28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 183100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 12675 |
| 3 | 20240220 | 183000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20240220 | 182900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20240220 | 182800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20240220 | 182700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20240220 | 182600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20240220 | 182500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20240220 | 182400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20240220 | 182300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20240220 | 182200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20240220 | 182100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20240220 | 182000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20240220 | 181900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20240220 | 181800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20240220 | 181700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20240220 | 181600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20240220 | 181500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20240220 | 181400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20240220 | 181300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20240220 | 181200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20240220 | 181100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20240220 | 181000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20240220 | 180900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20240220 | 180800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20240220 | 180700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20240220 | 180600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20240220 | 180500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20240220 | 180400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20240220 | 180300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20240220 | 180200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20240220 | 180100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 12675 |
| 33 | 20240220 | 180000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20240220 | 175900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20240220 | 175800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20240220 | 175700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20240220 | 175600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20240220 | 175500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20240220 | 175400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20240220 | 175300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20240220 | 175200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20240220 | 175100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20240220 | 175000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20240220 | 174900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20240220 | 174800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20240220 | 174700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20240220 | 174600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20240220 | 174500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20240220 | 174400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20240220 | 174300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20240220 | 174200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20240220 | 174100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20240220 | 174000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20240220 | 173900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20240220 | 173800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20240220 | 173700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20240220 | 173600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20240220 | 173500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20240220 | 173400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20240220 | 173300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20240220 | 173200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20240220 | 173100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 12675 |
| 63 | 20240220 | 173000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20240220 | 172900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20240220 | 172800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20240220 | 172700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20240220 | 172600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20240220 | 172500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20240220 | 172400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20240220 | 172300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20240220 | 172200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20240220 | 172100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20240220 | 172000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20240220 | 171900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20240220 | 171800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20240220 | 171700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20240220 | 171600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20240220 | 171500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20240220 | 171400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20240220 | 171300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20240220 | 171200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20240220 | 171100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20240220 | 171000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20240220 | 170900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20240220 | 170800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20240220 | 170700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20240220 | 170600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20240220 | 170500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20240220 | 170400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20240220 | 170300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20240220 | 170200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20240220 | 170100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 12675 |
| 93 | 20240220 | 170000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20240220 | 165900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20240220 | 165800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20240220 | 165700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20240220 | 165600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20240220 | 165500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20240220 | 165400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20240220 | 165300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20240220 | 165200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20240220 | 165100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20240220 | 165000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20240220 | 164900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20240220 | 164800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20240220 | 164700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20240220 | 164600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20240220 | 164500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20240220 | 164400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20240220 | 164300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20240220 | 164200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20240220 | 164100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20240220 | 164000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20240220 | 163900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20240220 | 163800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20240220 | 163700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20240220 | 163600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20240220 | 163500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20240220 | 163400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20240220 | 163300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20240220 | 163200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20240220 | 163100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 12675 |
| 123 | 20240220 | 163000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20240220 | 162900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20240220 | 162800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20240220 | 162700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20240220 | 162600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20240220 | 162500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20240220 | 162400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20240220 | 162300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20240220 | 162200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20240220 | 162100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20240220 | 162000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20240220 | 161900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20240220 | 161800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20240220 | 161700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20240220 | 161600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20240220 | 161500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20240220 | 161400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20240220 | 161300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20240220 | 161200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20240220 | 161100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20240220 | 161000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20240220 | 160900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20240220 | 160800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20240220 | 160700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20240220 | 160600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20240220 | 160500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20240220 | 160400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20240220 | 160300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20240220 | 160200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20240220 | 160100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 12675 |
| 153 | 20240220 | 160000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20240220 | 155900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20240220 | 155800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20240220 | 155700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20240220 | 155600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20240220 | 155500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20240220 | 155400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20240220 | 155300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20240220 | 155200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20240220 | 155100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20240220 | 155000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20240220 | 154900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20240220 | 154800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20240220 | 154700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20240220 | 154600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20240220 | 154500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20240220 | 154400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20240220 | 154300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20240220 | 154200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20240220 | 154100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20240220 | 154000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20240220 | 153900 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20240220 | 153800 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20240220 | 153700 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20240220 | 153600 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20240220 | 153500 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20240220 | 153400 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20240220 | 153300 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20240220 | 153200 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20240220 | 153100 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 12675 |
| 183 | 20240220 | 153000 | 2851605510 | 5800 | 5800 | 5800 | 5800 | 12675 |
| 184 | 20240220 | 152900 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 185 | 20240220 | 152800 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 186 | 20240220 | 152700 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 187 | 20240220 | 152600 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 188 | 20240220 | 152500 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 189 | 20240220 | 152400 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 190 | 20240220 | 152300 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 191 | 20240220 | 152200 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 192 | 20240220 | 152100 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 193 | 20240220 | 152000 | 2778090510 | 5780 | 5780 | 5780 | 5780 | 0 |
| 194 | 20240220 | 151900 | 2778090510 | 5780 | 5790 | 5790 | 5780 | 1713 |
| 195 | 20240220 | 151800 | 2768173410 | 5780 | 5790 | 5790 | 5780 | 639 |
| 196 | 20240220 | 151700 | 2764477200 | 5790 | 5790 | 5790 | 5790 | 727 |
| 197 | 20240220 | 151600 | 2760267870 | 5790 | 5800 | 5800 | 5790 | 80 |
| 198 | 20240220 | 151500 | 2759803880 | 5800 | 5780 | 5800 | 5780 | 388 |
| 199 | 20240220 | 151400 | 2757560530 | 5790 | 5800 | 5800 | 5780 | 708 |
| 200 | 20240220 | 151300 | 2753462240 | 5780 | 5790 | 5800 | 5780 | 1518 |
| 201 | 20240220 | 151200 | 2744678180 | 5800 | 5800 | 5800 | 5800 | 34 |
| 202 | 20240220 | 151100 | 2744480980 | 5820 | 5780 | 5820 | 5780 | 2083 |
| 203 | 20240220 | 151000 | 2732426980 | 5790 | 5790 | 5790 | 5790 | 3 |
| 204 | 20240220 | 150900 | 2732409610 | 5770 | 5800 | 5810 | 5770 | 2723 |
| 205 | 20240220 | 150800 | 2716620140 | 5790 | 5790 | 5790 | 5790 | 712 |
| 206 | 20240220 | 150700 | 2712497660 | 5780 | 5770 | 5780 | 5770 | 1495 |
| 207 | 20240220 | 150600 | 2703857630 | 5780 | 5760 | 5780 | 5760 | 500 |
| 208 | 20240220 | 150500 | 2700971850 | 5760 | 5760 | 5760 | 5760 | 125 |
| 209 | 20240220 | 150400 | 2700251850 | 5760 | 5750 | 5760 | 5750 | 1028 |
| 210 | 20240220 | 150300 | 2694332880 | 5750 | 5740 | 5750 | 5740 | 1849 |
| 211 | 20240220 | 150200 | 2683704620 | 5740 | 5730 | 5740 | 5730 | 247 |
| 212 | 20240220 | 150100 | 2682289300 | 5740 | 5740 | 5740 | 5740 | 1 |
| 213 | 20240220 | 150000 | 2682283560 | 5740 | 5740 | 5740 | 5740 | 2 |
| 214 | 20240220 | 145900 | 2682272080 | 5730 | 5730 | 5730 | 5730 | 33 |
| 215 | 20240220 | 145800 | 2682082990 | 5730 | 5730 | 5730 | 5730 | 1002 |
| 216 | 20240220 | 145700 | 2676341530 | 5720 | 5720 | 5720 | 5720 | 21 |
| 217 | 20240220 | 145600 | 2676221410 | 5720 | 5720 | 5720 | 5700 | 2569 |
| 218 | 20240220 | 145500 | 2661565800 | 5720 | 5730 | 5730 | 5720 | 355 |
| 219 | 20240220 | 145400 | 2659533090 | 5730 | 5730 | 5730 | 5730 | 106 |
| 220 | 20240220 | 145300 | 2658925710 | 5730 | 5730 | 5730 | 5730 | 137 |
| 221 | 20240220 | 145200 | 2658140700 | 5730 | 5730 | 5730 | 5730 | 80 |
| 222 | 20240220 | 145100 | 2657682300 | 5720 | 5720 | 5720 | 5720 | 0 |
| 223 | 20240220 | 145000 | 2657682300 | 5720 | 5720 | 5730 | 5720 | 3285 |
| 224 | 20240220 | 144900 | 2638891890 | 5720 | 5730 | 5730 | 5720 | 24 |
| 225 | 20240220 | 144800 | 2638754470 | 5730 | 5740 | 5740 | 5730 | 213 |
| 226 | 20240220 | 144700 | 2637531940 | 5720 | 5730 | 5730 | 5720 | 1139 |
| 227 | 20240220 | 144600 | 2631014860 | 5730 | 5730 | 5730 | 5730 | 135 |
| 228 | 20240220 | 144500 | 2630241310 | 5720 | 5720 | 5720 | 5720 | 507 |
| 229 | 20240220 | 144400 | 2627341270 | 5720 | 5720 | 5720 | 5720 | 103 |
| 230 | 20240220 | 144300 | 2626752110 | 5700 | 5700 | 5700 | 5700 | 1 |
| 231 | 20240220 | 144200 | 2626746410 | 5710 | 5690 | 5710 | 5680 | 2731 |
| 232 | 20240220 | 144100 | 2611220090 | 5690 | 5690 | 5690 | 5690 | 2105 |
| 233 | 20240220 | 144000 | 2599242640 | 5700 | 5700 | 5710 | 5700 | 265 |
| 234 | 20240220 | 143900 | 2597730110 | 5710 | 5710 | 5710 | 5710 | 12 |
| 235 | 20240220 | 143800 | 2597661590 | 5710 | 5710 | 5710 | 5690 | 3025 |
| 236 | 20240220 | 143700 | 2580447800 | 5700 | 5740 | 5740 | 5700 | 2693 |
| 237 | 20240220 | 143600 | 2565095480 | 5740 | 5740 | 5740 | 5740 | 0 |
| 238 | 20240220 | 143500 | 2565095480 | 5740 | 5700 | 5740 | 5700 | 304 |
| 239 | 20240220 | 143400 | 2563360220 | 5700 | 5740 | 5740 | 5700 | 80 |
| 240 | 20240220 | 143300 | 2562903120 | 5740 | 5740 | 5740 | 5740 | 4 |
| 241 | 20240220 | 143200 | 2562880160 | 5740 | 5730 | 5740 | 5730 | 207 |
| 242 | 20240220 | 143100 | 2561691990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 243 | 20240220 | 143000 | 2561691990 | 5690 | 5710 | 5710 | 5690 | 4271 |
| 244 | 20240220 | 142900 | 2537331110 | 5700 | 5710 | 5710 | 5700 | 819 |
| 245 | 20240220 | 142800 | 2532656200 | 5720 | 5750 | 5750 | 5710 | 3328 |
| 246 | 20240220 | 142700 | 2513602580 | 5740 | 5750 | 5750 | 5740 | 111 |
| 247 | 20240220 | 142600 | 2512965330 | 5750 | 5750 | 5750 | 5750 | 50 |
| 248 | 20240220 | 142500 | 2512677830 | 5750 | 5750 | 5750 | 5750 | 204 |
| 249 | 20240220 | 142400 | 2511504830 | 5750 | 5750 | 5750 | 5750 | 275 |
| 250 | 20240220 | 142300 | 2509923580 | 5750 | 5750 | 5750 | 5750 | 450 |
| 251 | 20240220 | 142200 | 2507336080 | 5750 | 5750 | 5760 | 5750 | 2678 |
| 252 | 20240220 | 142100 | 2491935550 | 5750 | 5750 | 5750 | 5750 | 76 |
| 253 | 20240220 | 142000 | 2491498550 | 5750 | 5750 | 5750 | 5750 | 1572 |
| 254 | 20240220 | 141900 | 2482459550 | 5740 | 5740 | 5740 | 5740 | 500 |
| 255 | 20240220 | 141800 | 2479589550 | 5750 | 5750 | 5750 | 5750 | 0 |
| 256 | 20240220 | 141700 | 2479589550 | 5750 | 5750 | 5750 | 5750 | 204 |
| 257 | 20240220 | 141600 | 2478416550 | 5720 | 5710 | 5720 | 5710 | 583 |
| 258 | 20240220 | 141500 | 2475083720 | 5710 | 5710 | 5710 | 5700 | 4944 |
| 259 | 20240220 | 141400 | 2446889480 | 5700 | 5720 | 5720 | 5700 | 1017 |
| 260 | 20240220 | 141300 | 2441080300 | 5720 | 5750 | 5750 | 5720 | 2198 |
| 261 | 20240220 | 141200 | 2428492220 | 5750 | 5750 | 5750 | 5750 | 205 |
| 262 | 20240220 | 141100 | 2427313470 | 5730 | 5740 | 5740 | 5730 | 183 |
| 263 | 20240220 | 141000 | 2426264870 | 5750 | 5750 | 5750 | 5750 | 203 |
| 264 | 20240220 | 140900 | 2425097620 | 5760 | 5760 | 5760 | 5760 | 0 |
| 265 | 20240220 | 140800 | 2425097620 | 5760 | 5760 | 5760 | 5760 | 1 |
| 266 | 20240220 | 140700 | 2425091860 | 5720 | 5710 | 5750 | 5700 | 2128 |
| 267 | 20240220 | 140600 | 2412928590 | 5710 | 5720 | 5720 | 5710 | 2833 |
| 268 | 20240220 | 140500 | 2396751850 | 5720 | 5750 | 5750 | 5720 | 1409 |
| 269 | 20240220 | 140400 | 2388686200 | 5760 | 5760 | 5760 | 5760 | 2 |
| 270 | 20240220 | 140300 | 2388674680 | 5730 | 5730 | 5730 | 5730 | 218 |
| 271 | 20240220 | 140200 | 2387425540 | 5740 | 5750 | 5760 | 5740 | 296 |
| 272 | 20240220 | 140100 | 2385722010 | 5770 | 5750 | 5770 | 5750 | 51 |
| 273 | 20240220 | 140000 | 2385428740 | 5760 | 5760 | 5760 | 5760 | 203 |
| 274 | 20240220 | 135900 | 2384259460 | 5750 | 5750 | 5750 | 5730 | 363 |
| 275 | 20240220 | 135800 | 2382173370 | 5750 | 5750 | 5750 | 5750 | 31 |
| 276 | 20240220 | 135700 | 2381995120 | 5750 | 5730 | 5750 | 5730 | 335 |
| 277 | 20240220 | 135600 | 2380072110 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 278 | 20240220 | 135500 | 2374342110 | 5720 | 5720 | 5720 | 5720 | 203 |
| 279 | 20240220 | 135400 | 2373180950 | 5710 | 5710 | 5710 | 5710 | 10 |
| 280 | 20240220 | 135300 | 2373123850 | 5710 | 5710 | 5710 | 5710 | 250 |
| 281 | 20240220 | 135200 | 2371696350 | 5700 | 5700 | 5720 | 5700 | 3172 |
| 282 | 20240220 | 135100 | 2353608890 | 5700 | 5710 | 5710 | 5700 | 2159 |
| 283 | 20240220 | 135000 | 2341302390 | 5710 | 5700 | 5710 | 5700 | 5101 |
| 284 | 20240220 | 134900 | 2312219650 | 5700 | 5720 | 5720 | 5700 | 501 |
| 285 | 20240220 | 134800 | 2309358470 | 5720 | 5720 | 5720 | 5710 | 1747 |
| 286 | 20240220 | 134700 | 2299380730 | 5730 | 5730 | 5730 | 5730 | 223 |
| 287 | 20240220 | 134600 | 2298102940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 288 | 20240220 | 134500 | 2298102940 | 5730 | 5760 | 5760 | 5730 | 1231 |
| 289 | 20240220 | 134400 | 2291043190 | 5730 | 5730 | 5730 | 5730 | 714 |
| 290 | 20240220 | 134300 | 2286951970 | 5770 | 5770 | 5770 | 5770 | 0 |
| 291 | 20240220 | 134200 | 2286951970 | 5770 | 5770 | 5770 | 5770 | 203 |
| 292 | 20240220 | 134100 | 2285780660 | 5770 | 5770 | 5770 | 5770 | 0 |
| 293 | 20240220 | 134000 | 2285780660 | 5770 | 5770 | 5770 | 5770 | 203 |
| 294 | 20240220 | 133900 | 2284609350 | 5740 | 5740 | 5740 | 5740 | 203 |
| 295 | 20240220 | 133800 | 2283444130 | 5760 | 5760 | 5760 | 5760 | 0 |
| 296 | 20240220 | 133700 | 2283444130 | 5760 | 5760 | 5760 | 5760 | 204 |
| 297 | 20240220 | 133600 | 2282269090 | 5750 | 5750 | 5750 | 5750 | 100 |
| 298 | 20240220 | 133500 | 2281694090 | 5760 | 5710 | 5760 | 5700 | 1514 |
| 299 | 20240220 | 133400 | 2273041450 | 5710 | 5710 | 5710 | 5710 | 236 |
| 300 | 20240220 | 133300 | 2271693890 | 5710 | 5720 | 5720 | 5710 | 82 |
| 301 | 20240220 | 133200 | 2271225170 | 5720 | 5710 | 5720 | 5710 | 453 |
| 302 | 20240220 | 133100 | 2268636510 | 5710 | 5710 | 5710 | 5710 | 600 |
| 303 | 20240220 | 133000 | 2265210510 | 5720 | 5720 | 5720 | 5700 | 4235 |
| 304 | 20240220 | 132900 | 2241037110 | 5720 | 5730 | 5730 | 5720 | 126 |
| 305 | 20240220 | 132800 | 2240315140 | 5750 | 5750 | 5750 | 5750 | 0 |
| 306 | 20240220 | 132700 | 2240315140 | 5750 | 5750 | 5750 | 5750 | 203 |
| 307 | 20240220 | 132600 | 2239147890 | 5740 | 5740 | 5740 | 5740 | 57 |
| 308 | 20240220 | 132500 | 2238820710 | 5750 | 5750 | 5750 | 5750 | 204 |
| 309 | 20240220 | 132400 | 2237647710 | 5750 | 5750 | 5750 | 5750 | 0 |
| 310 | 20240220 | 132300 | 2237647710 | 5750 | 5750 | 5750 | 5750 | 201 |
| 311 | 20240220 | 132200 | 2236491960 | 5760 | 5740 | 5760 | 5740 | 403 |
| 312 | 20240220 | 132100 | 2234173060 | 5740 | 5740 | 5740 | 5740 | 100 |
| 313 | 20240220 | 132000 | 2233599060 | 5720 | 5740 | 5740 | 5720 | 225 |
| 314 | 20240220 | 131900 | 2232308000 | 5740 | 5740 | 5740 | 5740 | 250 |
| 315 | 20240220 | 131800 | 2230873000 | 5740 | 5710 | 5740 | 5700 | 1424 |
| 316 | 20240220 | 131700 | 2222734850 | 5710 | 5720 | 5730 | 5710 | 749 |
| 317 | 20240220 | 131600 | 2218452180 | 5720 | 5730 | 5730 | 5720 | 178 |
| 318 | 20240220 | 131500 | 2217433970 | 5730 | 5730 | 5730 | 5730 | 555 |
| 319 | 20240220 | 131400 | 2214253820 | 5720 | 5710 | 5720 | 5700 | 2751 |
| 320 | 20240220 | 131300 | 2198543440 | 5710 | 5720 | 5720 | 5710 | 3633 |
| 321 | 20240220 | 131200 | 2177798780 | 5720 | 5720 | 5730 | 5720 | 1609 |
| 322 | 20240220 | 131100 | 2168593220 | 5730 | 5740 | 5740 | 5730 | 1189 |
| 323 | 20240220 | 131000 | 2161779930 | 5740 | 5770 | 5770 | 5740 | 1104 |
| 324 | 20240220 | 130900 | 2155436790 | 5750 | 5750 | 5750 | 5750 | 200 |
| 325 | 20240220 | 130800 | 2154286790 | 5740 | 5740 | 5740 | 5740 | 2094 |
| 326 | 20240220 | 130700 | 2142267230 | 5740 | 5750 | 5750 | 5730 | 4728 |
| 327 | 20240220 | 130600 | 2115133190 | 5780 | 5780 | 5780 | 5780 | 104 |
| 328 | 20240220 | 130500 | 2114532070 | 5780 | 5780 | 5780 | 5780 | 204 |
| 329 | 20240220 | 130400 | 2113352950 | 5750 | 5750 | 5750 | 5750 | 476 |
| 330 | 20240220 | 130300 | 2110615950 | 5800 | 5740 | 5800 | 5740 | 2138 |
| 331 | 20240220 | 130200 | 2098343770 | 5750 | 5770 | 5770 | 5740 | 6114 |
| 332 | 20240220 | 130100 | 2063148150 | 5780 | 5780 | 5780 | 5780 | 0 |
| 333 | 20240220 | 130000 | 2063148150 | 5780 | 5780 | 5780 | 5780 | 204 |
| 334 | 20240220 | 125900 | 2061969030 | 5780 | 5780 | 5780 | 5780 | 22 |
| 335 | 20240220 | 125800 | 2061841870 | 5800 | 5800 | 5800 | 5800 | 50 |
| 336 | 20240220 | 125700 | 2061551870 | 5800 | 5790 | 5800 | 5770 | 215 |
| 337 | 20240220 | 125600 | 2060305170 | 5800 | 5780 | 5800 | 5770 | 201 |
| 338 | 20240220 | 125500 | 2059145280 | 5780 | 5790 | 5790 | 5780 | 223 |
| 339 | 20240220 | 125400 | 2057854310 | 5780 | 5780 | 5780 | 5780 | 273 |
| 340 | 20240220 | 125300 | 2056276370 | 5780 | 5800 | 5800 | 5780 | 1020 |
| 341 | 20240220 | 125200 | 2050370660 | 5810 | 5810 | 5810 | 5810 | 203 |
| 342 | 20240220 | 125100 | 2049191230 | 5790 | 5820 | 5820 | 5790 | 248 |
| 343 | 20240220 | 125000 | 2047753360 | 5820 | 5800 | 5820 | 5800 | 205 |
| 344 | 20240220 | 124900 | 2046560280 | 5800 | 5800 | 5800 | 5800 | 100 |
| 345 | 20240220 | 124800 | 2045980280 | 5820 | 5820 | 5820 | 5820 | 75 |
| 346 | 20240220 | 124700 | 2045543780 | 5800 | 5800 | 5800 | 5800 | 697 |
| 347 | 20240220 | 124600 | 2041501180 | 5810 | 5810 | 5810 | 5810 | 338 |
| 348 | 20240220 | 124500 | 2039537400 | 5810 | 5810 | 5810 | 5810 | 204 |
| 349 | 20240220 | 124400 | 2038352160 | 5810 | 5810 | 5810 | 5810 | 398 |
| 350 | 20240220 | 124300 | 2036039780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 351 | 20240220 | 124200 | 2036039780 | 5810 | 5800 | 5810 | 5800 | 710 |
| 352 | 20240220 | 124100 | 2031919740 | 5800 | 5800 | 5800 | 5800 | 50 |
| 353 | 20240220 | 124000 | 2031629740 | 5800 | 5790 | 5800 | 5790 | 503 |
| 354 | 20240220 | 123900 | 2028717320 | 5770 | 5770 | 5770 | 5770 | 0 |
| 355 | 20240220 | 123800 | 2028717320 | 5770 | 5770 | 5770 | 5770 | 217 |
| 356 | 20240220 | 123700 | 2027465230 | 5790 | 5780 | 5790 | 5780 | 672 |
| 357 | 20240220 | 123600 | 2023579030 | 5780 | 5780 | 5780 | 5780 | 15 |
| 358 | 20240220 | 123500 | 2023492330 | 5790 | 5790 | 5790 | 5790 | 203 |
| 359 | 20240220 | 123400 | 2022316960 | 5780 | 5790 | 5790 | 5780 | 45 |
| 360 | 20240220 | 123300 | 2022056600 | 5820 | 5810 | 5820 | 5810 | 199 |
| 361 | 20240220 | 123200 | 2020900400 | 5790 | 5790 | 5790 | 5790 | 7 |
| 362 | 20240220 | 123100 | 2020859870 | 5810 | 5780 | 5810 | 5780 | 711 |
| 363 | 20240220 | 123000 | 2016745370 | 5780 | 5780 | 5780 | 5750 | 14453 |
| 364 | 20240220 | 122900 | 1933576760 | 5780 | 5780 | 5780 | 5780 | 300 |
| 365 | 20240220 | 122800 | 1931842760 | 5780 | 5780 | 5780 | 5770 | 1685 |
| 366 | 20240220 | 122700 | 1922103500 | 5770 | 5770 | 5770 | 5770 | 18 |
| 367 | 20240220 | 122600 | 1921999640 | 5770 | 5780 | 5780 | 5770 | 143 |
| 368 | 20240220 | 122500 | 1921173480 | 5780 | 5780 | 5780 | 5780 | 203 |
| 369 | 20240220 | 122400 | 1920000140 | 5770 | 5770 | 5770 | 5770 | 2 |
| 370 | 20240220 | 122300 | 1919988600 | 5780 | 5780 | 5780 | 5780 | 0 |
| 371 | 20240220 | 122200 | 1919988600 | 5780 | 5790 | 5790 | 5770 | 2894 |
| 372 | 20240220 | 122100 | 1903265700 | 5810 | 5810 | 5810 | 5810 | 858 |
| 373 | 20240220 | 122000 | 1898280720 | 5820 | 5810 | 5820 | 5810 | 655 |
| 374 | 20240220 | 121900 | 1894472970 | 5790 | 5790 | 5790 | 5790 | 73 |
| 375 | 20240220 | 121800 | 1894050300 | 5810 | 5810 | 5810 | 5810 | 0 |
| 376 | 20240220 | 121700 | 1894050300 | 5810 | 5810 | 5810 | 5810 | 204 |
| 377 | 20240220 | 121600 | 1892865060 | 5830 | 5810 | 5830 | 5810 | 801 |
| 378 | 20240220 | 121500 | 1888205300 | 5810 | 5810 | 5810 | 5810 | 203 |
| 379 | 20240220 | 121400 | 1887025870 | 5810 | 5810 | 5810 | 5810 | 0 |
| 380 | 20240220 | 121300 | 1887025870 | 5810 | 5810 | 5810 | 5810 | 98 |
| 381 | 20240220 | 121200 | 1886456490 | 5800 | 5800 | 5800 | 5800 | 118 |
| 382 | 20240220 | 121100 | 1885772090 | 5800 | 5800 | 5800 | 5800 | 0 |
| 383 | 20240220 | 121000 | 1885772090 | 5800 | 5800 | 5800 | 5800 | 250 |
| 384 | 20240220 | 120900 | 1884322090 | 5770 | 5770 | 5770 | 5770 | 0 |
| 385 | 20240220 | 120800 | 1884322090 | 5770 | 5800 | 5800 | 5770 | 64 |
| 386 | 20240220 | 120700 | 1883951170 | 5790 | 5790 | 5790 | 5790 | 150 |
| 387 | 20240220 | 120600 | 1883082670 | 5780 | 5800 | 5800 | 5780 | 29 |
| 388 | 20240220 | 120500 | 1882914490 | 5800 | 5770 | 5800 | 5770 | 383 |
| 389 | 20240220 | 120400 | 1880698490 | 5770 | 5770 | 5770 | 5770 | 122 |
| 390 | 20240220 | 120300 | 1879994550 | 5770 | 5770 | 5770 | 5770 | 0 |
| 391 | 20240220 | 120200 | 1879994550 | 5770 | 5770 | 5770 | 5770 | 304 |
| 392 | 20240220 | 120100 | 1878240470 | 5760 | 5760 | 5760 | 5760 | 0 |
| 393 | 20240220 | 120000 | 1878240470 | 5760 | 5780 | 5780 | 5760 | 929 |
| 394 | 20240220 | 115900 | 1872885080 | 5800 | 5770 | 5800 | 5760 | 383 |
| 395 | 20240220 | 115800 | 1870678700 | 5800 | 5800 | 5800 | 5800 | 0 |
| 396 | 20240220 | 115700 | 1870678700 | 5800 | 5740 | 5800 | 5740 | 585 |
| 397 | 20240220 | 115600 | 1867305000 | 5780 | 5780 | 5780 | 5780 | 100 |
| 398 | 20240220 | 115500 | 1866727000 | 5780 | 5780 | 5780 | 5780 | 203 |
| 399 | 20240220 | 115400 | 1865553660 | 5770 | 5760 | 5770 | 5760 | 1077 |
| 400 | 20240220 | 115300 | 1859346370 | 5790 | 5830 | 5830 | 5720 | 8848 |
| 401 | 20240220 | 115200 | 1808520920 | 5830 | 5810 | 5830 | 5780 | 137 |
| 402 | 20240220 | 115100 | 1807724320 | 5790 | 5810 | 5810 | 5780 | 1702 |
| 403 | 20240220 | 115000 | 1797863990 | 5820 | 5820 | 5830 | 5820 | 258 |
| 404 | 20240220 | 114900 | 1796360390 | 5820 | 5820 | 5820 | 5820 | 103 |
| 405 | 20240220 | 114800 | 1795760930 | 5820 | 5810 | 5820 | 5810 | 1368 |
| 406 | 20240220 | 114700 | 1787799390 | 5810 | 5790 | 5810 | 5790 | 626 |
| 407 | 20240220 | 114600 | 1784163990 | 5800 | 5810 | 5810 | 5790 | 196 |
| 408 | 20240220 | 114500 | 1783026140 | 5810 | 5790 | 5810 | 5790 | 903 |
| 409 | 20240220 | 114400 | 1777787770 | 5790 | 5790 | 5790 | 5790 | 10 |
| 410 | 20240220 | 114300 | 1777729870 | 5800 | 5780 | 5800 | 5780 | 1444 |
| 411 | 20240220 | 114200 | 1769381760 | 5780 | 5770 | 5780 | 5750 | 355 |
| 412 | 20240220 | 114100 | 1767334330 | 5780 | 5780 | 5780 | 5780 | 519 |
| 413 | 20240220 | 114000 | 1764334510 | 5780 | 5760 | 5780 | 5760 | 204 |
| 414 | 20240220 | 113900 | 1763159370 | 5740 | 5740 | 5750 | 5740 | 1177 |
| 415 | 20240220 | 113800 | 1756403240 | 5740 | 5780 | 5780 | 5740 | 4097 |
| 416 | 20240220 | 113700 | 1732850680 | 5770 | 5770 | 5780 | 5770 | 555 |
| 417 | 20240220 | 113600 | 1729643330 | 5770 | 5760 | 5770 | 5760 | 178 |
| 418 | 20240220 | 113500 | 1728617050 | 5780 | 5780 | 5780 | 5760 | 736 |
| 419 | 20240220 | 113400 | 1724368030 | 5780 | 5750 | 5780 | 5750 | 1217 |
| 420 | 20240220 | 113300 | 1717353350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 421 | 20240220 | 113200 | 1717353350 | 5760 | 5750 | 5760 | 5750 | 213 |
| 422 | 20240220 | 113100 | 1716126570 | 5760 | 5750 | 5760 | 5750 | 81 |
| 423 | 20240220 | 113000 | 1715660800 | 5770 | 5760 | 5770 | 5760 | 204 |
| 424 | 20240220 | 112900 | 1714485620 | 5740 | 5750 | 5750 | 5740 | 1711 |
| 425 | 20240220 | 112800 | 1704650030 | 5770 | 5760 | 5770 | 5760 | 53 |
| 426 | 20240220 | 112700 | 1704344340 | 5760 | 5760 | 5760 | 5760 | 332 |
| 427 | 20240220 | 112600 | 1702432020 | 5760 | 5760 | 5760 | 5760 | 17 |
| 428 | 20240220 | 112500 | 1702334100 | 5750 | 5760 | 5780 | 5750 | 733 |
| 429 | 20240220 | 112400 | 1698110140 | 5760 | 5760 | 5760 | 5760 | 48 |
| 430 | 20240220 | 112300 | 1697833660 | 5760 | 5750 | 5760 | 5750 | 29 |
| 431 | 20240220 | 112200 | 1697666810 | 5750 | 5760 | 5760 | 5750 | 425 |
| 432 | 20240220 | 112100 | 1695221020 | 5760 | 5760 | 5760 | 5760 | 105 |
| 433 | 20240220 | 112000 | 1694616220 | 5770 | 5750 | 5770 | 5750 | 204 |
| 434 | 20240220 | 111900 | 1693442040 | 5740 | 5760 | 5760 | 5740 | 560 |
| 435 | 20240220 | 111800 | 1690216900 | 5760 | 5780 | 5780 | 5750 | 172 |
| 436 | 20240220 | 111700 | 1689223040 | 5770 | 5760 | 5770 | 5740 | 79 |
| 437 | 20240220 | 111600 | 1688768130 | 5770 | 5750 | 5770 | 5750 | 225 |
| 438 | 20240220 | 111500 | 1687474360 | 5750 | 5750 | 5750 | 5750 | 883 |
| 439 | 20240220 | 111400 | 1682397110 | 5740 | 5730 | 5740 | 5730 | 120 |
| 440 | 20240220 | 111300 | 1681708760 | 5740 | 5740 | 5740 | 5740 | 30 |
| 441 | 20240220 | 111200 | 1681536560 | 5740 | 5740 | 5750 | 5740 | 468 |
| 442 | 20240220 | 111100 | 1678847430 | 5730 | 5740 | 5740 | 5730 | 1597 |
| 443 | 20240220 | 111000 | 1669692990 | 5740 | 5750 | 5750 | 5740 | 208 |
| 444 | 20240220 | 110900 | 1668497000 | 5740 | 5740 | 5740 | 5740 | 127 |
| 445 | 20240220 | 110800 | 1667768020 | 5740 | 5750 | 5750 | 5740 | 4378 |
| 446 | 20240220 | 110700 | 1642611350 | 5750 | 5750 | 5760 | 5750 | 642 |
| 447 | 20240220 | 110600 | 1638917820 | 5750 | 5760 | 5770 | 5750 | 727 |
| 448 | 20240220 | 110500 | 1634730510 | 5770 | 5770 | 5770 | 5770 | 219 |
| 449 | 20240220 | 110400 | 1633466880 | 5760 | 5760 | 5760 | 5760 | 66 |
| 450 | 20240220 | 110300 | 1633086720 | 5780 | 5760 | 5780 | 5760 | 220 |
| 451 | 20240220 | 110200 | 1631815520 | 5790 | 5760 | 5790 | 5760 | 1334 |
| 452 | 20240220 | 110100 | 1624094580 | 5760 | 5790 | 5790 | 5760 | 104 |
| 453 | 20240220 | 110000 | 1623492480 | 5800 | 5750 | 5800 | 5750 | 744 |
| 454 | 20240220 | 105900 | 1619190300 | 5740 | 5740 | 5740 | 5740 | 32 |
| 455 | 20240220 | 105800 | 1619006620 | 5740 | 5740 | 5740 | 5740 | 0 |
| 456 | 20240220 | 105700 | 1619006620 | 5740 | 5740 | 5750 | 5740 | 419 |
| 457 | 20240220 | 105600 | 1616599480 | 5740 | 5740 | 5740 | 5740 | 21 |
| 458 | 20240220 | 105500 | 1616478940 | 5750 | 5750 | 5750 | 5750 | 204 |
| 459 | 20240220 | 105400 | 1615305940 | 5740 | 5740 | 5740 | 5740 | 385 |
| 460 | 20240220 | 105300 | 1613096040 | 5740 | 5740 | 5740 | 5740 | 2 |
| 461 | 20240220 | 105200 | 1613084560 | 5750 | 5740 | 5750 | 5740 | 2630 |
| 462 | 20240220 | 105100 | 1597976300 | 5740 | 5740 | 5740 | 5740 | 190 |
| 463 | 20240220 | 105000 | 1596885700 | 5750 | 5760 | 5760 | 5740 | 5012 |
| 464 | 20240220 | 104900 | 1568045460 | 5770 | 5770 | 5770 | 5770 | 193 |
| 465 | 20240220 | 104800 | 1566931850 | 5770 | 5770 | 5770 | 5770 | 125 |
| 466 | 20240220 | 104700 | 1566210600 | 5780 | 5770 | 5780 | 5760 | 1368 |
| 467 | 20240220 | 104600 | 1558315610 | 5760 | 5750 | 5760 | 5750 | 687 |
| 468 | 20240220 | 104500 | 1554358890 | 5750 | 5760 | 5760 | 5750 | 819 |
| 469 | 20240220 | 104400 | 1549647610 | 5750 | 5750 | 5750 | 5750 | 0 |
| 470 | 20240220 | 104300 | 1549647610 | 5750 | 5760 | 5760 | 5750 | 120 |
| 471 | 20240220 | 104200 | 1548956590 | 5750 | 5740 | 5750 | 5740 | 237 |
| 472 | 20240220 | 104100 | 1547595190 | 5740 | 5740 | 5740 | 5740 | 886 |
| 473 | 20240220 | 104000 | 1542509550 | 5760 | 5760 | 5760 | 5760 | 500 |
| 474 | 20240220 | 103900 | 1539629550 | 5760 | 5750 | 5760 | 5740 | 24 |
| 475 | 20240220 | 103800 | 1539491740 | 5740 | 5750 | 5750 | 5740 | 766 |
| 476 | 20240220 | 103700 | 1535090990 | 5750 | 5750 | 5750 | 5740 | 349 |
| 477 | 20240220 | 103600 | 1533086120 | 5760 | 5750 | 5760 | 5750 | 15 |
| 478 | 20240220 | 103500 | 1532999850 | 5750 | 5750 | 5760 | 5750 | 142 |
| 479 | 20240220 | 103400 | 1532183150 | 5760 | 5750 | 5760 | 5750 | 224 |
| 480 | 20240220 | 103300 | 1530895080 | 5750 | 5750 | 5750 | 5750 | 271 |
| 481 | 20240220 | 103200 | 1529336830 | 5750 | 5750 | 5750 | 5750 | 2 |
| 482 | 20240220 | 103100 | 1529325330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 483 | 20240220 | 103000 | 1529325330 | 5730 | 5730 | 5730 | 5730 | 0 |
| 484 | 20240220 | 102900 | 1529325330 | 5730 | 5730 | 5730 | 5730 | 3 |
| 485 | 20240220 | 102800 | 1529308140 | 5730 | 5750 | 5750 | 5730 | 29 |
| 486 | 20240220 | 102700 | 1529141950 | 5730 | 5740 | 5740 | 5730 | 60 |
| 487 | 20240220 | 102600 | 1528798050 | 5740 | 5700 | 5770 | 5680 | 4549 |
| 488 | 20240220 | 102500 | 1502806940 | 5710 | 5680 | 5710 | 5680 | 1726 |
| 489 | 20240220 | 102400 | 1492975080 | 5700 | 5700 | 5710 | 5690 | 3629 |
| 490 | 20240220 | 102300 | 1472325400 | 5700 | 5710 | 5710 | 5700 | 4788 |
| 491 | 20240220 | 102200 | 1445033590 | 5710 | 5720 | 5720 | 5710 | 3316 |
| 492 | 20240220 | 102100 | 1426096590 | 5730 | 5720 | 5730 | 5710 | 1576 |
| 493 | 20240220 | 102000 | 1417097600 | 5710 | 5730 | 5740 | 5710 | 10606 |
| 494 | 20240220 | 101900 | 1356425290 | 5730 | 5730 | 5730 | 5730 | 310 |
| 495 | 20240220 | 101800 | 1354648990 | 5730 | 5740 | 5740 | 5730 | 315 |
| 496 | 20240220 | 101700 | 1352841390 | 5740 | 5740 | 5740 | 5730 | 1568 |
| 497 | 20240220 | 101600 | 1343843100 | 5740 | 5750 | 5750 | 5740 | 4362 |
| 498 | 20240220 | 101500 | 1318792890 | 5760 | 5750 | 5760 | 5750 | 897 |
| 499 | 20240220 | 101400 | 1313631170 | 5750 | 5750 | 5750 | 5750 | 66 |
| 500 | 20240220 | 101300 | 1313251670 | 5740 | 5750 | 5760 | 5740 | 91 |
| 501 | 20240220 | 101200 | 1312728720 | 5740 | 5750 | 5750 | 5740 | 508 |
| 502 | 20240220 | 101100 | 1309812600 | 5740 | 5750 | 5750 | 5740 | 64 |
| 503 | 20240220 | 101000 | 1309444960 | 5750 | 5750 | 5750 | 5750 | 1338 |
| 504 | 20240220 | 100900 | 1301751460 | 5750 | 5750 | 5760 | 5750 | 823 |
| 505 | 20240220 | 100800 | 1297018380 | 5750 | 5760 | 5760 | 5750 | 1591 |
| 506 | 20240220 | 100700 | 1287855790 | 5770 | 5760 | 5770 | 5760 | 239 |
| 507 | 20240220 | 100600 | 1286478900 | 5760 | 5770 | 5770 | 5760 | 176 |
| 508 | 20240220 | 100500 | 1285465120 | 5760 | 5780 | 5780 | 5760 | 102 |
| 509 | 20240220 | 100400 | 1284877560 | 5760 | 5780 | 5780 | 5750 | 2647 |
| 510 | 20240220 | 100300 | 1269627660 | 5780 | 5770 | 5780 | 5770 | 60 |
| 511 | 20240220 | 100200 | 1269281450 | 5770 | 5770 | 5770 | 5770 | 0 |
| 512 | 20240220 | 100100 | 1269281450 | 5770 | 5760 | 5770 | 5760 | 133 |
| 513 | 20240220 | 100000 | 1268514320 | 5770 | 5760 | 5770 | 5760 | 142 |
| 514 | 20240220 | 095900 | 1267696250 | 5760 | 5760 | 5760 | 5760 | 646 |
| 515 | 20240220 | 095800 | 1263975290 | 5760 | 5770 | 5780 | 5760 | 2836 |
| 516 | 20240220 | 095700 | 1247638290 | 5770 | 5760 | 5770 | 5760 | 148 |
| 517 | 20240220 | 095600 | 1246784810 | 5760 | 5740 | 5760 | 5740 | 206 |
| 518 | 20240220 | 095500 | 1245599270 | 5740 | 5740 | 5740 | 5740 | 1093 |
| 519 | 20240220 | 095400 | 1239325450 | 5740 | 5750 | 5750 | 5740 | 1510 |
| 520 | 20240220 | 095300 | 1230648430 | 5760 | 5750 | 5760 | 5750 | 1989 |
| 521 | 20240220 | 095200 | 1219209630 | 5750 | 5740 | 5750 | 5740 | 601 |
| 522 | 20240220 | 095100 | 1215754060 | 5740 | 5750 | 5750 | 5740 | 1499 |
| 523 | 20240220 | 095000 | 1207149300 | 5750 | 5750 | 5750 | 5740 | 2963 |
| 524 | 20240220 | 094900 | 1190112310 | 5750 | 5760 | 5760 | 5750 | 167 |
| 525 | 20240220 | 094800 | 1189150890 | 5760 | 5760 | 5760 | 5760 | 121 |
| 526 | 20240220 | 094700 | 1188453930 | 5760 | 5750 | 5760 | 5750 | 1001 |
| 527 | 20240220 | 094600 | 1182697480 | 5760 | 5750 | 5760 | 5750 | 59 |
| 528 | 20240220 | 094500 | 1182358140 | 5760 | 5760 | 5770 | 5760 | 2621 |
| 529 | 20240220 | 094400 | 1167260680 | 5770 | 5770 | 5770 | 5770 | 446 |
| 530 | 20240220 | 094300 | 1164687260 | 5780 | 5770 | 5790 | 5760 | 976 |
| 531 | 20240220 | 094200 | 1159056500 | 5760 | 5760 | 5770 | 5760 | 2581 |
| 532 | 20240220 | 094100 | 1144189910 | 5770 | 5780 | 5780 | 5760 | 3587 |
| 533 | 20240220 | 094000 | 1123494510 | 5770 | 5760 | 5770 | 5750 | 2925 |
| 534 | 20240220 | 093900 | 1106636660 | 5760 | 5750 | 5760 | 5750 | 1020 |
| 535 | 20240220 | 093800 | 1100771480 | 5750 | 5740 | 5750 | 5730 | 571 |
| 536 | 20240220 | 093700 | 1097498020 | 5730 | 5730 | 5750 | 5730 | 1584 |
| 537 | 20240220 | 093600 | 1088420030 | 5730 | 5730 | 5730 | 5720 | 2178 |
| 538 | 20240220 | 093500 | 1075941990 | 5730 | 5750 | 5750 | 5720 | 6360 |
| 539 | 20240220 | 093400 | 1039437730 | 5750 | 5760 | 5770 | 5750 | 3479 |
| 540 | 20240220 | 093300 | 1019400860 | 5770 | 5780 | 5780 | 5760 | 4142 |
| 541 | 20240220 | 093200 | 995501480 | 5770 | 5790 | 5800 | 5770 | 4237 |
| 542 | 20240220 | 093100 | 970994490 | 5780 | 5760 | 5780 | 5760 | 1045 |
| 543 | 20240220 | 093000 | 964955870 | 5760 | 5780 | 5780 | 5760 | 2013 |
| 544 | 20240220 | 092900 | 953360870 | 5760 | 5760 | 5800 | 5760 | 5459 |
| 545 | 20240220 | 092800 | 921910950 | 5760 | 5770 | 5770 | 5750 | 2953 |
| 546 | 20240220 | 092700 | 904907910 | 5770 | 5800 | 5820 | 5770 | 4880 |
| 547 | 20240220 | 092600 | 876698700 | 5820 | 5810 | 5840 | 5780 | 1095 |
| 548 | 20240220 | 092500 | 870328880 | 5810 | 5790 | 5810 | 5780 | 547 |
| 549 | 20240220 | 092400 | 867162210 | 5810 | 5810 | 5810 | 5790 | 1163 |
| 550 | 20240220 | 092300 | 860422990 | 5820 | 5810 | 5820 | 5800 | 1466 |
| 551 | 20240220 | 092200 | 851900530 | 5790 | 5780 | 5820 | 5780 | 2351 |
| 552 | 20240220 | 092100 | 838272570 | 5790 | 5790 | 5800 | 5760 | 4690 |
| 553 | 20240220 | 092000 | 811184940 | 5790 | 5800 | 5830 | 5780 | 2312 |
| 554 | 20240220 | 091900 | 797778260 | 5790 | 5800 | 5850 | 5780 | 2693 |
| 555 | 20240220 | 091800 | 782167900 | 5780 | 5780 | 5800 | 5760 | 2772 |
| 556 | 20240220 | 091700 | 766167320 | 5800 | 5810 | 5810 | 5780 | 1347 |
| 557 | 20240220 | 091600 | 758353720 | 5840 | 5810 | 5850 | 5810 | 2206 |
| 558 | 20240220 | 091500 | 745477380 | 5810 | 5820 | 5820 | 5810 | 3317 |
| 559 | 20240220 | 091400 | 726172740 | 5820 | 5800 | 5820 | 5790 | 6458 |
| 560 | 20240220 | 091300 | 688696640 | 5830 | 5830 | 5840 | 5800 | 3255 |
| 561 | 20240220 | 091200 | 669736870 | 5830 | 5810 | 5840 | 5810 | 1654 |
| 562 | 20240220 | 091100 | 660095980 | 5810 | 5760 | 5810 | 5740 | 10619 |
| 563 | 20240220 | 091000 | 598856940 | 5760 | 5740 | 5780 | 5740 | 1459 |
| 564 | 20240220 | 090900 | 590449300 | 5740 | 5760 | 5760 | 5730 | 3311 |
| 565 | 20240220 | 090800 | 571445240 | 5750 | 5750 | 5760 | 5740 | 825 |
| 566 | 20240220 | 090700 | 566701480 | 5750 | 5750 | 5750 | 5730 | 4637 |
| 567 | 20240220 | 090600 | 540069530 | 5750 | 5820 | 5820 | 5720 | 6098 |
| 568 | 20240220 | 090500 | 504905760 | 5820 | 5690 | 5830 | 5690 | 3530 |
| 569 | 20240220 | 090400 | 484568890 | 5720 | 5780 | 5780 | 5650 | 24214 |
| 570 | 20240220 | 090300 | 346271900 | 5780 | 5820 | 5820 | 5770 | 11419 |
| 571 | 20240220 | 090200 | 280152610 | 5820 | 5830 | 5850 | 5820 | 4331 |
| 572 | 20240220 | 090100 | 254898860 | 5820 | 5920 | 5920 | 5810 | 25184 |
| 573 | 20240220 | 090000 | 107709500 | 5910 | 5900 | 5920 | 5900 | 18146 |