28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 7292 |
| 3 | 20240223 | 184000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20240223 | 183900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20240223 | 183800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20240223 | 183700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20240223 | 183600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20240223 | 183500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20240223 | 183400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20240223 | 183300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20240223 | 183200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20240223 | 183100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20240223 | 183000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20240223 | 182900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20240223 | 182800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20240223 | 182700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20240223 | 182600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20240223 | 182500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20240223 | 182400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20240223 | 182300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20240223 | 182200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20240223 | 182100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20240223 | 182000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20240223 | 181900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20240223 | 181800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20240223 | 181700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20240223 | 181600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20240223 | 181500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20240223 | 181400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20240223 | 181300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20240223 | 181200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20240223 | 181100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 7292 |
| 33 | 20240223 | 181000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20240223 | 180900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20240223 | 180800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20240223 | 180700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20240223 | 180600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20240223 | 180500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20240223 | 180400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20240223 | 180300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20240223 | 180200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20240223 | 180100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20240223 | 180000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20240223 | 175900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20240223 | 175800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20240223 | 175700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20240223 | 175600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20240223 | 175500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20240223 | 175400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20240223 | 175300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20240223 | 175200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20240223 | 175100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20240223 | 175000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20240223 | 174900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20240223 | 174800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20240223 | 174700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20240223 | 174600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20240223 | 174500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20240223 | 174400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20240223 | 174300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20240223 | 174200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20240223 | 174100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 7292 |
| 63 | 20240223 | 174000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20240223 | 173900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20240223 | 173800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20240223 | 173700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20240223 | 173600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20240223 | 173500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20240223 | 173400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20240223 | 173300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20240223 | 173200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20240223 | 173100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20240223 | 173000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20240223 | 172900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20240223 | 172800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20240223 | 172700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20240223 | 172600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20240223 | 172500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20240223 | 172400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20240223 | 172300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20240223 | 172200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20240223 | 172100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20240223 | 172000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20240223 | 171900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20240223 | 171800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20240223 | 171700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20240223 | 171600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20240223 | 171500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20240223 | 171400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20240223 | 171300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20240223 | 171200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20240223 | 171100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 7292 |
| 93 | 20240223 | 171000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20240223 | 170900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20240223 | 170800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20240223 | 170700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20240223 | 170600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20240223 | 170500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20240223 | 170400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20240223 | 170300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20240223 | 170200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20240223 | 170100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20240223 | 170000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20240223 | 165900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20240223 | 165800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20240223 | 165700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20240223 | 165600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20240223 | 165500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20240223 | 165400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20240223 | 165300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20240223 | 165200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20240223 | 165100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20240223 | 165000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20240223 | 164900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20240223 | 164800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20240223 | 164700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20240223 | 164600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20240223 | 164500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20240223 | 164400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20240223 | 164300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20240223 | 164200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20240223 | 164100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 7292 |
| 123 | 20240223 | 164000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20240223 | 163900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20240223 | 163800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20240223 | 163700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20240223 | 163600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20240223 | 163500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20240223 | 163400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20240223 | 163300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20240223 | 163200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20240223 | 163100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20240223 | 163000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20240223 | 162900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20240223 | 162800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20240223 | 162700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20240223 | 162600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20240223 | 162500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20240223 | 162400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20240223 | 162300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20240223 | 162200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20240223 | 162100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20240223 | 162000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20240223 | 161900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20240223 | 161800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20240223 | 161700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20240223 | 161600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20240223 | 161500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20240223 | 161400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20240223 | 161300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20240223 | 161200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20240223 | 161100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 7292 |
| 153 | 20240223 | 161000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20240223 | 160900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20240223 | 160800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20240223 | 160700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20240223 | 160600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20240223 | 160500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20240223 | 160400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20240223 | 160300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20240223 | 160200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20240223 | 160100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20240223 | 160000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20240223 | 155900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20240223 | 155800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20240223 | 155700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20240223 | 155600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20240223 | 155500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20240223 | 155400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20240223 | 155300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20240223 | 155200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20240223 | 155100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20240223 | 155000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20240223 | 154900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20240223 | 154800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20240223 | 154700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20240223 | 154600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20240223 | 154500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20240223 | 154400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20240223 | 154300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20240223 | 154200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20240223 | 154100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 7292 |
| 183 | 20240223 | 154000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20240223 | 153900 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20240223 | 153800 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20240223 | 153700 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20240223 | 153600 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20240223 | 153500 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20240223 | 153400 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20240223 | 153300 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20240223 | 153200 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20240223 | 153100 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20240223 | 153000 | 1538019450 | 2200 | 2200 | 2200 | 2200 | 7292 |
| 194 | 20240223 | 152900 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20240223 | 152800 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20240223 | 152700 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20240223 | 152600 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20240223 | 152500 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20240223 | 152400 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20240223 | 152300 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20240223 | 152200 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20240223 | 152100 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20240223 | 152000 | 1521977050 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20240223 | 151900 | 1521977050 | 2200 | 2200 | 2200 | 2190 | 1156 |
| 205 | 20240223 | 151800 | 1519438960 | 2190 | 2190 | 2190 | 2190 | 54 |
| 206 | 20240223 | 151700 | 1519320700 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20240223 | 151600 | 1519320700 | 2200 | 2200 | 2200 | 2200 | 1 |
| 208 | 20240223 | 151500 | 1519318500 | 2185 | 2190 | 2190 | 2185 | 5840 |
| 209 | 20240223 | 151400 | 1506536270 | 2185 | 2205 | 2205 | 2185 | 607 |
| 210 | 20240223 | 151300 | 1505209025 | 2205 | 2205 | 2205 | 2205 | 23 |
| 211 | 20240223 | 151200 | 1505158310 | 2205 | 2205 | 2205 | 2205 | 1 |
| 212 | 20240223 | 151100 | 1505156105 | 2185 | 2205 | 2205 | 2185 | 153 |
| 213 | 20240223 | 151000 | 1504820235 | 2210 | 2200 | 2210 | 2190 | 9723 |
| 214 | 20240223 | 150900 | 1483498170 | 2200 | 2205 | 2205 | 2200 | 1327 |
| 215 | 20240223 | 150800 | 1480578670 | 2200 | 2200 | 2200 | 2200 | 10 |
| 216 | 20240223 | 150700 | 1480556670 | 2210 | 2205 | 2210 | 2200 | 531 |
| 217 | 20240223 | 150600 | 1479387880 | 2205 | 2205 | 2205 | 2205 | 5 |
| 218 | 20240223 | 150500 | 1479376855 | 2210 | 2210 | 2210 | 2210 | 1 |
| 219 | 20240223 | 150400 | 1479374645 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20240223 | 150300 | 1479374645 | 2200 | 2200 | 2200 | 2200 | 7569 |
| 221 | 20240223 | 150200 | 1462722845 | 2200 | 2200 | 2200 | 2200 | 2046 |
| 222 | 20240223 | 150100 | 1458221645 | 2200 | 2205 | 2205 | 2200 | 3264 |
| 223 | 20240223 | 150000 | 1451034160 | 2205 | 2205 | 2205 | 2205 | 32 |
| 224 | 20240223 | 145900 | 1450963600 | 2205 | 2205 | 2205 | 2205 | 3045 |
| 225 | 20240223 | 145800 | 1444249375 | 2205 | 2205 | 2205 | 2205 | 0 |
| 226 | 20240223 | 145700 | 1444249375 | 2205 | 2205 | 2205 | 2205 | 0 |
| 227 | 20240223 | 145600 | 1444249375 | 2205 | 2205 | 2205 | 2205 | 0 |
| 228 | 20240223 | 145500 | 1444249375 | 2205 | 2200 | 2205 | 2200 | 64 |
| 229 | 20240223 | 145400 | 1444108310 | 2200 | 2200 | 2200 | 2200 | 1270 |
| 230 | 20240223 | 145300 | 1441314310 | 2200 | 2205 | 2205 | 2195 | 6602 |
| 231 | 20240223 | 145200 | 1426789770 | 2205 | 2205 | 2205 | 2205 | 3300 |
| 232 | 20240223 | 145100 | 1419513270 | 2210 | 2210 | 2210 | 2210 | 698 |
| 233 | 20240223 | 145000 | 1417970690 | 2210 | 2215 | 2215 | 2210 | 113 |
| 234 | 20240223 | 144900 | 1417720895 | 2210 | 2210 | 2210 | 2210 | 48 |
| 235 | 20240223 | 144800 | 1417614815 | 2210 | 2210 | 2210 | 2210 | 105 |
| 236 | 20240223 | 144700 | 1417382765 | 2210 | 2210 | 2210 | 2210 | 909 |
| 237 | 20240223 | 144600 | 1415373875 | 2210 | 2210 | 2210 | 2210 | 2020 |
| 238 | 20240223 | 144500 | 1410909675 | 2210 | 2210 | 2210 | 2205 | 1506 |
| 239 | 20240223 | 144400 | 1407583925 | 2210 | 2210 | 2210 | 2210 | 40 |
| 240 | 20240223 | 144300 | 1407495525 | 2210 | 2210 | 2210 | 2210 | 106 |
| 241 | 20240223 | 144200 | 1407261265 | 2210 | 2210 | 2210 | 2205 | 493 |
| 242 | 20240223 | 144100 | 1406171760 | 2210 | 2210 | 2210 | 2210 | 495 |
| 243 | 20240223 | 144000 | 1405077810 | 2205 | 2205 | 2205 | 2205 | 10 |
| 244 | 20240223 | 143900 | 1405055760 | 2210 | 2210 | 2210 | 2210 | 0 |
| 245 | 20240223 | 143800 | 1405055760 | 2210 | 2210 | 2210 | 2210 | 3192 |
| 246 | 20240223 | 143700 | 1398001440 | 2210 | 2210 | 2210 | 2210 | 7 |
| 247 | 20240223 | 143600 | 1397985970 | 2210 | 2210 | 2210 | 2210 | 2 |
| 248 | 20240223 | 143500 | 1397981550 | 2205 | 2205 | 2205 | 2205 | 177 |
| 249 | 20240223 | 143400 | 1397591265 | 2205 | 2205 | 2205 | 2205 | 23 |
| 250 | 20240223 | 143300 | 1397540550 | 2210 | 2210 | 2210 | 2210 | 0 |
| 251 | 20240223 | 143200 | 1397540550 | 2210 | 2210 | 2210 | 2210 | 1614 |
| 252 | 20240223 | 143100 | 1393973610 | 2210 | 2205 | 2210 | 2205 | 3 |
| 253 | 20240223 | 143000 | 1393966990 | 2205 | 2205 | 2205 | 2205 | 1863 |
| 254 | 20240223 | 142900 | 1389859075 | 2200 | 2205 | 2205 | 2200 | 300 |
| 255 | 20240223 | 142800 | 1389198575 | 2205 | 2205 | 2205 | 2205 | 161 |
| 256 | 20240223 | 142700 | 1388843570 | 2200 | 2200 | 2200 | 2200 | 819 |
| 257 | 20240223 | 142600 | 1387041770 | 2200 | 2200 | 2200 | 2200 | 0 |
| 258 | 20240223 | 142500 | 1387041770 | 2200 | 2200 | 2200 | 2200 | 103 |
| 259 | 20240223 | 142400 | 1386815170 | 2200 | 2200 | 2200 | 2200 | 0 |
| 260 | 20240223 | 142300 | 1386815170 | 2200 | 2200 | 2200 | 2200 | 286 |
| 261 | 20240223 | 142200 | 1386185970 | 2195 | 2195 | 2195 | 2195 | 150 |
| 262 | 20240223 | 142100 | 1385856720 | 2200 | 2195 | 2200 | 2195 | 17 |
| 263 | 20240223 | 142000 | 1385819325 | 2200 | 2200 | 2200 | 2200 | 44 |
| 264 | 20240223 | 141900 | 1385722525 | 2200 | 2200 | 2200 | 2200 | 56 |
| 265 | 20240223 | 141800 | 1385599325 | 2200 | 2200 | 2200 | 2200 | 0 |
| 266 | 20240223 | 141700 | 1385599325 | 2200 | 2200 | 2200 | 2200 | 0 |
| 267 | 20240223 | 141600 | 1385599325 | 2200 | 2200 | 2200 | 2200 | 800 |
| 268 | 20240223 | 141500 | 1383839325 | 2200 | 2205 | 2205 | 2195 | 770 |
| 269 | 20240223 | 141400 | 1382148655 | 2205 | 2205 | 2205 | 2205 | 0 |
| 270 | 20240223 | 141300 | 1382148655 | 2205 | 2205 | 2205 | 2205 | 333 |
| 271 | 20240223 | 141200 | 1381414390 | 2200 | 2200 | 2200 | 2200 | 0 |
| 272 | 20240223 | 141100 | 1381414390 | 2200 | 2200 | 2200 | 2200 | 45 |
| 273 | 20240223 | 141000 | 1381315390 | 2200 | 2200 | 2200 | 2200 | 100 |
| 274 | 20240223 | 140900 | 1381095390 | 2200 | 2200 | 2200 | 2200 | 1363 |
| 275 | 20240223 | 140800 | 1378096790 | 2205 | 2205 | 2205 | 2205 | 0 |
| 276 | 20240223 | 140700 | 1378096790 | 2205 | 2205 | 2205 | 2205 | 236 |
| 277 | 20240223 | 140600 | 1377576410 | 2200 | 2200 | 2200 | 2200 | 199 |
| 278 | 20240223 | 140500 | 1377138610 | 2200 | 2200 | 2200 | 2200 | 1 |
| 279 | 20240223 | 140400 | 1377136410 | 2205 | 2205 | 2205 | 2205 | 1 |
| 280 | 20240223 | 140300 | 1377134205 | 2195 | 2200 | 2200 | 2195 | 111 |
| 281 | 20240223 | 140200 | 1376890010 | 2200 | 2205 | 2205 | 2195 | 984 |
| 282 | 20240223 | 140100 | 1374725035 | 2205 | 2200 | 2205 | 2200 | 125 |
| 283 | 20240223 | 140000 | 1374449535 | 2200 | 2200 | 2200 | 2200 | 130 |
| 284 | 20240223 | 135900 | 1374163535 | 2200 | 2200 | 2200 | 2200 | 72 |
| 285 | 20240223 | 135800 | 1374005135 | 2200 | 2195 | 2200 | 2195 | 5720 |
| 286 | 20240223 | 135700 | 1361422135 | 2195 | 2195 | 2195 | 2195 | 1528 |
| 287 | 20240223 | 135600 | 1358068175 | 2180 | 2190 | 2190 | 2175 | 25202 |
| 288 | 20240223 | 135500 | 1303203430 | 2200 | 2190 | 2200 | 2190 | 5001 |
| 289 | 20240223 | 135400 | 1292231230 | 2200 | 2200 | 2200 | 2200 | 5 |
| 290 | 20240223 | 135300 | 1292220230 | 2200 | 2200 | 2200 | 2200 | 1 |
| 291 | 20240223 | 135200 | 1292218030 | 2190 | 2190 | 2190 | 2190 | 1 |
| 292 | 20240223 | 135100 | 1292215840 | 2190 | 2190 | 2190 | 2190 | 0 |
| 293 | 20240223 | 135000 | 1292215840 | 2190 | 2190 | 2190 | 2190 | 200 |
| 294 | 20240223 | 134900 | 1291777840 | 2200 | 2200 | 2200 | 2200 | 1 |
| 295 | 20240223 | 134800 | 1291775640 | 2190 | 2190 | 2190 | 2190 | 50 |
| 296 | 20240223 | 134700 | 1291666140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 297 | 20240223 | 134600 | 1291666140 | 2190 | 2190 | 2190 | 2190 | 2 |
| 298 | 20240223 | 134500 | 1291661760 | 2195 | 2195 | 2195 | 2195 | 218 |
| 299 | 20240223 | 134400 | 1291183250 | 2200 | 2200 | 2200 | 2200 | 22 |
| 300 | 20240223 | 134300 | 1291134850 | 2200 | 2200 | 2200 | 2200 | 1 |
| 301 | 20240223 | 134200 | 1291132650 | 2200 | 2200 | 2200 | 2200 | 10000 |
| 302 | 20240223 | 134100 | 1269132650 | 2200 | 2190 | 2200 | 2190 | 85 |
| 303 | 20240223 | 134000 | 1268945660 | 2195 | 2200 | 2200 | 2195 | 102 |
| 304 | 20240223 | 133900 | 1268721765 | 2195 | 2195 | 2195 | 2195 | 0 |
| 305 | 20240223 | 133800 | 1268721765 | 2195 | 2195 | 2195 | 2195 | 1430 |
| 306 | 20240223 | 133700 | 1265582915 | 2190 | 2190 | 2190 | 2190 | 1134 |
| 307 | 20240223 | 133600 | 1263099455 | 2195 | 2195 | 2195 | 2195 | 13 |
| 308 | 20240223 | 133500 | 1263070920 | 2195 | 2195 | 2195 | 2195 | 205 |
| 309 | 20240223 | 133400 | 1262620945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 310 | 20240223 | 133300 | 1262620945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 311 | 20240223 | 133200 | 1262620945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 312 | 20240223 | 133100 | 1262620945 | 2195 | 2195 | 2195 | 2195 | 1 |
| 313 | 20240223 | 133000 | 1262618750 | 2195 | 2195 | 2195 | 2195 | 152 |
| 314 | 20240223 | 132900 | 1262285110 | 2200 | 2195 | 2200 | 2195 | 1307 |
| 315 | 20240223 | 132800 | 1259416235 | 2195 | 2190 | 2200 | 2190 | 13586 |
| 316 | 20240223 | 132700 | 1229530035 | 2195 | 2175 | 2195 | 2175 | 2591 |
| 317 | 20240223 | 132600 | 1223848660 | 2180 | 2170 | 2180 | 2170 | 266 |
| 318 | 20240223 | 132500 | 1223271080 | 2170 | 2180 | 2180 | 2170 | 17053 |
| 319 | 20240223 | 132400 | 1186246055 | 2180 | 2180 | 2180 | 2175 | 3249 |
| 320 | 20240223 | 132300 | 1179173710 | 2180 | 2180 | 2185 | 2175 | 13562 |
| 321 | 20240223 | 132200 | 1149666125 | 2180 | 2180 | 2185 | 2180 | 8330 |
| 322 | 20240223 | 132100 | 1131506575 | 2185 | 2185 | 2190 | 2185 | 81 |
| 323 | 20240223 | 132000 | 1131329490 | 2185 | 2185 | 2185 | 2185 | 1786 |
| 324 | 20240223 | 131900 | 1127427080 | 2185 | 2190 | 2190 | 2185 | 525 |
| 325 | 20240223 | 131800 | 1126278955 | 2190 | 2190 | 2190 | 2190 | 113 |
| 326 | 20240223 | 131700 | 1126031485 | 2190 | 2195 | 2195 | 2190 | 3024 |
| 327 | 20240223 | 131600 | 1119408875 | 2195 | 2195 | 2195 | 2195 | 713 |
| 328 | 20240223 | 131500 | 1117843840 | 2195 | 2195 | 2195 | 2195 | 304 |
| 329 | 20240223 | 131400 | 1117176560 | 2195 | 2195 | 2195 | 2195 | 304 |
| 330 | 20240223 | 131300 | 1116509280 | 2195 | 2195 | 2195 | 2195 | 8 |
| 331 | 20240223 | 131200 | 1116491720 | 2195 | 2195 | 2195 | 2190 | 938 |
| 332 | 20240223 | 131100 | 1114435995 | 2195 | 2195 | 2195 | 2195 | 209 |
| 333 | 20240223 | 131000 | 1113977240 | 2195 | 2195 | 2195 | 2195 | 506 |
| 334 | 20240223 | 130900 | 1112866570 | 2200 | 2195 | 2200 | 2195 | 954 |
| 335 | 20240223 | 130800 | 1110772535 | 2190 | 2190 | 2190 | 2190 | 10 |
| 336 | 20240223 | 130700 | 1110750635 | 2195 | 2195 | 2195 | 2195 | 167 |
| 337 | 20240223 | 130600 | 1110384070 | 2190 | 2190 | 2190 | 2190 | 1310 |
| 338 | 20240223 | 130500 | 1107515170 | 2190 | 2190 | 2190 | 2190 | 32 |
| 339 | 20240223 | 130400 | 1107445090 | 2190 | 2190 | 2190 | 2190 | 930 |
| 340 | 20240223 | 130300 | 1105408390 | 2190 | 2190 | 2190 | 2190 | 1214 |
| 341 | 20240223 | 130200 | 1102749730 | 2185 | 2185 | 2185 | 2185 | 570 |
| 342 | 20240223 | 130100 | 1101504280 | 2180 | 2180 | 2180 | 2180 | 39 |
| 343 | 20240223 | 130000 | 1101419260 | 2180 | 2185 | 2185 | 2175 | 5769 |
| 344 | 20240223 | 125900 | 1088840700 | 2190 | 2190 | 2190 | 2190 | 2 |
| 345 | 20240223 | 125800 | 1088836320 | 2185 | 2185 | 2185 | 2185 | 0 |
| 346 | 20240223 | 125700 | 1088836320 | 2185 | 2185 | 2185 | 2185 | 244 |
| 347 | 20240223 | 125600 | 1088303180 | 2185 | 2190 | 2190 | 2185 | 1599 |
| 348 | 20240223 | 125500 | 1084801375 | 2185 | 2190 | 2190 | 2185 | 2605 |
| 349 | 20240223 | 125400 | 1079108940 | 2190 | 2190 | 2190 | 2190 | 14 |
| 350 | 20240223 | 125300 | 1079078280 | 2195 | 2195 | 2195 | 2195 | 1 |
| 351 | 20240223 | 125200 | 1079076085 | 2180 | 2180 | 2180 | 2180 | 0 |
| 352 | 20240223 | 125100 | 1079076085 | 2180 | 2190 | 2190 | 2180 | 3 |
| 353 | 20240223 | 125000 | 1079069530 | 2190 | 2185 | 2190 | 2185 | 2041 |
| 354 | 20240223 | 124900 | 1074599745 | 2185 | 2185 | 2185 | 2185 | 810 |
| 355 | 20240223 | 124800 | 1072829895 | 2185 | 2180 | 2185 | 2180 | 47 |
| 356 | 20240223 | 124700 | 1072727355 | 2185 | 2185 | 2185 | 2185 | 202 |
| 357 | 20240223 | 124600 | 1072285985 | 2180 | 2185 | 2185 | 2180 | 11 |
| 358 | 20240223 | 124500 | 1072262000 | 2180 | 2180 | 2180 | 2180 | 361 |
| 359 | 20240223 | 124400 | 1071475020 | 2180 | 2180 | 2180 | 2180 | 1 |
| 360 | 20240223 | 124300 | 1071472840 | 2180 | 2175 | 2180 | 2170 | 10953 |
| 361 | 20240223 | 124200 | 1047606060 | 2170 | 2175 | 2175 | 2170 | 496 |
| 362 | 20240223 | 124100 | 1046528990 | 2175 | 2175 | 2175 | 2175 | 1 |
| 363 | 20240223 | 124000 | 1046526815 | 2180 | 2175 | 2180 | 2175 | 1790 |
| 364 | 20240223 | 123900 | 1042627065 | 2175 | 2170 | 2175 | 2170 | 3167 |
| 365 | 20240223 | 123800 | 1035739095 | 2170 | 2175 | 2175 | 2170 | 950 |
| 366 | 20240223 | 123700 | 1033677590 | 2170 | 2170 | 2175 | 2170 | 13888 |
| 367 | 20240223 | 123600 | 1003540610 | 2175 | 2175 | 2175 | 2170 | 2692 |
| 368 | 20240223 | 123500 | 997685770 | 2175 | 2175 | 2180 | 2175 | 4681 |
| 369 | 20240223 | 123400 | 987504495 | 2180 | 2180 | 2180 | 2180 | 918 |
| 370 | 20240223 | 123300 | 985503255 | 2180 | 2180 | 2180 | 2180 | 9 |
| 371 | 20240223 | 123200 | 985483635 | 2180 | 2180 | 2180 | 2180 | 1019 |
| 372 | 20240223 | 123100 | 983262215 | 2175 | 2180 | 2180 | 2175 | 10493 |
| 373 | 20240223 | 123000 | 960439890 | 2180 | 2180 | 2180 | 2180 | 21 |
| 374 | 20240223 | 122900 | 960394110 | 2175 | 2180 | 2180 | 2175 | 2697 |
| 375 | 20240223 | 122800 | 954526015 | 2185 | 2180 | 2185 | 2180 | 1125 |
| 376 | 20240223 | 122700 | 952073465 | 2180 | 2180 | 2180 | 2180 | 801 |
| 377 | 20240223 | 122600 | 950327285 | 2180 | 2180 | 2185 | 2175 | 1226 |
| 378 | 20240223 | 122500 | 947654945 | 2180 | 2180 | 2180 | 2180 | 3949 |
| 379 | 20240223 | 122400 | 939046125 | 2180 | 2185 | 2185 | 2180 | 4824 |
| 380 | 20240223 | 122300 | 928514145 | 2190 | 2190 | 2190 | 2190 | 3 |
| 381 | 20240223 | 122200 | 928507575 | 2190 | 2190 | 2190 | 2190 | 74 |
| 382 | 20240223 | 122100 | 928345515 | 2190 | 2190 | 2190 | 2190 | 156 |
| 383 | 20240223 | 122000 | 928003875 | 2190 | 2190 | 2190 | 2190 | 100 |
| 384 | 20240223 | 121900 | 927784875 | 2190 | 2190 | 2190 | 2190 | 201 |
| 385 | 20240223 | 121800 | 927344685 | 2190 | 2190 | 2190 | 2190 | 210 |
| 386 | 20240223 | 121700 | 926884785 | 2190 | 2195 | 2195 | 2190 | 614 |
| 387 | 20240223 | 121600 | 925539350 | 2200 | 2200 | 2200 | 2200 | 100 |
| 388 | 20240223 | 121500 | 925319350 | 2190 | 2195 | 2195 | 2190 | 2541 |
| 389 | 20240223 | 121400 | 919754405 | 2195 | 2195 | 2195 | 2195 | 15 |
| 390 | 20240223 | 121300 | 919721480 | 2205 | 2205 | 2205 | 2205 | 114 |
| 391 | 20240223 | 121200 | 919470110 | 2205 | 2205 | 2205 | 2205 | 5 |
| 392 | 20240223 | 121100 | 919459085 | 2205 | 2205 | 2205 | 2205 | 0 |
| 393 | 20240223 | 121000 | 919459085 | 2205 | 2200 | 2205 | 2200 | 1501 |
| 394 | 20240223 | 120900 | 916156880 | 2200 | 2200 | 2200 | 2200 | 150 |
| 395 | 20240223 | 120800 | 915826880 | 2200 | 2190 | 2200 | 2190 | 7573 |
| 396 | 20240223 | 120700 | 899183010 | 2190 | 2180 | 2190 | 2180 | 2461 |
| 397 | 20240223 | 120600 | 893793515 | 2180 | 2180 | 2180 | 2180 | 1073 |
| 398 | 20240223 | 120500 | 891454375 | 2180 | 2185 | 2185 | 2180 | 26319 |
| 399 | 20240223 | 120400 | 834033165 | 2185 | 2190 | 2190 | 2185 | 1600 |
| 400 | 20240223 | 120300 | 830536665 | 2185 | 2185 | 2185 | 2185 | 0 |
| 401 | 20240223 | 120200 | 830536665 | 2185 | 2190 | 2190 | 2185 | 12 |
| 402 | 20240223 | 120100 | 830510390 | 2185 | 2185 | 2185 | 2185 | 760 |
| 403 | 20240223 | 120000 | 828849790 | 2190 | 2190 | 2190 | 2190 | 139 |
| 404 | 20240223 | 115900 | 828545380 | 2190 | 2185 | 2190 | 2185 | 57 |
| 405 | 20240223 | 115800 | 828420775 | 2190 | 2190 | 2190 | 2190 | 208 |
| 406 | 20240223 | 115700 | 827965255 | 2190 | 2185 | 2190 | 2185 | 23 |
| 407 | 20240223 | 115600 | 827914890 | 2190 | 2190 | 2190 | 2185 | 9 |
| 408 | 20240223 | 115500 | 827895185 | 2190 | 2190 | 2190 | 2190 | 253 |
| 409 | 20240223 | 115400 | 827341115 | 2190 | 2190 | 2190 | 2190 | 24 |
| 410 | 20240223 | 115300 | 827288555 | 2190 | 2190 | 2190 | 2185 | 1884 |
| 411 | 20240223 | 115200 | 823162770 | 2190 | 2190 | 2190 | 2190 | 2 |
| 412 | 20240223 | 115100 | 823158390 | 2185 | 2190 | 2190 | 2185 | 458 |
| 413 | 20240223 | 115000 | 822155380 | 2190 | 2185 | 2190 | 2185 | 2457 |
| 414 | 20240223 | 114900 | 816785935 | 2185 | 2185 | 2190 | 2185 | 5 |
| 415 | 20240223 | 114800 | 816775000 | 2190 | 2190 | 2190 | 2190 | 149 |
| 416 | 20240223 | 114700 | 816448690 | 2190 | 2190 | 2190 | 2190 | 238 |
| 417 | 20240223 | 114600 | 815927470 | 2190 | 2190 | 2190 | 2190 | 0 |
| 418 | 20240223 | 114500 | 815927470 | 2190 | 2195 | 2195 | 2190 | 1672 |
| 419 | 20240223 | 114400 | 812265290 | 2195 | 2195 | 2195 | 2195 | 107 |
| 420 | 20240223 | 114300 | 812030425 | 2195 | 2195 | 2195 | 2195 | 14 |
| 421 | 20240223 | 114200 | 811999695 | 2190 | 2190 | 2195 | 2190 | 411 |
| 422 | 20240223 | 114100 | 811099100 | 2190 | 2190 | 2190 | 2190 | 100 |
| 423 | 20240223 | 114000 | 810880100 | 2190 | 2190 | 2190 | 2190 | 5 |
| 424 | 20240223 | 113900 | 810869150 | 2190 | 2195 | 2195 | 2190 | 218 |
| 425 | 20240223 | 113800 | 810390840 | 2190 | 2195 | 2195 | 2190 | 1183 |
| 426 | 20240223 | 113700 | 807797570 | 2195 | 2195 | 2195 | 2195 | 73 |
| 427 | 20240223 | 113600 | 807637335 | 2195 | 2195 | 2195 | 2195 | 1 |
| 428 | 20240223 | 113500 | 807635140 | 2195 | 2200 | 2200 | 2195 | 1955 |
| 429 | 20240223 | 113400 | 803343815 | 2200 | 2200 | 2200 | 2200 | 37 |
| 430 | 20240223 | 113300 | 803262415 | 2200 | 2195 | 2200 | 2195 | 22 |
| 431 | 20240223 | 113200 | 803214115 | 2195 | 2200 | 2200 | 2195 | 201 |
| 432 | 20240223 | 113100 | 802771920 | 2200 | 2200 | 2200 | 2200 | 796 |
| 433 | 20240223 | 113000 | 801020720 | 2200 | 2200 | 2200 | 2200 | 100 |
| 434 | 20240223 | 112900 | 800800720 | 2200 | 2195 | 2200 | 2195 | 3 |
| 435 | 20240223 | 112800 | 800794125 | 2195 | 2195 | 2195 | 2195 | 500 |
| 436 | 20240223 | 112700 | 799696625 | 2195 | 2195 | 2195 | 2195 | 1131 |
| 437 | 20240223 | 112600 | 797214080 | 2200 | 2190 | 2200 | 2190 | 4427 |
| 438 | 20240223 | 112500 | 787514540 | 2195 | 2195 | 2195 | 2195 | 52 |
| 439 | 20240223 | 112400 | 787400400 | 2200 | 2200 | 2200 | 2200 | 100 |
| 440 | 20240223 | 112300 | 787180400 | 2200 | 2195 | 2200 | 2195 | 210 |
| 441 | 20240223 | 112200 | 786718450 | 2200 | 2195 | 2200 | 2195 | 505 |
| 442 | 20240223 | 112100 | 785609945 | 2195 | 2190 | 2195 | 2190 | 1307 |
| 443 | 20240223 | 112000 | 782747610 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 444 | 20240223 | 111900 | 780555420 | 2200 | 2200 | 2200 | 2200 | 4 |
| 445 | 20240223 | 111800 | 780546620 | 2200 | 2195 | 2200 | 2190 | 1562 |
| 446 | 20240223 | 111700 | 777119220 | 2190 | 2195 | 2195 | 2190 | 2300 |
| 447 | 20240223 | 111600 | 772071960 | 2195 | 2195 | 2195 | 2195 | 100 |
| 448 | 20240223 | 111500 | 771852460 | 2195 | 2195 | 2195 | 2195 | 3 |
| 449 | 20240223 | 111400 | 771845875 | 2190 | 2195 | 2195 | 2190 | 1000 |
| 450 | 20240223 | 111300 | 769655705 | 2190 | 2190 | 2190 | 2190 | 1812 |
| 451 | 20240223 | 111200 | 765687425 | 2190 | 2195 | 2195 | 2190 | 2171 |
| 452 | 20240223 | 111100 | 760931825 | 2195 | 2200 | 2200 | 2195 | 971 |
| 453 | 20240223 | 111000 | 758800180 | 2200 | 2200 | 2200 | 2200 | 0 |
| 454 | 20240223 | 110900 | 758800180 | 2200 | 2195 | 2200 | 2195 | 501 |
| 455 | 20240223 | 110800 | 757700480 | 2195 | 2195 | 2195 | 2195 | 1709 |
| 456 | 20240223 | 110700 | 753949225 | 2195 | 2200 | 2200 | 2195 | 1163 |
| 457 | 20240223 | 110600 | 751395940 | 2200 | 2195 | 2200 | 2195 | 848 |
| 458 | 20240223 | 110500 | 749534510 | 2200 | 2200 | 2200 | 2195 | 874 |
| 459 | 20240223 | 110400 | 747616025 | 2195 | 2195 | 2195 | 2195 | 2200 |
| 460 | 20240223 | 110300 | 742787025 | 2195 | 2200 | 2210 | 2195 | 24 |
| 461 | 20240223 | 110200 | 742734220 | 2200 | 2200 | 2210 | 2200 | 3387 |
| 462 | 20240223 | 110100 | 735282800 | 2210 | 2210 | 2210 | 2210 | 1 |
| 463 | 20240223 | 110000 | 735280590 | 2205 | 2205 | 2210 | 2205 | 2791 |
| 464 | 20240223 | 105900 | 729126425 | 2205 | 2205 | 2205 | 2205 | 2 |
| 465 | 20240223 | 105800 | 729122015 | 2205 | 2205 | 2205 | 2205 | 376 |
| 466 | 20240223 | 105700 | 728292935 | 2210 | 2210 | 2210 | 2210 | 1 |
| 467 | 20240223 | 105600 | 728290725 | 2205 | 2205 | 2205 | 2205 | 35 |
| 468 | 20240223 | 105500 | 728213550 | 2205 | 2205 | 2205 | 2205 | 119 |
| 469 | 20240223 | 105400 | 727951155 | 2205 | 2205 | 2205 | 2205 | 200 |
| 470 | 20240223 | 105300 | 727510155 | 2205 | 2205 | 2205 | 2200 | 86 |
| 471 | 20240223 | 105200 | 727320600 | 2205 | 2210 | 2210 | 2205 | 107 |
| 472 | 20240223 | 105100 | 727084645 | 2210 | 2210 | 2210 | 2210 | 2 |
| 473 | 20240223 | 105000 | 727080225 | 2210 | 2210 | 2210 | 2210 | 83 |
| 474 | 20240223 | 104900 | 726896795 | 2210 | 2210 | 2210 | 2210 | 5 |
| 475 | 20240223 | 104800 | 726885745 | 2210 | 2210 | 2210 | 2210 | 1 |
| 476 | 20240223 | 104700 | 726883535 | 2200 | 2205 | 2205 | 2200 | 1495 |
| 477 | 20240223 | 104600 | 723593645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 478 | 20240223 | 104500 | 723593645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 479 | 20240223 | 104400 | 723593645 | 2205 | 2205 | 2205 | 2205 | 6015 |
| 480 | 20240223 | 104300 | 710330570 | 2205 | 2215 | 2215 | 2205 | 6 |
| 481 | 20240223 | 104200 | 710317290 | 2210 | 2205 | 2210 | 2205 | 237 |
| 482 | 20240223 | 104100 | 709793525 | 2210 | 2210 | 2210 | 2205 | 416 |
| 483 | 20240223 | 104000 | 708875665 | 2210 | 2210 | 2210 | 2210 | 58 |
| 484 | 20240223 | 103900 | 708747485 | 2210 | 2215 | 2215 | 2210 | 2240 |
| 485 | 20240223 | 103800 | 703796865 | 2215 | 2215 | 2220 | 2215 | 123 |
| 486 | 20240223 | 103700 | 703524415 | 2220 | 2215 | 2220 | 2215 | 204 |
| 487 | 20240223 | 103600 | 703072540 | 2220 | 2220 | 2220 | 2220 | 1252 |
| 488 | 20240223 | 103500 | 700293100 | 2220 | 2215 | 2220 | 2215 | 614 |
| 489 | 20240223 | 103400 | 698933085 | 2215 | 2215 | 2215 | 2215 | 1039 |
| 490 | 20240223 | 103300 | 696631700 | 2215 | 2215 | 2215 | 2210 | 2515 |
| 491 | 20240223 | 103200 | 691070475 | 2215 | 2215 | 2215 | 2215 | 0 |
| 492 | 20240223 | 103100 | 691070475 | 2215 | 2215 | 2215 | 2215 | 4 |
| 493 | 20240223 | 103000 | 691061615 | 2210 | 2215 | 2215 | 2210 | 2317 |
| 494 | 20240223 | 102900 | 685936960 | 2210 | 2215 | 2215 | 2210 | 559 |
| 495 | 20240223 | 102800 | 684701560 | 2215 | 2210 | 2215 | 2210 | 2282 |
| 496 | 20240223 | 102700 | 679656050 | 2205 | 2210 | 2210 | 2205 | 407 |
| 497 | 20240223 | 102600 | 678758080 | 2205 | 2205 | 2205 | 2205 | 0 |
| 498 | 20240223 | 102500 | 678758080 | 2205 | 2205 | 2205 | 2200 | 93 |
| 499 | 20240223 | 102400 | 678553245 | 2205 | 2210 | 2210 | 2205 | 4 |
| 500 | 20240223 | 102300 | 678544420 | 2200 | 2200 | 2205 | 2200 | 1392 |
| 501 | 20240223 | 102200 | 675481450 | 2205 | 2205 | 2205 | 2200 | 118 |
| 502 | 20240223 | 102100 | 675221295 | 2205 | 2205 | 2205 | 2205 | 600 |
| 503 | 20240223 | 102000 | 673898295 | 2205 | 2205 | 2205 | 2205 | 7 |
| 504 | 20240223 | 101900 | 673882860 | 2205 | 2200 | 2205 | 2200 | 153 |
| 505 | 20240223 | 101800 | 673545750 | 2205 | 2200 | 2205 | 2200 | 51 |
| 506 | 20240223 | 101700 | 673433545 | 2205 | 2200 | 2205 | 2200 | 400 |
| 507 | 20240223 | 101600 | 672553290 | 2210 | 2210 | 2210 | 2210 | 0 |
| 508 | 20240223 | 101500 | 672553290 | 2210 | 2200 | 2210 | 2200 | 3392 |
| 509 | 20240223 | 101400 | 665074045 | 2200 | 2200 | 2205 | 2200 | 157 |
| 510 | 20240223 | 101300 | 664728415 | 2205 | 2200 | 2205 | 2200 | 513 |
| 511 | 20240223 | 101200 | 663599810 | 2205 | 2200 | 2205 | 2200 | 124 |
| 512 | 20240223 | 101100 | 663327005 | 2200 | 2195 | 2200 | 2195 | 131 |
| 513 | 20240223 | 101000 | 663039455 | 2195 | 2200 | 2200 | 2195 | 54 |
| 514 | 20240223 | 100900 | 662920675 | 2200 | 2200 | 2200 | 2200 | 1294 |
| 515 | 20240223 | 100800 | 660073875 | 2200 | 2195 | 2200 | 2195 | 500 |
| 516 | 20240223 | 100700 | 658973880 | 2195 | 2200 | 2200 | 2195 | 5020 |
| 517 | 20240223 | 100600 | 647954880 | 2200 | 2200 | 2200 | 2200 | 1168 |
| 518 | 20240223 | 100500 | 645385280 | 2200 | 2200 | 2205 | 2200 | 852 |
| 519 | 20240223 | 100400 | 643507610 | 2200 | 2205 | 2205 | 2200 | 815 |
| 520 | 20240223 | 100300 | 641713395 | 2205 | 2210 | 2210 | 2205 | 1203 |
| 521 | 20240223 | 100200 | 639059780 | 2210 | 2205 | 2210 | 2205 | 725 |
| 522 | 20240223 | 100100 | 637458880 | 2210 | 2210 | 2210 | 2205 | 250 |
| 523 | 20240223 | 100000 | 636907380 | 2210 | 2210 | 2210 | 2210 | 232 |
| 524 | 20240223 | 095900 | 636394660 | 2210 | 2200 | 2210 | 2200 | 7265 |
| 525 | 20240223 | 095800 | 620376385 | 2205 | 2200 | 2205 | 2200 | 65 |
| 526 | 20240223 | 095700 | 620233285 | 2200 | 2200 | 2205 | 2195 | 761 |
| 527 | 20240223 | 095600 | 618561570 | 2200 | 2200 | 2200 | 2200 | 100 |
| 528 | 20240223 | 095500 | 618341570 | 2205 | 2205 | 2205 | 2190 | 1501 |
| 529 | 20240223 | 095400 | 615044675 | 2205 | 2205 | 2205 | 2205 | 215 |
| 530 | 20240223 | 095300 | 614570600 | 2205 | 2200 | 2205 | 2200 | 612 |
| 531 | 20240223 | 095200 | 613223875 | 2200 | 2200 | 2205 | 2200 | 110 |
| 532 | 20240223 | 095100 | 612981565 | 2205 | 2205 | 2205 | 2205 | 614 |
| 533 | 20240223 | 095000 | 611627695 | 2205 | 2205 | 2205 | 2205 | 22 |
| 534 | 20240223 | 094900 | 611579185 | 2205 | 2200 | 2205 | 2200 | 88 |
| 535 | 20240223 | 094800 | 611385480 | 2205 | 2200 | 2205 | 2195 | 1508 |
| 536 | 20240223 | 094700 | 608068140 | 2195 | 2195 | 2195 | 2195 | 2150 |
| 537 | 20240223 | 094600 | 603348890 | 2195 | 2200 | 2200 | 2190 | 5896 |
| 538 | 20240223 | 094500 | 590430460 | 2195 | 2195 | 2200 | 2195 | 924 |
| 539 | 20240223 | 094400 | 588402275 | 2195 | 2200 | 2200 | 2190 | 1606 |
| 540 | 20240223 | 094300 | 584875785 | 2200 | 2200 | 2200 | 2200 | 113 |
| 541 | 20240223 | 094200 | 584627185 | 2200 | 2190 | 2200 | 2190 | 50 |
| 542 | 20240223 | 094100 | 584517485 | 2200 | 2200 | 2200 | 2200 | 583 |
| 543 | 20240223 | 094000 | 583234885 | 2190 | 2205 | 2205 | 2190 | 1948 |
| 544 | 20240223 | 093900 | 578942645 | 2205 | 2205 | 2205 | 2205 | 118 |
| 545 | 20240223 | 093800 | 578682455 | 2190 | 2200 | 2200 | 2190 | 731 |
| 546 | 20240223 | 093700 | 577078255 | 2190 | 2200 | 2200 | 2190 | 1023 |
| 547 | 20240223 | 093600 | 574834785 | 2200 | 2200 | 2200 | 2190 | 21 |
| 548 | 20240223 | 093500 | 574788635 | 2190 | 2195 | 2200 | 2190 | 4203 |
| 549 | 20240223 | 093400 | 565579840 | 2200 | 2205 | 2205 | 2200 | 4994 |
| 550 | 20240223 | 093300 | 554586050 | 2205 | 2200 | 2205 | 2200 | 1819 |
| 551 | 20240223 | 093200 | 550584220 | 2205 | 2205 | 2205 | 2205 | 12 |
| 552 | 20240223 | 093100 | 550557760 | 2205 | 2205 | 2205 | 2205 | 666 |
| 553 | 20240223 | 093000 | 549089230 | 2205 | 2200 | 2205 | 2200 | 603 |
| 554 | 20240223 | 092900 | 547760115 | 2205 | 2205 | 2205 | 2205 | 2160 |
| 555 | 20240223 | 092800 | 542997315 | 2200 | 2190 | 2205 | 2190 | 3805 |
| 556 | 20240223 | 092700 | 534615245 | 2185 | 2180 | 2200 | 2180 | 34639 |
| 557 | 20240223 | 092600 | 458746985 | 2190 | 2195 | 2195 | 2180 | 2780 |
| 558 | 20240223 | 092500 | 452661505 | 2190 | 2185 | 2190 | 2185 | 2663 |
| 559 | 20240223 | 092400 | 446842390 | 2180 | 2200 | 2200 | 2175 | 36473 |
| 560 | 20240223 | 092300 | 367206240 | 2195 | 2200 | 2210 | 2195 | 12702 |
| 561 | 20240223 | 092200 | 339223620 | 2200 | 2205 | 2205 | 2200 | 919 |
| 562 | 20240223 | 092100 | 337201315 | 2205 | 2200 | 2205 | 2190 | 3388 |
| 563 | 20240223 | 092000 | 329750135 | 2205 | 2195 | 2205 | 2190 | 7561 |
| 564 | 20240223 | 091900 | 313132780 | 2200 | 2195 | 2200 | 2195 | 750 |
| 565 | 20240223 | 091800 | 311482895 | 2200 | 2195 | 2200 | 2195 | 1803 |
| 566 | 20240223 | 091700 | 307524775 | 2190 | 2205 | 2205 | 2190 | 8830 |
| 567 | 20240223 | 091600 | 288135545 | 2205 | 2195 | 2205 | 2190 | 12923 |
| 568 | 20240223 | 091500 | 259745810 | 2195 | 2205 | 2205 | 2185 | 13305 |
| 569 | 20240223 | 091400 | 230559630 | 2205 | 2205 | 2205 | 2200 | 9423 |
| 570 | 20240223 | 091300 | 209817730 | 2205 | 2210 | 2215 | 2200 | 7042 |
| 571 | 20240223 | 091200 | 194295795 | 2205 | 2220 | 2220 | 2205 | 9782 |
| 572 | 20240223 | 091100 | 172662650 | 2225 | 2225 | 2230 | 2215 | 6530 |
| 573 | 20240223 | 091000 | 158180915 | 2230 | 2240 | 2240 | 2225 | 17523 |
| 574 | 20240223 | 090900 | 119125105 | 2240 | 2240 | 2240 | 2235 | 3160 |
| 575 | 20240223 | 090800 | 112058115 | 2240 | 2250 | 2250 | 2235 | 9000 |
| 576 | 20240223 | 090700 | 91908315 | 2245 | 2255 | 2255 | 2245 | 838 |
| 577 | 20240223 | 090600 | 90023445 | 2255 | 2245 | 2255 | 2240 | 2906 |
| 578 | 20240223 | 090500 | 83486935 | 2245 | 2255 | 2255 | 2245 | 1581 |
| 579 | 20240223 | 090400 | 79936480 | 2245 | 2250 | 2255 | 2245 | 1699 |
| 580 | 20240223 | 090300 | 76106965 | 2250 | 2245 | 2250 | 2245 | 666 |
| 581 | 20240223 | 090200 | 74608965 | 2250 | 2250 | 2255 | 2250 | 311 |
| 582 | 20240223 | 090100 | 73908210 | 2245 | 2255 | 2255 | 2245 | 8533 |
| 583 | 20240223 | 090000 | 54708815 | 2255 | 2275 | 2275 | 2255 | 23832 |