 | 687467910 | 9550 | 9550 | 9550 | 9550 | 125 |
| 499 | 20240223 | 112000 | 686274160 | 9570 | 9550 | 9570 | 9550 | 58 |
| 500 | 20240223 | 111900 | 685719260 | 9550 | 9550 | 9550 | 9550 | 44 |
| 501 | 20240223 | 111800 | 685299060 | 9550 | 9570 | 9580 | 9550 | 2542 |
| 502 | 20240223 | 111700 | 661008620 | 9560 | 9560 | 9560 | 9560 | 238 |
| 503 | 20240223 | 111600 | 658733340 | 9560 | 9560 | 9560 | 9560 | 25 |
| 504 | 20240223 | 111500 | 658494340 | 9560 | 9560 | 9560 | 9560 | 26 |
| 505 | 20240223 | 111400 | 658245780 | 9560 | 9560 | 9580 | 9560 | 145 |
| 506 | 20240223 | 111300 | 656859380 | 9580 | 9570 | 9580 | 9570 | 70 |
| 507 | 20240223 | 111200 | 656188860 | 9560 | 9570 | 9570 | 9560 | 45 |
| 508 | 20240223 | 111100 | 655758560 | 9570 | 9560 | 9570 | 9560 | 180 |
| 509 | 20240223 | 111000 | 654036760 | 9580 | 9560 | 9580 | 9560 | 75 |
| 510 | 20240223 | 110900 | 653318760 | 9560 | 9560 | 9560 | 9560 | 17 |
| 511 | 20240223 | 110800 | 653156240 | 9560 | 9560 | 9560 | 9560 | 157 |
| 512 | 20240223 | 110700 | 651655320 | 9560 | 9570 | 9570 | 9560 | 68 |
| 513 | 20240223 | 110600 | 651004820 | 9560 | 9560 | 9560 | 9560 | 0 |
| 514 | 20240223 | 110500 | 651004820 | 9560 | 9590 | 9590 | 9560 | 27 |
| 515 | 20240223 | 110400 | 650746640 | 9570 | 9590 | 9590 | 9570 | 1567 |
| 516 | 20240223 | 110300 | 635749450 | 9570 | 9570 | 9570 | 9570 | 100 |
| 517 | 20240223 | 110200 | 634792450 | 9570 | 9570 | 9570 | 9570 | 0 |
| 518 | 20240223 | 110100 | 634792450 | 9570 | 9570 | 9570 | 9570 | 43 |
| 519 | 20240223 | 110000 | 634380940 | 9570 | 9570 | 9570 | 9570 | 94 |
| 520 | 20240223 | 105900 | 633481360 | 9570 | 9570 | 9570 | 9570 | 42 |
| 521 | 20240223 | 105800 | 633079420 | 9590 | 9580 | 9590 | 9570 | 1022 |
| 522 | 20240223 | 105700 | 623291780 | 9580 | 9580 | 9580 | 9580 | 0 |
| 523 | 20240223 | 105600 | 623291780 | 9580 | 9590 | 9590 | 9580 | 59 |
| 524 | 20240223 | 105500 | 622726450 | 9590 | 9590 | 9590 | 9590 | 80 |
| 525 | 20240223 | 105400 | 621959250 | 9580 | 9580 | 9580 | 9580 | 45 |
| 526 | 20240223 | 105300 | 621528150 | 9570 | 9570 | 9570 | 9570 | 0 |
| 527 | 20240223 | 105200 | 621528150 | 9570 | 9570 | 9570 | 9570 | 238 |
| 528 | 20240223 | 105100 | 619250490 | 9570 | 9570 | 9570 | 9570 | 427 |
| 529 | 20240223 | 105000 | 615164100 | 9570 | 9570 | 9570 | 9570 | 25 |
| 530 | 20240223 | 104900 | 614924850 | 9570 | 9570 | 9570 | 9570 | 318 |
| 531 | 20240223 | 104800 | 611881590 | 9580 | 9580 | 9580 | 9580 | 0 |
| 532 | 20240223 | 104700 | 611881590 | 9580 | 9580 | 9580 | 9580 | 13 |
| 533 | 20240223 | 104600 | 611757050 | 9580 | 9570 | 9580 | 9570 | 115 |
| 534 | 20240223 | 104500 | 610656110 | 9570 | 9570 | 9570 | 9570 | 25 |
| 535 | 20240223 | 104400 | 610416860 | 9570 | 9580 | 9580 | 9570 | 279 |
| 536 | 20240223 | 104300 | 607746820 | 9580 | 9580 | 9580 | 9580 | 2 |
| 537 | 20240223 | 104200 | 607727660 | 9580 | 9580 | 9580 | 9580 | 1 |
| 538 | 20240223 | 104100 | 607718080 | 9570 | 9570 | 9600 | 9570 | 44 |
| 539 | 20240223 | 104000 | 607296940 | 9570 | 9580 | 9580 | 9570 | 190 |
| 540 | 20240223 | 103900 | 605477860 | 9570 | 9570 | 9570 | 9570 | 0 |
| 541 | 20240223 | 103800 | 605477860 | 9570 | 9600 | 9600 | 9570 | 47 |
| 542 | 20240223 | 103700 | 605027920 | 9600 | 9600 | 9600 | 9600 | 25 |
| 543 | 20240223 | 103600 | 604787920 | 9570 | 9570 | 9570 | 9570 | 44 |
| 544 | 20240223 | 103500 | 604366840 | 9600 | 9600 | 9600 | 9600 | 2 |
| 545 | 20240223 | 103400 | 604347640 | 9600 | 9570 | 9600 | 9560 | 433 |
| 546 | 20240223 | 103300 | 600203590 | 9560 | 9580 | 9580 | 9560 | 127 |
| 547 | 20240223 | 103200 | 598988330 | 9570 | 9570 | 9570 | 9570 | 25 |
| 548 | 20240223 | 103100 | 598749080 | 9560 | 9560 | 9560 | 9560 | 73 |
| 549 | 20240223 | 103000 | 598051200 | 9560 | 9560 | 9560 | 9560 | 100 |
| 550 | 20240223 | 102900 | 597095200 | 9560 | 9570 | 9600 | 9560 | 56 |
| 551 | 20240223 | 102800 | 596559700 | 9560 | 9570 | 9570 | 9560 | 33 |
| 552 | 20240223 | 102700 | 596244060 | 9590 | 9580 | 9590 | 9570 | 87 |
| 553 | 20240223 | 102600 | 595410240 | 9600 | 9550 | 9600 | 9550 | 931 |
| 554 | 20240223 | 102500 | 586508180 | 9550 | 9550 | 9550 | 9550 | 26 |
| 555 | 20240223 | 102400 | 586259880 | 9550 | 9550 | 9550 | 9550 | 150 |
| 556 | 20240223 | 102300 | 584827380 | 9550 | 9560 | 9560 | 9550 | 1342 |
| 557 | 20240223 | 102200 | 572010310 | 9560 | 9560 | 9560 | 9560 | 10 |
| 558 | 20240223 | 102100 | 571914710 | 9590 | 9560 | 9590 | 9560 | 100 |
| 559 | 20240223 | 102000 | 570957120 | 9560 | 9570 | 9570 | 9560 | 44 |
| 560 | 20240223 | 101900 | 570536370 | 9570 | 9560 | 9570 | 9560 | 48 |
| 561 | 20240223 | 101800 | 570077450 | 9560 | 9560 | 9560 | 9550 | 73 |
| 562 | 20240223 | 101700 | 569380000 | 9560 | 9560 | 9560 | 9560 | 157 |
| 563 | 20240223 | 101600 | 567879080 | 9560 | 9550 | 9560 | 9550 | 52 |
| 564 | 20240223 | 101500 | 567382210 | 9550 | 9550 | 9550 | 9550 | 217 |
| 565 | 20240223 | 101400 | 565309860 | 9560 | 9550 | 9560 | 9550 | 91 |
| 566 | 20240223 | 101300 | 564440710 | 9560 | 9550 | 9560 | 9550 | 121 |
| 567 | 20240223 | 101200 | 563284900 | 9550 | 9550 | 9560 | 9550 | 4025 |
| 568 | 20240223 | 101100 | 524846000 | 9560 | 9550 | 9560 | 9550 | 35 |
| 569 | 20240223 | 101000 | 524511650 | 9550 | 9560 | 9560 | 9550 | 143 |
| 570 | 20240223 | 100900 | 523144740 | 9560 | 9560 | 9560 | 9550 | 857 |
| 571 | 20240223 | 100800 | 514952070 | 9560 | 9550 | 9560 | 9550 | 40 |
| 572 | 20240223 | 100700 | 514569850 | 9550 | 9550 | 9560 | 9550 | 31 |
| 573 | 20240223 | 100600 | 514273750 | 9560 | 9570 | 9570 | 9560 | 135 |
| 574 | 20240223 | 100500 | 512983130 | 9560 | 9550 | 9560 | 9550 | 42 |
| 575 | 20240223 | 100400 | 512581860 | 9570 | 9570 | 9570 | 9570 | 14 |
| 576 | 20240223 | 100300 | 512447880 | 9570 | 9550 | 9570 | 9550 | 58 |
| 577 | 20240223 | 100200 | 511893160 | 9550 | 9570 | 9570 | 9550 | 37 |
| 578 | 20240223 | 100100 | 511539590 | 9550 | 9550 | 9550 | 9550 | 439 |
| 579 | 20240223 | 100000 | 507347140 | 9550 | 9550 | 9550 | 9540 | 53 |
| 580 | 20240223 | 095900 | 506841000 | 9550 | 9550 | 9550 | 9540 | 204 |
| 581 | 20240223 | 095800 | 504892970 | 9550 | 9550 | 9550 | 9550 | 42 |
| 582 | 20240223 | 095700 | 504491870 | 9550 | 9550 | 9550 | 9550 | 145 |
| 583 | 20240223 | 095600 | 503107120 | 9550 | 9550 | 9550 | 9550 | 0 |
| 584 | 20240223 | 095500 | 503107120 | 9550 | 9560 | 9560 | 9550 | 105 |
| 585 | 20240223 | 095400 | 502104360 | 9550 | 9550 | 9550 | 9550 | 0 |
| 586 | 20240223 | 095300 | 502104360 | 9550 | 9540 | 9550 | 9540 | 453 |
| 587 | 20240223 | 095200 | 497781210 | 9550 | 9550 | 9550 | 9550 | 178 |
| 588 | 20240223 | 095100 | 496081310 | 9540 | 9560 | 9560 | 9540 | 30 |
| 589 | 20240223 | 095000 | 495794790 | 9550 | 9570 | 9570 | 9510 | 8053 |
| 590 | 20240223 | 094900 | 419058900 | 9570 | 9570 | 9570 | 9570 | 190 |
| 591 | 20240223 | 094800 | 417240600 | 9570 | 9560 | 9570 | 9560 | 2625 |
| 592 | 20240223 | 094700 | 392139130 | 9560 | 9560 | 9560 | 9560 | 6 |
| 593 | 20240223 | 094600 | 392081770 | 9560 | 9560 | 9560 | 9560 | 5 |
| 594 | 20240223 | 094500 | 392033970 | 9550 | 9560 | 9570 | 9550 | 2260 |
| 595 | 20240223 | 094400 | 370448360 | 9560 | 9560 | 9560 | 9550 | 461 |
| 596 | 20240223 | 094300 | 366041300 | 9550 | 9550 | 9550 | 9550 | 576 |
| 597 | 20240223 | 094200 | 360540500 | 9560 | 9570 | 9570 | 9560 | 385 |
| 598 | 20240223 | 094100 | 356859800 | 9570 | 9560 | 9570 | 9560 | 21 |
| 599 | 20240223 | 094000 | 356659030 | 9570 | 9570 | 9570 | 9570 | 26 |
| 600 | 20240223 | 093900 | 356410210 | 9570 | 9560 | 9570 | 9550 | 63 |
| 601 | 20240223 | 093800 | 355807980 | 9560 | 9560 | 9570 | 9560 | 283 |
| 602 | 20240223 | 093700 | 353102170 | 9560 | 9570 | 9570 | 9560 | 761 |
| 603 | 20240223 | 093600 | 345826980 | 9560 | 9550 | 9560 | 9550 | 949 |
| 604 | 20240223 | 093500 | 336756570 | 9550 | 9620 | 9620 | 9550 | 12520 |
| 605 | 20240223 | 093400 | 216724470 | 9620 | 9620 | 9620 | 9620 | 1072 |
| 606 | 20240223 | 093300 | 206411830 | 9630 | 9650 | 9650 | 9630 | 205 |
| 607 | 20240223 | 093200 | 204435660 | 9640 | 9640 | 9640 | 9640 | 2 |
| 608 | 20240223 | 093100 | 204416380 | 9640 | 9640 | 9640 | 9640 | 476 |
| 609 | 20240223 | 093000 | 199827740 | 9620 | 9620 | 9620 | 9620 | 0 |
| 610 | 20240223 | 092900 | 199827740 | 9620 | 9620 | 9620 | 9620 | 101 |
| 611 | 20240223 | 092800 | 198856120 | 9630 | 9630 | 9640 | 9620 | 1322 |
| 612 | 20240223 | 092700 | 186138090 | 9630 | 9630 | 9630 | 9630 | 0 |
| 613 | 20240223 | 092600 | 186138090 | 9630 | 9640 | 9640 | 9630 | 299 |
| 614 | 20240223 | 092500 | 183258620 | 9630 | 9630 | 9630 | 9630 | 853 |
| 615 | 20240223 | 092400 | 175044230 | 9620 | 9630 | 9630 | 9620 | 106 |
| 616 | 20240223 | 092300 | 174024320 | 9630 | 9630 | 9630 | 9630 | 25 |
| 617 | 20240223 | 092200 | 173783570 | 9630 | 9630 | 9640 | 9630 | 369 |
| 618 | 20240223 | 092100 | 170230050 | 9620 | 9620 | 9620 | 9620 | 0 |
| 619 | 20240223 | 092000 | 170230050 | 9620 | 9620 | 9620 | 9620 | 0 |
| 620 | 20240223 | 091900 | 170230050 | 9620 | 9620 | 9620 | 9620 | 103 |
| 621 | 20240223 | 091800 | 169239190 | 9620 | 9620 | 9620 | 9620 | 404 |
| 622 | 20240223 | 091700 | 165352710 | 9630 | 9640 | 9640 | 9630 | 160 |
| 623 | 20240223 | 091600 | 163811700 | 9650 | 9630 | 9650 | 9630 | 538 |
| 624 | 20240223 | 091500 | 158628560 | 9630 | 9640 | 9640 | 9630 | 100 |
| 625 | 20240223 | 091400 | 157665050 | 9640 | 9640 | 9640 | 9640 | 190 |
| 626 | 20240223 | 091300 | 155833450 | 9640 | 9640 | 9640 | 9640 | 0 |
| 627 | 20240223 | 091200 | 155833450 | 9640 | 9630 | 9650 | 9630 | 1100 |
| 628 | 20240223 | 091100 | 145230360 | 9620 | 9620 | 9620 | 9620 | 89 |
| 629 | 20240223 | 091000 | 144374180 | 9610 | 9630 | 9630 | 9600 | 4662 |
| 630 | 20240223 | 090900 | 99559180 | 9630 | 9640 | 9640 | 9630 | 1172 |
| 631 | 20240223 | 090800 | 88266700 | 9640 | 9660 | 9660 | 9640 | 60 |
| 632 | 20240223 | 090700 | 87688100 | 9630 | 9640 | 9640 | 9630 | 342 |
| 633 | 20240223 | 090600 | 84393250 | 9640 | 9650 | 9650 | 9640 | 909 |
| 634 | 20240223 | 090500 | 75630360 | 9640 | 9660 | 9670 | 9640 | 4129 |
| 635 | 20240223 | 090400 | 35769530 | 9670 | 9670 | 9670 | 9670 | 302 |
| 636 | 20240223 | 090300 | 32849190 | 9670 | 9680 | 9680 | 9670 | 289 |
| 637 | 20240223 | 090200 | 30054410 | 9680 | 9670 | 9680 | 9660 | 215 |
| 638 | 20240223 | 090100 | 27973820 | 9660 | 9690 | 9690 | 9650 | 1966 |
| 639 | 20240223 | 090000 | 8963140 | 9700 | 9710 | 9730 | 9700 | 923 |