31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 184200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 2057 |
| 3 | 20240220 | 184100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 4 | 20240220 | 184000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 5 | 20240220 | 183900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 6 | 20240220 | 183800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 7 | 20240220 | 183700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 8 | 20240220 | 183600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 9 | 20240220 | 183500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 10 | 20240220 | 183400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 11 | 20240220 | 183300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 12 | 20240220 | 183200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 13 | 20240220 | 183100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 14 | 20240220 | 183000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 15 | 20240220 | 182900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 16 | 20240220 | 182800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 17 | 20240220 | 182700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 18 | 20240220 | 182600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 19 | 20240220 | 182500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 20 | 20240220 | 182400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 21 | 20240220 | 182300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 22 | 20240220 | 182200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 23 | 20240220 | 182100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 24 | 20240220 | 182000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 25 | 20240220 | 181900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 26 | 20240220 | 181800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 27 | 20240220 | 181700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 28 | 20240220 | 181600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 29 | 20240220 | 181500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 30 | 20240220 | 181400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 31 | 20240220 | 181300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 32 | 20240220 | 181200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 2057 |
| 33 | 20240220 | 181100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 34 | 20240220 | 181000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 35 | 20240220 | 180900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 36 | 20240220 | 180800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 37 | 20240220 | 180700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 38 | 20240220 | 180600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 39 | 20240220 | 180500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 40 | 20240220 | 180400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 41 | 20240220 | 180300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 42 | 20240220 | 180200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 43 | 20240220 | 180100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 44 | 20240220 | 180000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 45 | 20240220 | 175900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 46 | 20240220 | 175800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 47 | 20240220 | 175700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 48 | 20240220 | 175600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 49 | 20240220 | 175500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 50 | 20240220 | 175400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 51 | 20240220 | 175300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 52 | 20240220 | 175200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 53 | 20240220 | 175100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 54 | 20240220 | 175000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 55 | 20240220 | 174900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 56 | 20240220 | 174800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 57 | 20240220 | 174700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 58 | 20240220 | 174600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 59 | 20240220 | 174500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 60 | 20240220 | 174400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 61 | 20240220 | 174300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 62 | 20240220 | 174200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 2057 |
| 63 | 20240220 | 174100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 64 | 20240220 | 174000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 65 | 20240220 | 173900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 66 | 20240220 | 173800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 67 | 20240220 | 173700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 68 | 20240220 | 173600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 69 | 20240220 | 173500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 70 | 20240220 | 173400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 71 | 20240220 | 173300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 72 | 20240220 | 173200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 73 | 20240220 | 173100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 74 | 20240220 | 173000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 75 | 20240220 | 172900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 76 | 20240220 | 172800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 77 | 20240220 | 172700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 78 | 20240220 | 172600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 79 | 20240220 | 172500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 80 | 20240220 | 172400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 81 | 20240220 | 172300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 82 | 20240220 | 172200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 83 | 20240220 | 172100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 84 | 20240220 | 172000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 85 | 20240220 | 171900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 86 | 20240220 | 171800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 87 | 20240220 | 171700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 88 | 20240220 | 171600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 89 | 20240220 | 171500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 90 | 20240220 | 171400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 91 | 20240220 | 171300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 92 | 20240220 | 171200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 2057 |
| 93 | 20240220 | 171100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 94 | 20240220 | 171000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 95 | 20240220 | 170900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 96 | 20240220 | 170800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 97 | 20240220 | 170700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 98 | 20240220 | 170600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 99 | 20240220 | 170500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 100 | 20240220 | 170400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 101 | 20240220 | 170300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 102 | 20240220 | 170200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 103 | 20240220 | 170100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 104 | 20240220 | 170000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 105 | 20240220 | 165900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 106 | 20240220 | 165800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 107 | 20240220 | 165700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 108 | 20240220 | 165600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 109 | 20240220 | 165500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 110 | 20240220 | 165400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 111 | 20240220 | 165300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 112 | 20240220 | 165200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 113 | 20240220 | 165100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 114 | 20240220 | 165000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 115 | 20240220 | 164900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 116 | 20240220 | 164800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 117 | 20240220 | 164700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 118 | 20240220 | 164600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 119 | 20240220 | 164500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 120 | 20240220 | 164400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 121 | 20240220 | 164300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 122 | 20240220 | 164200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 2057 |
| 123 | 20240220 | 164100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 124 | 20240220 | 164000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 125 | 20240220 | 163900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 126 | 20240220 | 163800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 127 | 20240220 | 163700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 128 | 20240220 | 163600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 129 | 20240220 | 163500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 130 | 20240220 | 163400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 131 | 20240220 | 163300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 132 | 20240220 | 163200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 133 | 20240220 | 163100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 134 | 20240220 | 163000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 135 | 20240220 | 162900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 136 | 20240220 | 162800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 137 | 20240220 | 162700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 138 | 20240220 | 162600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 139 | 20240220 | 162500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 140 | 20240220 | 162400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 141 | 20240220 | 162300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 142 | 20240220 | 162200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 143 | 20240220 | 162100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 144 | 20240220 | 162000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 145 | 20240220 | 161900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 146 | 20240220 | 161800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 147 | 20240220 | 161700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 148 | 20240220 | 161600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 149 | 20240220 | 161500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 150 | 20240220 | 161400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 151 | 20240220 | 161300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 152 | 20240220 | 161200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 2057 |
| 153 | 20240220 | 161100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 154 | 20240220 | 161000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 155 | 20240220 | 160900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 156 | 20240220 | 160800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 157 | 20240220 | 160700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 158 | 20240220 | 160600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 159 | 20240220 | 160500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 160 | 20240220 | 160400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 161 | 20240220 | 160300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 162 | 20240220 | 160200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 163 | 20240220 | 160100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 164 | 20240220 | 160000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 165 | 20240220 | 155900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 166 | 20240220 | 155800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 167 | 20240220 | 155700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 168 | 20240220 | 155600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 169 | 20240220 | 155500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 170 | 20240220 | 155400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 171 | 20240220 | 155300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 172 | 20240220 | 155200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 173 | 20240220 | 155100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 174 | 20240220 | 155000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 175 | 20240220 | 154900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 176 | 20240220 | 154800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 177 | 20240220 | 154700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 178 | 20240220 | 154600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 179 | 20240220 | 154500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 180 | 20240220 | 154400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 181 | 20240220 | 154300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 182 | 20240220 | 154200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 2057 |
| 183 | 20240220 | 154100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 184 | 20240220 | 154000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 185 | 20240220 | 153900 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 186 | 20240220 | 153800 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 187 | 20240220 | 153700 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 188 | 20240220 | 153600 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 189 | 20240220 | 153500 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 190 | 20240220 | 153400 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 191 | 20240220 | 153300 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 192 | 20240220 | 153200 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 193 | 20240220 | 153100 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 0 |
| 194 | 20240220 | 153000 | 2331571180 | 13470 | 13470 | 13470 | 13470 | 2057 |
| 195 | 20240220 | 152900 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 196 | 20240220 | 152800 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 197 | 20240220 | 152700 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 198 | 20240220 | 152600 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 199 | 20240220 | 152500 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 200 | 20240220 | 152400 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 201 | 20240220 | 152300 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 202 | 20240220 | 152200 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 203 | 20240220 | 152100 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 204 | 20240220 | 152000 | 2303863390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 205 | 20240220 | 151900 | 2303863390 | 13430 | 13430 | 13430 | 13410 | 460 |
| 206 | 20240220 | 151800 | 2297688310 | 13430 | 13430 | 13430 | 13430 | 28 |
| 207 | 20240220 | 151700 | 2297312270 | 13410 | 13410 | 13410 | 13410 | 20 |
| 208 | 20240220 | 151600 | 2297044070 | 13410 | 13410 | 13410 | 13410 | 62 |
| 209 | 20240220 | 151500 | 2296212650 | 13410 | 13420 | 13420 | 13410 | 245 |
| 210 | 20240220 | 151400 | 2292926300 | 13440 | 13440 | 13440 | 13440 | 50 |
| 211 | 20240220 | 151300 | 2292254300 | 13440 | 13430 | 13440 | 13430 | 27 |
| 212 | 20240220 | 151200 | 2291891640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 213 | 20240220 | 151100 | 2291891640 | 13450 | 13450 | 13450 | 13410 | 2030 |
| 214 | 20240220 | 151000 | 2264658700 | 13440 | 13440 | 13440 | 13440 | 2 |
| 215 | 20240220 | 150900 | 2264631820 | 13450 | 13430 | 13450 | 13430 | 301 |
| 216 | 20240220 | 150800 | 2260589370 | 13460 | 13460 | 13460 | 13460 | 0 |
| 217 | 20240220 | 150700 | 2260589370 | 13460 | 13460 | 13460 | 13460 | 15 |
| 218 | 20240220 | 150600 | 2260387470 | 13430 | 13430 | 13430 | 13430 | 0 |
| 219 | 20240220 | 150500 | 2260387470 | 13430 | 13460 | 13460 | 13430 | 327 |
| 220 | 20240220 | 150400 | 2255986350 | 13460 | 13460 | 13460 | 13460 | 66 |
| 221 | 20240220 | 150300 | 2255097990 | 13460 | 13430 | 13460 | 13430 | 872 |
| 222 | 20240220 | 150200 | 2243364950 | 13450 | 13450 | 13450 | 13450 | 0 |
| 223 | 20240220 | 150100 | 2243364950 | 13450 | 13430 | 13450 | 13430 | 10 |
| 224 | 20240220 | 150000 | 2243230610 | 13430 | 13430 | 13430 | 13430 | 1 |
| 225 | 20240220 | 145900 | 2243217180 | 13460 | 13460 | 13460 | 13460 | 50 |
| 226 | 20240220 | 145800 | 2242544180 | 13460 | 13430 | 13460 | 13430 | 207 |
| 227 | 20240220 | 145700 | 2239758170 | 13450 | 13450 | 13450 | 13450 | 220 |
| 228 | 20240220 | 145600 | 2236799170 | 13460 | 13440 | 13460 | 13440 | 960 |
| 229 | 20240220 | 145500 | 2223890720 | 13440 | 13440 | 13440 | 13440 | 10 |
| 230 | 20240220 | 145400 | 2223756320 | 13440 | 13440 | 13440 | 13440 | 1 |
| 231 | 20240220 | 145300 | 2223742880 | 13440 | 13440 | 13440 | 13440 | 1 |
| 232 | 20240220 | 145200 | 2223729440 | 13400 | 13420 | 13420 | 13400 | 184 |
| 233 | 20240220 | 145100 | 2221263640 | 13420 | 13420 | 13420 | 13420 | 10 |
| 234 | 20240220 | 145000 | 2221129440 | 13430 | 13430 | 13430 | 13430 | 104 |
| 235 | 20240220 | 144900 | 2219732720 | 13420 | 13420 | 13420 | 13420 | 29 |
| 236 | 20240220 | 144800 | 2219343540 | 13420 | 13400 | 13420 | 13400 | 1320 |
| 237 | 20240220 | 144700 | 2201654140 | 13410 | 13410 | 13410 | 13410 | 26 |
| 238 | 20240220 | 144600 | 2201305480 | 13410 | 13420 | 13430 | 13410 | 839 |
| 239 | 20240220 | 144500 | 2190046100 | 13420 | 13400 | 13420 | 13400 | 481 |
| 240 | 20240220 | 144400 | 2183600140 | 13440 | 13440 | 13440 | 13440 | 0 |
| 241 | 20240220 | 144300 | 2183600140 | 13440 | 13440 | 13440 | 13440 | 0 |
| 242 | 20240220 | 144200 | 2183600140 | 13440 | 13440 | 13440 | 13440 | 0 |
| 243 | 20240220 | 144100 | 2183600140 | 13440 | 13420 | 13440 | 13420 | 30 |
| 244 | 20240220 | 144000 | 2183197520 | 13440 | 13440 | 13440 | 13440 | 5 |
| 245 | 20240220 | 143900 | 2183130320 | 13400 | 13400 | 13400 | 13400 | 16 |
| 246 | 20240220 | 143800 | 2182915920 | 13450 | 13450 | 13450 | 13450 | 0 |
| 247 | 20240220 | 143700 | 2182915920 | 13450 | 13430 | 13450 | 13430 | 1000 |
| 248 | 20240220 | 143600 | 2169474930 | 13430 | 13430 | 13430 | 13430 | 40 |
| 249 | 20240220 | 143500 | 2168937730 | 13420 | 13430 | 13430 | 13420 | 149 |
| 250 | 20240220 | 143400 | 2166938130 | 13400 | 13400 | 13400 | 13400 | 1152 |
| 251 | 20240220 | 143300 | 2151501330 | 13400 | 13410 | 13410 | 13400 | 785 |
| 252 | 20240220 | 143200 | 2140980830 | 13400 | 13400 | 13400 | 13400 | 0 |
| 253 | 20240220 | 143100 | 2140980830 | 13400 | 13400 | 13400 | 13400 | 0 |
| 254 | 20240220 | 143000 | 2140980830 | 13400 | 13400 | 13400 | 13400 | 853 |
| 255 | 20240220 | 142900 | 2129550630 | 13400 | 13400 | 13400 | 13400 | 0 |
| 256 | 20240220 | 142800 | 2129550630 | 13400 | 13400 | 13400 | 13400 | 388 |
| 257 | 20240220 | 142700 | 2124351430 | 13410 | 13400 | 13410 | 13400 | 308 |
| 258 | 20240220 | 142600 | 2120224150 | 13410 | 13410 | 13410 | 13410 | 0 |
| 259 | 20240220 | 142500 | 2120224150 | 13410 | 13410 | 13410 | 13410 | 243 |
| 260 | 20240220 | 142400 | 2116965520 | 13410 | 13420 | 13420 | 13410 | 394 |
| 261 | 20240220 | 142300 | 2111681540 | 13450 | 13450 | 13450 | 13450 | 0 |
| 262 | 20240220 | 142200 | 2111681540 | 13450 | 13400 | 13450 | 13400 | 6 |
| 263 | 20240220 | 142100 | 2111600950 | 13420 | 13420 | 13420 | 13420 | 6 |
| 264 | 20240220 | 142000 | 2111520430 | 13400 | 13400 | 13400 | 13400 | 145 |
| 265 | 20240220 | 141900 | 2109577430 | 13410 | 13410 | 13410 | 13410 | 71 |
| 266 | 20240220 | 141800 | 2108625320 | 13410 | 13430 | 13440 | 13410 | 728 |
| 267 | 20240220 | 141700 | 2098858020 | 13430 | 13430 | 13430 | 13430 | 107 |
| 268 | 20240220 | 141600 | 2097421010 | 13430 | 13430 | 13440 | 13430 | 9 |
| 269 | 20240220 | 141500 | 2097300080 | 13430 | 13450 | 13450 | 13430 | 78 |
| 270 | 20240220 | 141400 | 2096251020 | 13450 | 13450 | 13450 | 13450 | 1 |
| 271 | 20240220 | 141300 | 2096237570 | 13430 | 13430 | 13430 | 13430 | 1 |
| 272 | 20240220 | 141200 | 2096224140 | 13450 | 13430 | 13450 | 13430 | 4 |
| 273 | 20240220 | 141100 | 2096170400 | 13440 | 13440 | 13450 | 13430 | 42 |
| 274 | 20240220 | 141000 | 2095606110 | 13430 | 13430 | 13430 | 13430 | 249 |
| 275 | 20240220 | 140900 | 2092262040 | 13450 | 13450 | 13450 | 13440 | 483 |
| 276 | 20240220 | 140800 | 2085769690 | 13460 | 13410 | 13460 | 13410 | 865 |
| 277 | 20240220 | 140700 | 2074140440 | 13420 | 13420 | 13420 | 13420 | 0 |
| 278 | 20240220 | 140600 | 2074140440 | 13420 | 13420 | 13420 | 13420 | 0 |
| 279 | 20240220 | 140500 | 2074140440 | 13420 | 13420 | 13420 | 13420 | 2 |
| 280 | 20240220 | 140400 | 2074113600 | 13420 | 13400 | 13420 | 13400 | 44 |
| 281 | 20240220 | 140300 | 2073523980 | 13400 | 13410 | 13420 | 13400 | 232 |
| 282 | 20240220 | 140200 | 2070415150 | 13430 | 13430 | 13430 | 13430 | 0 |
| 283 | 20240220 | 140100 | 2070415150 | 13430 | 13430 | 13430 | 13430 | 1 |
| 284 | 20240220 | 140000 | 2070401720 | 13410 | 13410 | 13410 | 13410 | 279 |
| 285 | 20240220 | 135900 | 2066660330 | 13410 | 13430 | 13430 | 13410 | 102 |
| 286 | 20240220 | 135800 | 2065292490 | 13390 | 13420 | 13420 | 13390 | 500 |
| 287 | 20240220 | 135700 | 2058592420 | 13440 | 13440 | 13440 | 13400 | 3077 |
| 288 | 20240220 | 135600 | 2017339000 | 13460 | 13440 | 13460 | 13440 | 3 |
| 289 | 20240220 | 135500 | 2017298660 | 13440 | 13440 | 13440 | 13440 | 0 |
| 290 | 20240220 | 135400 | 2017298660 | 13440 | 13430 | 13440 | 13430 | 108 |
| 291 | 20240220 | 135300 | 2015848150 | 13430 | 13420 | 13430 | 13420 | 81 |
| 292 | 20240220 | 135200 | 2014760530 | 13420 | 13430 | 13460 | 13420 | 575 |
| 293 | 20240220 | 135100 | 2007039460 | 13460 | 13430 | 13460 | 13430 | 11 |
| 294 | 20240220 | 135000 | 2006891680 | 13440 | 13450 | 13460 | 13440 | 244 |
| 295 | 20240220 | 134900 | 2003612270 | 13450 | 13460 | 13460 | 13440 | 19 |
| 296 | 20240220 | 134800 | 2003356740 | 13440 | 13460 | 13460 | 13440 | 13 |
| 297 | 20240220 | 134700 | 2003182000 | 13440 | 13450 | 13450 | 13440 | 331 |
| 298 | 20240220 | 134600 | 1998733040 | 13440 | 13450 | 13450 | 13440 | 99 |
| 299 | 20240220 | 134500 | 1997401530 | 13480 | 13450 | 13480 | 13450 | 111 |
| 300 | 20240220 | 134400 | 1995908550 | 13460 | 13450 | 13460 | 13450 | 66 |
| 301 | 20240220 | 134300 | 1995020350 | 13450 | 13460 | 13470 | 13450 | 119 |
| 302 | 20240220 | 134200 | 1993418450 | 13450 | 13470 | 13470 | 13450 | 342 |
| 303 | 20240220 | 134100 | 1988812250 | 13470 | 13470 | 13470 | 13470 | 11 |
| 304 | 20240220 | 134000 | 1988664080 | 13450 | 13450 | 13450 | 13450 | 0 |
| 305 | 20240220 | 133900 | 1988664080 | 13450 | 13450 | 13450 | 13450 | 1 |
| 306 | 20240220 | 133800 | 1988650630 | 13450 | 13450 | 13450 | 13440 | 41 |
| 307 | 20240220 | 133700 | 1988099190 | 13470 | 13470 | 13470 | 13470 | 0 |
| 308 | 20240220 | 133600 | 1988099190 | 13470 | 13470 | 13470 | 13470 | 0 |
| 309 | 20240220 | 133500 | 1988099190 | 13470 | 13470 | 13470 | 13470 | 1 |
| 310 | 20240220 | 133400 | 1988085720 | 13440 | 13440 | 13440 | 13440 | 0 |
| 311 | 20240220 | 133300 | 1988085720 | 13440 | 13440 | 13440 | 13440 | 4 |
| 312 | 20240220 | 133200 | 1988031960 | 13440 | 13450 | 13480 | 13440 | 115 |
| 313 | 20240220 | 133100 | 1986485110 | 13480 | 13450 | 13480 | 13450 | 8 |
| 314 | 20240220 | 133000 | 1986377480 | 13480 | 13440 | 13480 | 13440 | 125 |
| 315 | 20240220 | 132900 | 1984696500 | 13440 | 13450 | 13450 | 13440 | 62 |
| 316 | 20240220 | 132800 | 1983862720 | 13450 | 13450 | 13450 | 13450 | 10 |
| 317 | 20240220 | 132700 | 1983728220 | 13450 | 13480 | 13480 | 13450 | 53 |
| 318 | 20240220 | 132600 | 1983015240 | 13480 | 13460 | 13480 | 13460 | 11 |
| 319 | 20240220 | 132500 | 1982866980 | 13480 | 13450 | 13480 | 13450 | 21 |
| 320 | 20240220 | 132400 | 1982584500 | 13450 | 13450 | 13450 | 13450 | 10 |
| 321 | 20240220 | 132300 | 1982450000 | 13490 | 13490 | 13490 | 13490 | 0 |
| 322 | 20240220 | 132200 | 1982450000 | 13490 | 13450 | 13490 | 13430 | 311 |
| 323 | 20240220 | 132100 | 1978269790 | 13490 | 13490 | 13490 | 13490 | 0 |
| 324 | 20240220 | 132000 | 1978269790 | 13490 | 13490 | 13490 | 13490 | 1 |
| 325 | 20240220 | 131900 | 1978256300 | 13470 | 13470 | 13470 | 13470 | 100 |
| 326 | 20240220 | 131800 | 1976909300 | 13470 | 13470 | 13470 | 13470 | 0 |
| 327 | 20240220 | 131700 | 1976909300 | 13470 | 13470 | 13470 | 13470 | 1 |
| 328 | 20240220 | 131600 | 1976895830 | 13460 | 13470 | 13470 | 13460 | 158 |
| 329 | 20240220 | 131500 | 1974769080 | 13470 | 13470 | 13470 | 13470 | 41 |
| 330 | 20240220 | 131400 | 1974216810 | 13480 | 13480 | 13480 | 13480 | 0 |
| 331 | 20240220 | 131300 | 1974216810 | 13480 | 13480 | 13480 | 13480 | 1 |
| 332 | 20240220 | 131200 | 1974203330 | 13490 | 13490 | 13490 | 13490 | 2 |
| 333 | 20240220 | 131100 | 1974176350 | 13490 | 13490 | 13490 | 13490 | 1 |
| 334 | 20240220 | 131000 | 1974162860 | 13470 | 13470 | 13470 | 13470 | 1 |
| 335 | 20240220 | 130900 | 1974149390 | 13470 | 13470 | 13470 | 13470 | 0 |
| 336 | 20240220 | 130800 | 1974149390 | 13470 | 13470 | 13470 | 13470 | 0 |
| 337 | 20240220 | 130700 | 1974149390 | 13470 | 13470 | 13470 | 13470 | 34 |
| 338 | 20240220 | 130600 | 1973691410 | 13470 | 13470 | 13470 | 13470 | 7 |
| 339 | 20240220 | 130500 | 1973597120 | 13440 | 13450 | 13450 | 13430 | 1792 |
| 340 | 20240220 | 130400 | 1949503520 | 13470 | 13450 | 13470 | 13450 | 86 |
| 341 | 20240220 | 130300 | 1948346100 | 13450 | 13450 | 13450 | 13450 | 211 |
| 342 | 20240220 | 130200 | 1945508150 | 13450 | 13440 | 13450 | 13430 | 47 |
| 343 | 20240220 | 130100 | 1944876370 | 13450 | 13480 | 13480 | 13450 | 129 |
| 344 | 20240220 | 130000 | 1943141290 | 13450 | 13450 | 13450 | 13450 | 1 |
| 345 | 20240220 | 125900 | 1943127840 | 13500 | 13500 | 13500 | 13500 | 0 |
| 346 | 20240220 | 125800 | 1943127840 | 13500 | 13450 | 13500 | 13450 | 36 |
| 347 | 20240220 | 125700 | 1942643560 | 13450 | 13480 | 13480 | 13450 | 670 |
| 348 | 20240220 | 125600 | 1933622770 | 13480 | 13480 | 13480 | 13480 | 268 |
| 349 | 20240220 | 125500 | 1930010130 | 13490 | 13500 | 13500 | 13490 | 4449 |
| 350 | 20240220 | 125400 | 1869952550 | 13510 | 13510 | 13510 | 13510 | 0 |
| 351 | 20240220 | 125300 | 1869952550 | 13510 | 13510 | 13510 | 13510 | 276 |
| 352 | 20240220 | 125200 | 1866223790 | 13520 | 13520 | 13520 | 13520 | 3 |
| 353 | 20240220 | 125100 | 1866183230 | 13510 | 13510 | 13510 | 13510 | 29 |
| 354 | 20240220 | 125000 | 1865791440 | 13510 | 13510 | 13510 | 13510 | 154 |
| 355 | 20240220 | 124900 | 1863710900 | 13510 | 13510 | 13510 | 13510 | 172 |
| 356 | 20240220 | 124800 | 1861387180 | 13510 | 13510 | 13510 | 13510 | 10 |
| 357 | 20240220 | 124700 | 1861252080 | 13500 | 13500 | 13510 | 13500 | 497 |
| 358 | 20240220 | 124600 | 1854540350 | 13510 | 13510 | 13510 | 13510 | 150 |
| 359 | 20240220 | 124500 | 1852513850 | 13510 | 13510 | 13510 | 13510 | 232 |
| 360 | 20240220 | 124400 | 1849379530 | 13510 | 13510 | 13510 | 13510 | 0 |
| 361 | 20240220 | 124300 | 1849379530 | 13510 | 13510 | 13510 | 13510 | 182 |
| 362 | 20240220 | 124200 | 1846920710 | 13510 | 13510 | 13510 | 13510 | 0 |
| 363 | 20240220 | 124100 | 1846920710 | 13510 | 13510 | 13510 | 13510 | 193 |
| 364 | 20240220 | 124000 | 1844313280 | 13510 | 13510 | 13510 | 13510 | 299 |
| 365 | 20240220 | 123900 | 1840273790 | 13510 | 13510 | 13510 | 13510 | 3 |
| 366 | 20240220 | 123800 | 1840233260 | 13510 | 13510 | 13510 | 13510 | 156 |
| 367 | 20240220 | 123700 | 1838125700 | 13510 | 13510 | 13510 | 13510 | 44 |
| 368 | 20240220 | 123600 | 1837531260 | 13520 | 13520 | 13520 | 13520 | 100 |
| 369 | 20240220 | 123500 | 1836179260 | 13520 | 13520 | 13520 | 13520 | 170 |
| 370 | 20240220 | 123400 | 1833880860 | 13550 | 13550 | 13550 | 13550 | 0 |
| 371 | 20240220 | 123300 | 1833880860 | 13550 | 13510 | 13550 | 13510 | 340 |
| 372 | 20240220 | 123200 | 1829284200 | 13520 | 13520 | 13520 | 13510 | 328 |
| 373 | 20240220 | 123100 | 1824851640 | 13510 | 13510 | 13510 | 13510 | 444 |
| 374 | 20240220 | 123000 | 1818853200 | 13520 | 13520 | 13520 | 13520 | 1 |
| 375 | 20240220 | 122900 | 1818839680 | 13550 | 13550 | 13550 | 13550 | 0 |
| 376 | 20240220 | 122800 | 1818839680 | 13550 | 13550 | 13550 | 13550 | 300 |
| 377 | 20240220 | 122700 | 1814774680 | 13510 | 13510 | 13510 | 13510 | 31 |
| 378 | 20240220 | 122600 | 1814355870 | 13510 | 13510 | 13510 | 13510 | 182 |
| 379 | 20240220 | 122500 | 1811897050 | 13510 | 13510 | 13510 | 13510 | 0 |
| 380 | 20240220 | 122400 | 1811897050 | 13510 | 13520 | 13520 | 13510 | 483 |
| 381 | 20240220 | 122300 | 1805368720 | 13520 | 13550 | 13550 | 13520 | 184 |
| 382 | 20240220 | 122200 | 1802880980 | 13550 | 13520 | 13550 | 13520 | 3 |
| 383 | 20240220 | 122100 | 1802840360 | 13520 | 13520 | 13520 | 13520 | 181 |
| 384 | 20240220 | 122000 | 1800393240 | 13530 | 13530 | 13530 | 13530 | 0 |
| 385 | 20240220 | 121900 | 1800393240 | 13530 | 13530 | 13530 | 13530 | 182 |
| 386 | 20240220 | 121800 | 1797930780 | 13530 | 13520 | 13530 | 13520 | 184 |
| 387 | 20240220 | 121700 | 1795443090 | 13520 | 13520 | 13520 | 13520 | 0 |
| 388 | 20240220 | 121600 | 1795443090 | 13520 | 13520 | 13520 | 13520 | 407 |
| 389 | 20240220 | 121500 | 1789940450 | 13530 | 13530 | 13530 | 13530 | 0 |
| 390 | 20240220 | 121400 | 1789940450 | 13530 | 13530 | 13530 | 13530 | 192 |
| 391 | 20240220 | 121300 | 1787342690 | 13540 | 13540 | 13540 | 13540 | 110 |
| 392 | 20240220 | 121200 | 1785853290 | 13550 | 13550 | 13550 | 13550 | 12 |
| 393 | 20240220 | 121100 | 1785690690 | 13540 | 13540 | 13540 | 13540 | 283 |
| 394 | 20240220 | 121000 | 1781858870 | 13540 | 13540 | 13540 | 13540 | 9 |
| 395 | 20240220 | 120900 | 1781737010 | 13550 | 13550 | 13550 | 13550 | 8 |
| 396 | 20240220 | 120800 | 1781628610 | 13540 | 13540 | 13540 | 13540 | 11 |
| 397 | 20240220 | 120700 | 1781479670 | 13540 | 13550 | 13550 | 13540 | 1011 |
| 398 | 20240220 | 120600 | 1767782440 | 13550 | 13550 | 13550 | 13550 | 192 |
| 399 | 20240220 | 120500 | 1765180840 | 13560 | 13550 | 13560 | 13550 | 150 |
| 400 | 20240220 | 120400 | 1763147840 | 13550 | 13560 | 13570 | 13550 | 341 |
| 401 | 20240220 | 120300 | 1758525610 | 13560 | 13550 | 13560 | 13550 | 200 |
| 402 | 20240220 | 120200 | 1755814610 | 13540 | 13540 | 13540 | 13540 | 182 |
| 403 | 20240220 | 120100 | 1753350330 | 13550 | 13550 | 13550 | 13550 | 183 |
| 404 | 20240220 | 120000 | 1750870680 | 13540 | 13540 | 13540 | 13540 | 1 |
| 405 | 20240220 | 115900 | 1750857140 | 13540 | 13540 | 13540 | 13540 | 182 |
| 406 | 20240220 | 115800 | 1748392860 | 13540 | 13540 | 13540 | 13540 | 40 |
| 407 | 20240220 | 115700 | 1747851260 | 13540 | 13540 | 13540 | 13540 | 182 |
| 408 | 20240220 | 115600 | 1745386980 | 13540 | 13540 | 13590 | 13540 | 213 |
| 409 | 20240220 | 115500 | 1742502210 | 13580 | 13580 | 13580 | 13580 | 101 |
| 410 | 20240220 | 115400 | 1741130630 | 13580 | 13540 | 13580 | 13530 | 300 |
| 411 | 20240220 | 115300 | 1737066890 | 13540 | 13540 | 13540 | 13540 | 50 |
| 412 | 20240220 | 115200 | 1736389890 | 13540 | 13560 | 13560 | 13540 | 184 |
| 413 | 20240220 | 115100 | 1733898510 | 13530 | 13530 | 13560 | 13530 | 283 |
| 414 | 20240220 | 115000 | 1730069490 | 13530 | 13530 | 13530 | 13530 | 1 |
| 415 | 20240220 | 114900 | 1730055960 | 13520 | 13530 | 13530 | 13520 | 282 |
| 416 | 20240220 | 114800 | 1726241500 | 13520 | 13550 | 13560 | 13520 | 762 |
| 417 | 20240220 | 114700 | 1715938730 | 13520 | 13540 | 13550 | 13520 | 733 |
| 418 | 20240220 | 114600 | 1706025700 | 13560 | 13560 | 13560 | 13560 | 2 |
| 419 | 20240220 | 114500 | 1705998580 | 13540 | 13540 | 13540 | 13540 | 183 |
| 420 | 20240220 | 114400 | 1703520760 | 13560 | 13540 | 13560 | 13530 | 196 |
| 421 | 20240220 | 114300 | 1700868490 | 13540 | 13540 | 13540 | 13540 | 9 |
| 422 | 20240220 | 114200 | 1700746630 | 13520 | 13540 | 13550 | 13520 | 344 |
| 423 | 20240220 | 114100 | 1696095700 | 13530 | 13530 | 13530 | 13530 | 1 |
| 424 | 20240220 | 114000 | 1696082170 | 13520 | 13560 | 13570 | 13520 | 681 |
| 425 | 20240220 | 113900 | 1686851210 | 13520 | 13520 | 13520 | 13520 | 182 |
| 426 | 20240220 | 113800 | 1684390570 | 13520 | 13520 | 13520 | 13520 | 0 |
| 427 | 20240220 | 113700 | 1684390570 | 13520 | 13520 | 13520 | 13520 | 183 |
| 428 | 20240220 | 113600 | 1681916410 | 13520 | 13520 | 13520 | 13520 | 0 |
| 429 | 20240220 | 113500 | 1681916410 | 13520 | 13520 | 13520 | 13520 | 182 |
| 430 | 20240220 | 113400 | 1679455770 | 13520 | 13520 | 13520 | 13520 | 182 |
| 431 | 20240220 | 113300 | 1676995130 | 13520 | 13520 | 13520 | 13520 | 0 |
| 432 | 20240220 | 113200 | 1676995130 | 13520 | 13520 | 13520 | 13520 | 182 |
| 433 | 20240220 | 113100 | 1674534490 | 13560 | 13550 | 13560 | 13520 | 243 |
| 434 | 20240220 | 113000 | 1671240600 | 13520 | 13520 | 13520 | 13520 | 187 |
| 435 | 20240220 | 112900 | 1668712360 | 13550 | 13510 | 13550 | 13510 | 389 |
| 436 | 20240220 | 112800 | 1663448740 | 13540 | 13510 | 13540 | 13510 | 109 |
| 437 | 20240220 | 112700 | 1661975880 | 13510 | 13510 | 13510 | 13510 | 282 |
| 438 | 20240220 | 112600 | 1658166060 | 13550 | 13530 | 13550 | 13530 | 29 |
| 439 | 20240220 | 112500 | 1657773140 | 13510 | 13510 | 13510 | 13510 | 182 |
| 440 | 20240220 | 112400 | 1655314320 | 13510 | 13510 | 13510 | 13510 | 0 |
| 441 | 20240220 | 112300 | 1655314320 | 13510 | 13510 | 13530 | 13510 | 438 |
| 442 | 20240220 | 112200 | 1649395460 | 13500 | 13500 | 13500 | 13500 | 0 |
| 443 | 20240220 | 112100 | 1649395460 | 13500 | 13490 | 13500 | 13490 | 94 |
| 444 | 20240220 | 112000 | 1648126540 | 13500 | 13510 | 13510 | 13500 | 2383 |
| 445 | 20240220 | 111900 | 1615953810 | 13510 | 13510 | 13510 | 13510 | 17 |
| 446 | 20240220 | 111800 | 1615724140 | 13510 | 13510 | 13510 | 13510 | 165 |
| 447 | 20240220 | 111700 | 1613494990 | 13500 | 13530 | 13530 | 13500 | 8944 |
| 448 | 20240220 | 111600 | 1492664710 | 13530 | 13530 | 13530 | 13530 | 944 |
| 449 | 20240220 | 111500 | 1479892390 | 13530 | 13530 | 13530 | 13530 | 217 |
| 450 | 20240220 | 111400 | 1476956380 | 13530 | 13530 | 13530 | 13530 | 50 |
| 451 | 20240220 | 111300 | 1476279880 | 13530 | 13530 | 13530 | 13530 | 243 |
| 452 | 20240220 | 111200 | 1472992090 | 13530 | 13530 | 13530 | 13530 | 182 |
| 453 | 20240220 | 111100 | 1470529630 | 13530 | 13530 | 13530 | 13530 | 0 |
| 454 | 20240220 | 111000 | 1470529630 | 13530 | 13530 | 13530 | 13530 | 247 |
| 455 | 20240220 | 110900 | 1467187720 | 13530 | 13540 | 13540 | 13530 | 1181 |
| 456 | 20240220 | 110800 | 1451206410 | 13540 | 13540 | 13540 | 13530 | 607 |
| 457 | 20240220 | 110700 | 1442987670 | 13540 | 13540 | 13540 | 13540 | 201 |
| 458 | 20240220 | 110600 | 1440266130 | 13540 | 13540 | 13540 | 13540 | 45 |
| 459 | 20240220 | 110500 | 1439656830 | 13540 | 13540 | 13540 | 13540 | 310 |
| 460 | 20240220 | 110400 | 1435459430 | 13540 | 13540 | 13550 | 13540 | 920 |
| 461 | 20240220 | 110300 | 1423002590 | 13540 | 13550 | 13550 | 13540 | 202 |
| 462 | 20240220 | 110200 | 1420267410 | 13540 | 13550 | 13550 | 13540 | 1283 |
| 463 | 20240220 | 110100 | 1402886070 | 13560 | 13570 | 13570 | 13560 | 106 |
| 464 | 20240220 | 110000 | 1401448700 | 13560 | 13560 | 13560 | 13560 | 182 |
| 465 | 20240220 | 105900 | 1398980780 | 13550 | 13550 | 13550 | 13550 | 200 |
| 466 | 20240220 | 105800 | 1396270780 | 13570 | 13560 | 13570 | 13560 | 183 |
| 467 | 20240220 | 105700 | 1393789290 | 13570 | 13570 | 13570 | 13570 | 10 |
| 468 | 20240220 | 105600 | 1393653590 | 13570 | 13580 | 13580 | 13570 | 886 |
| 469 | 20240220 | 105500 | 1381626880 | 13580 | 13580 | 13580 | 13580 | 187 |
| 470 | 20240220 | 105400 | 1379087420 | 13590 | 13590 | 13590 | 13590 | 0 |
| 471 | 20240220 | 105300 | 1379087420 | 13590 | 13600 | 13600 | 13590 | 309 |
| 472 | 20240220 | 105200 | 1374888000 | 13600 | 13600 | 13600 | 13600 | 0 |
| 473 | 20240220 | 105100 | 1374888000 | 13600 | 13600 | 13600 | 13590 | 526 |
| 474 | 20240220 | 105000 | 1367736940 | 13600 | 13610 | 13610 | 13600 | 192 |
| 475 | 20240220 | 104900 | 1365123830 | 13610 | 13610 | 13610 | 13610 | 0 |
| 476 | 20240220 | 104800 | 1365123830 | 13610 | 13610 | 13610 | 13610 | 187 |
| 477 | 20240220 | 104700 | 1362578760 | 13620 | 13620 | 13620 | 13620 | 0 |
| 478 | 20240220 | 104600 | 1362578760 | 13620 | 13620 | 13620 | 13620 | 101 |
| 479 | 20240220 | 104500 | 1361203140 | 13630 | 13690 | 13690 | 13630 | 9968 |
| 480 | 20240220 | 104400 | 1225338100 | 13630 | 13700 | 13700 | 13630 | 525 |
| 481 | 20240220 | 104300 | 1218178060 | 13700 | 13640 | 13700 | 13640 | 212 |
| 482 | 20240220 | 104200 | 1215284940 | 13630 | 13630 | 13630 | 13630 | 0 |
| 483 | 20240220 | 104100 | 1215284940 | 13630 | 13630 | 13630 | 13630 | 183 |
| 484 | 20240220 | 104000 | 1212790650 | 13700 | 13630 | 13700 | 13630 | 12185 |
| 485 | 20240220 | 103900 | 1046697550 | 13630 | 13630 | 13630 | 13630 | 182 |
| 486 | 20240220 | 103800 | 1044216890 | 13680 | 13630 | 13680 | 13630 | 220 |
| 487 | 20240220 | 103700 | 1041216410 | 13640 | 13620 | 13640 | 13620 | 204 |
| 488 | 20240220 | 103600 | 1038434290 | 13610 | 13620 | 13620 | 13610 | 617 |
| 489 | 20240220 | 103500 | 1030034820 | 13620 | 13620 | 13620 | 13620 | 5 |
| 490 | 20240220 | 103400 | 1029966720 | 13620 | 13640 | 13640 | 13620 | 832 |
| 491 | 20240220 | 103300 | 1018625540 | 13650 | 13670 | 13670 | 13650 | 1758 |
| 492 | 20240220 | 103200 | 994621490 | 13670 | 13670 | 13670 | 13670 | 118 |
| 493 | 20240220 | 103100 | 993008430 | 13680 | 13700 | 13700 | 13680 | 208 |
| 494 | 20240220 | 103000 | 990162310 | 13690 | 13690 | 13690 | 13690 | 180 |
| 495 | 20240220 | 102900 | 987698110 | 13690 | 13690 | 13700 | 13690 | 222 |
| 496 | 20240220 | 102800 | 984658830 | 13690 | 13710 | 13710 | 13690 | 481 |
| 497 | 20240220 | 102700 | 978070320 | 13710 | 13710 | 13720 | 13710 | 1311 |
| 498 | 20240220 | 102600 | 960095980 | 13700 | 13700 | 13700 | 13690 | 656 |
| 499 | 20240220 | 102500 | 951110600 | 13690 | 13690 | 13710 | 13690 | 1261 |
| 500 | 20240220 | 102400 | 933833730 | 13680 | 13670 | 13680 | 13670 | 202 |
| 501 | 20240220 | 102300 | 931072200 | 13690 | 13680 | 13700 | 13680 | 1611 |
| 502 | 20240220 | 102200 | 909021660 | 13640 | 13640 | 13680 | 13640 | 2127 |
| 503 | 20240220 | 102100 | 879956890 | 13630 | 13600 | 13630 | 13600 | 1322 |
| 504 | 20240220 | 102000 | 861966560 | 13600 | 13600 | 13600 | 13600 | 80 |
| 505 | 20240220 | 101900 | 860878560 | 13600 | 13620 | 13620 | 13600 | 202 |
| 506 | 20240220 | 101800 | 858130960 | 13620 | 13620 | 13620 | 13620 | 7 |
| 507 | 20240220 | 101700 | 858035620 | 13620 | 13590 | 13620 | 13580 | 287 |
| 508 | 20240220 | 101600 | 854136440 | 13580 | 13600 | 13610 | 13580 | 902 |
| 509 | 20240220 | 101500 | 841870570 | 13590 | 13590 | 13590 | 13590 | 948 |
| 510 | 20240220 | 101400 | 828987250 | 13570 | 13570 | 13570 | 13570 | 182 |
| 511 | 20240220 | 101300 | 826517510 | 13560 | 13550 | 13590 | 13550 | 63 |
| 512 | 20240220 | 101200 | 825661410 | 13550 | 13550 | 13550 | 13550 | 447 |
| 513 | 20240220 | 101100 | 819604560 | 13550 | 13550 | 13590 | 13550 | 192 |
| 514 | 20240220 | 101000 | 817002920 | 13550 | 13550 | 13550 | 13550 | 0 |
| 515 | 20240220 | 100900 | 817002920 | 13550 | 13550 | 13550 | 13550 | 205 |
| 516 | 20240220 | 100800 | 814225170 | 13550 | 13550 | 13550 | 13550 | 150 |
| 517 | 20240220 | 100700 | 812192670 | 13550 | 13580 | 13600 | 13550 | 242 |
| 518 | 20240220 | 100600 | 808911310 | 13550 | 13550 | 13550 | 13550 | 582 |
| 519 | 20240220 | 100500 | 801025210 | 13550 | 13550 | 13550 | 13550 | 1868 |
| 520 | 20240220 | 100400 | 775713810 | 13550 | 13550 | 13550 | 13550 | 729 |
| 521 | 20240220 | 100300 | 765835860 | 13580 | 13580 | 13580 | 13580 | 50 |
| 522 | 20240220 | 100200 | 765156860 | 13580 | 13550 | 13580 | 13550 | 567 |
| 523 | 20240220 | 100100 | 757471010 | 13550 | 13550 | 13560 | 13550 | 2450 |
| 524 | 20240220 | 100000 | 724272510 | 13550 | 13580 | 13590 | 13550 | 3642 |
| 525 | 20240220 | 095900 | 674837470 | 13590 | 13590 | 13590 | 13580 | 55 |
| 526 | 20240220 | 095800 | 674090460 | 13580 | 13590 | 13590 | 13580 | 697 |
| 527 | 20240220 | 095700 | 664618240 | 13580 | 13580 | 13580 | 13580 | 0 |
| 528 | 20240220 | 095600 | 664618240 | 13580 | 13590 | 13590 | 13580 | 93 |
| 529 | 20240220 | 095500 | 663354430 | 13590 | 13570 | 13590 | 13570 | 295 |
| 530 | 20240220 | 095400 | 659350240 | 13580 | 13600 | 13600 | 13580 | 448 |
| 531 | 20240220 | 095300 | 653262730 | 13590 | 13610 | 13610 | 13590 | 303 |
| 532 | 20240220 | 095200 | 649142960 | 13610 | 13600 | 13610 | 13600 | 62 |
| 533 | 20240220 | 095100 | 648299420 | 13590 | 13600 | 13600 | 13590 | 294 |
| 534 | 20240220 | 095000 | 644302740 | 13610 | 13610 | 13610 | 13610 | 255 |
| 535 | 20240220 | 094900 | 640832190 | 13630 | 13630 | 13630 | 13630 | 40 |
| 536 | 20240220 | 094800 | 640286990 | 13610 | 13630 | 13630 | 13610 | 182 |
| 537 | 20240220 | 094700 | 637809770 | 13630 | 13620 | 13630 | 13620 | 160 |
| 538 | 20240220 | 094600 | 635630500 | 13590 | 13590 | 13600 | 13590 | 3877 |
| 539 | 20240220 | 094500 | 582905320 | 13590 | 13590 | 13590 | 13590 | 283 |
| 540 | 20240220 | 094400 | 579059350 | 13570 | 13570 | 13570 | 13570 | 81 |
| 541 | 20240220 | 094300 | 577960180 | 13570 | 13610 | 13610 | 13560 | 3273 |
| 542 | 20240220 | 094200 | 533476790 | 13620 | 13620 | 13620 | 13620 | 514 |
| 543 | 20240220 | 094100 | 526476110 | 13630 | 13630 | 13630 | 13630 | 4 |
| 544 | 20240220 | 094000 | 526421590 | 13630 | 13640 | 13640 | 13630 | 574 |
| 545 | 20240220 | 093900 | 518597960 | 13640 | 13620 | 13640 | 13620 | 332 |
| 546 | 20240220 | 093800 | 514076100 | 13620 | 13640 | 13640 | 13620 | 503 |
| 547 | 20240220 | 093700 | 507222570 | 13650 | 13640 | 13650 | 13640 | 177 |
| 548 | 20240220 | 093600 | 504808280 | 13650 | 13650 | 13650 | 13650 | 25 |
| 549 | 20240220 | 093500 | 504467030 | 13660 | 13660 | 13660 | 13660 | 95 |
| 550 | 20240220 | 093400 | 503169330 | 13660 | 13660 | 13670 | 13650 | 447 |
| 551 | 20240220 | 093300 | 497063220 | 13660 | 13620 | 13660 | 13610 | 202 |
| 552 | 20240220 | 093200 | 494312580 | 13600 | 13660 | 13660 | 13600 | 2438 |
| 553 | 20240220 | 093100 | 461132900 | 13660 | 13660 | 13670 | 13660 | 1149 |
| 554 | 20240220 | 093000 | 445437550 | 13670 | 13670 | 13680 | 13670 | 1038 |
| 555 | 20240220 | 092900 | 431247560 | 13680 | 13680 | 13680 | 13680 | 20 |
| 556 | 20240220 | 092800 | 430973960 | 13690 | 13680 | 13690 | 13680 | 484 |
| 557 | 20240220 | 092700 | 424352810 | 13680 | 13690 | 13690 | 13680 | 180 |
| 558 | 20240220 | 092600 | 421888710 | 13680 | 13680 | 13680 | 13680 | 801 |
| 559 | 20240220 | 092500 | 410931030 | 13670 | 13680 | 13680 | 13670 | 17 |
| 560 | 20240220 | 092400 | 410698540 | 13670 | 13660 | 13690 | 13660 | 217 |
| 561 | 20240220 | 092300 | 407732110 | 13660 | 13690 | 13690 | 13660 | 1257 |
| 562 | 20240220 | 092200 | 390546630 | 13690 | 13690 | 13710 | 13690 | 438 |
| 563 | 20240220 | 092100 | 384546050 | 13690 | 13690 | 13690 | 13690 | 76 |
| 564 | 20240220 | 092000 | 383505610 | 13690 | 13710 | 13710 | 13690 | 560 |
| 565 | 20240220 | 091900 | 375831950 | 13730 | 13720 | 13740 | 13720 | 1113 |
| 566 | 20240220 | 091800 | 360550140 | 13730 | 13750 | 13750 | 13730 | 777 |
| 567 | 20240220 | 091700 | 349881320 | 13750 | 13740 | 13760 | 13740 | 1507 |
| 568 | 20240220 | 091600 | 329155760 | 13750 | 13710 | 13750 | 13700 | 6354 |
| 569 | 20240220 | 091500 | 241929840 | 13700 | 13700 | 13710 | 13670 | 1991 |
| 570 | 20240220 | 091400 | 214665500 | 13700 | 13700 | 13700 | 13680 | 2950 |
| 571 | 20240220 | 091300 | 174268790 | 13700 | 13700 | 13700 | 13690 | 631 |
| 572 | 20240220 | 091200 | 165624630 | 13700 | 13680 | 13700 | 13670 | 466 |
| 573 | 20240220 | 091100 | 159249060 | 13670 | 13670 | 13670 | 13670 | 51 |
| 574 | 20240220 | 091000 | 158551890 | 13690 | 13680 | 13710 | 13680 | 1519 |
| 575 | 20240220 | 090900 | 137746950 | 13670 | 13650 | 13670 | 13640 | 230 |
| 576 | 20240220 | 090800 | 134606560 | 13640 | 13590 | 13640 | 13590 | 4736 |
| 577 | 20240220 | 090700 | 70197160 | 13600 | 13600 | 13610 | 13600 | 1137 |
| 578 | 20240220 | 090600 | 54733430 | 13600 | 13590 | 13630 | 13580 | 828 |
| 579 | 20240220 | 090500 | 43472660 | 13570 | 13520 | 13570 | 13520 | 293 |
| 580 | 20240220 | 090400 | 39505980 | 13520 | 13520 | 13520 | 13520 | 422 |
| 581 | 20240220 | 090300 | 33800540 | 13510 | 13510 | 13510 | 13510 | 0 |
| 582 | 20240220 | 090200 | 33800540 | 13510 | 13580 | 13580 | 13510 | 715 |
| 583 | 20240220 | 090100 | 24120760 | 13590 | 13540 | 13600 | 13540 | 524 |
| 584 | 20240220 | 090000 | 16995150 | 13620 | 13600 | 13620 | 13530 | 1251 |