30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 190000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 2233 |
| 3 | 20240220 | 185900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20240220 | 185800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20240220 | 185700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20240220 | 185600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20240220 | 185500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20240220 | 185400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20240220 | 185300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20240220 | 185200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20240220 | 185100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20240220 | 185000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20240220 | 184900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20240220 | 184800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20240220 | 184700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20240220 | 184600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20240220 | 184500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20240220 | 184400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20240220 | 184300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20240220 | 184200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20240220 | 184100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20240220 | 184000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20240220 | 183900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20240220 | 183800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20240220 | 183700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20240220 | 183600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20240220 | 183500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20240220 | 183400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20240220 | 183300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20240220 | 183200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20240220 | 183100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20240220 | 183000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 2233 |
| 33 | 20240220 | 182900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20240220 | 182800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20240220 | 182700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20240220 | 182600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20240220 | 182500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20240220 | 182400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20240220 | 182300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20240220 | 182200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20240220 | 182100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20240220 | 182000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20240220 | 181900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20240220 | 181800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20240220 | 181700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20240220 | 181600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20240220 | 181500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20240220 | 181400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20240220 | 181300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20240220 | 181200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20240220 | 181100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20240220 | 181000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20240220 | 180900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20240220 | 180800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20240220 | 180700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20240220 | 180600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20240220 | 180500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20240220 | 180400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20240220 | 180300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20240220 | 180200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20240220 | 180100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20240220 | 180000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 2233 |
| 63 | 20240220 | 175900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20240220 | 175800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20240220 | 175700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20240220 | 175600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20240220 | 175500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20240220 | 175400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20240220 | 175300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20240220 | 175200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20240220 | 175100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20240220 | 175000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20240220 | 174900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20240220 | 174800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20240220 | 174700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20240220 | 174600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20240220 | 174500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20240220 | 174400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20240220 | 174300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20240220 | 174200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20240220 | 174100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20240220 | 174000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20240220 | 173900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20240220 | 173800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20240220 | 173700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20240220 | 173600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20240220 | 173500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20240220 | 173400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20240220 | 173300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20240220 | 173200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20240220 | 173100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20240220 | 173000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 2233 |
| 93 | 20240220 | 172900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20240220 | 172800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20240220 | 172700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20240220 | 172600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20240220 | 172500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20240220 | 172400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20240220 | 172300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20240220 | 172200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20240220 | 172100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20240220 | 172000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20240220 | 171900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20240220 | 171800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20240220 | 171700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20240220 | 171600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20240220 | 171500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20240220 | 171400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20240220 | 171300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20240220 | 171200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20240220 | 171100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20240220 | 171000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20240220 | 170900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20240220 | 170800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20240220 | 170700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20240220 | 170600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20240220 | 170500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20240220 | 170400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20240220 | 170300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20240220 | 170200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20240220 | 170100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20240220 | 170000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 2233 |
| 123 | 20240220 | 165900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20240220 | 165800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20240220 | 165700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20240220 | 165600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20240220 | 165500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20240220 | 165400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20240220 | 165300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20240220 | 165200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20240220 | 165100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20240220 | 165000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20240220 | 164900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20240220 | 164800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20240220 | 164700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20240220 | 164600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20240220 | 164500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20240220 | 164400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20240220 | 164300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20240220 | 164200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20240220 | 164100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20240220 | 164000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20240220 | 163900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20240220 | 163800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20240220 | 163700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20240220 | 163600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20240220 | 163500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20240220 | 163400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20240220 | 163300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20240220 | 163200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20240220 | 163100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20240220 | 163000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 2233 |
| 153 | 20240220 | 162900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20240220 | 162800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20240220 | 162700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20240220 | 162600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20240220 | 162500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20240220 | 162400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20240220 | 162300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20240220 | 162200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20240220 | 162100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20240220 | 162000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20240220 | 161900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20240220 | 161800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20240220 | 161700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20240220 | 161600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20240220 | 161500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20240220 | 161400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20240220 | 161300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20240220 | 161200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20240220 | 161100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20240220 | 161000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20240220 | 160900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20240220 | 160800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20240220 | 160700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20240220 | 160600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20240220 | 160500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20240220 | 160400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20240220 | 160300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20240220 | 160200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20240220 | 160100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20240220 | 160000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 2233 |
| 183 | 20240220 | 155900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20240220 | 155800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20240220 | 155700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20240220 | 155600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20240220 | 155500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20240220 | 155400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20240220 | 155300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20240220 | 155200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20240220 | 155100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20240220 | 155000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20240220 | 154900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20240220 | 154800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20240220 | 154700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20240220 | 154600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20240220 | 154500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20240220 | 154400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20240220 | 154300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20240220 | 154200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20240220 | 154100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20240220 | 154000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20240220 | 153900 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20240220 | 153800 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20240220 | 153700 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20240220 | 153600 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20240220 | 153500 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20240220 | 153400 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 209 | 20240220 | 153300 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 210 | 20240220 | 153200 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 211 | 20240220 | 153100 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 212 | 20240220 | 153000 | 2036855830 | 4265 | 4265 | 4265 | 4265 | 4466 |
| 213 | 20240220 | 152900 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 214 | 20240220 | 152800 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 215 | 20240220 | 152700 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 216 | 20240220 | 152600 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 217 | 20240220 | 152500 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 218 | 20240220 | 152400 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 219 | 20240220 | 152300 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 220 | 20240220 | 152200 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 221 | 20240220 | 152100 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 222 | 20240220 | 152000 | 2027332085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 223 | 20240220 | 151900 | 2027332085 | 4260 | 4260 | 4280 | 4260 | 2416 |
| 224 | 20240220 | 151800 | 2017008850 | 4260 | 4270 | 4270 | 4260 | 914 |
| 225 | 20240220 | 151700 | 2013113320 | 4275 | 4260 | 4275 | 4260 | 4846 |
| 226 | 20240220 | 151600 | 1992459515 | 4265 | 4265 | 4265 | 4265 | 1123 |
| 227 | 20240220 | 151500 | 1987669920 | 4265 | 4280 | 4280 | 4265 | 2003 |
| 228 | 20240220 | 151400 | 1979122215 | 4270 | 4280 | 4280 | 4270 | 1405 |
| 229 | 20240220 | 151300 | 1973118805 | 4270 | 4280 | 4280 | 4270 | 297 |
| 230 | 20240220 | 151200 | 1971847895 | 4280 | 4275 | 4280 | 4275 | 945 |
| 231 | 20240220 | 151100 | 1967804105 | 4280 | 4280 | 4280 | 4280 | 1504 |
| 232 | 20240220 | 151000 | 1961366985 | 4280 | 4270 | 4280 | 4270 | 1404 |
| 233 | 20240220 | 150900 | 1955367130 | 4270 | 4270 | 4275 | 4265 | 3059 |
| 234 | 20240220 | 150800 | 1942301615 | 4275 | 4275 | 4275 | 4265 | 359 |
| 235 | 20240220 | 150700 | 1940767595 | 4275 | 4275 | 4275 | 4270 | 613 |
| 236 | 20240220 | 150600 | 1938148530 | 4275 | 4275 | 4280 | 4275 | 1337 |
| 237 | 20240220 | 150500 | 1932427425 | 4275 | 4260 | 4280 | 4260 | 10844 |
| 238 | 20240220 | 150400 | 1886139190 | 4255 | 4250 | 4260 | 4250 | 947 |
| 239 | 20240220 | 150300 | 1882108825 | 4255 | 4255 | 4255 | 4255 | 488 |
| 240 | 20240220 | 150200 | 1880032385 | 4255 | 4255 | 4255 | 4255 | 325 |
| 241 | 20240220 | 150100 | 1878649510 | 4250 | 4255 | 4255 | 4250 | 467 |
| 242 | 20240220 | 150000 | 1876662560 | 4255 | 4250 | 4255 | 4250 | 522 |
| 243 | 20240220 | 145900 | 1874441755 | 4255 | 4255 | 4255 | 4255 | 265 |
| 244 | 20240220 | 145800 | 1873314180 | 4255 | 4250 | 4255 | 4250 | 403 |
| 245 | 20240220 | 145700 | 1871600175 | 4255 | 4255 | 4255 | 4255 | 357 |
| 246 | 20240220 | 145600 | 1870081140 | 4255 | 4260 | 4260 | 4255 | 250 |
| 247 | 20240220 | 145500 | 1869016765 | 4255 | 4245 | 4255 | 4245 | 4067 |
| 248 | 20240220 | 145400 | 1851718295 | 4245 | 4245 | 4245 | 4245 | 820 |
| 249 | 20240220 | 145300 | 1848237395 | 4245 | 4245 | 4245 | 4245 | 62 |
| 250 | 20240220 | 145200 | 1847974205 | 4245 | 4245 | 4245 | 4245 | 511 |
| 251 | 20240220 | 145100 | 1845805010 | 4250 | 4250 | 4250 | 4250 | 161 |
| 252 | 20240220 | 145000 | 1845120760 | 4250 | 4250 | 4250 | 4250 | 160 |
| 253 | 20240220 | 144900 | 1844440760 | 4245 | 4250 | 4250 | 4245 | 205 |
| 254 | 20240220 | 144800 | 1843569730 | 4245 | 4250 | 4250 | 4245 | 410 |
| 255 | 20240220 | 144700 | 1841828000 | 4250 | 4250 | 4250 | 4250 | 158 |
| 256 | 20240220 | 144600 | 1841156500 | 4245 | 4245 | 4245 | 4245 | 1 |
| 257 | 20240220 | 144500 | 1841152255 | 4245 | 4245 | 4245 | 4245 | 105 |
| 258 | 20240220 | 144400 | 1840706530 | 4245 | 4245 | 4245 | 4245 | 330 |
| 259 | 20240220 | 144300 | 1839305680 | 4245 | 4245 | 4245 | 4245 | 0 |
| 260 | 20240220 | 144200 | 1839305680 | 4245 | 4245 | 4245 | 4245 | 0 |
| 261 | 20240220 | 144100 | 1839305680 | 4245 | 4240 | 4245 | 4240 | 1393 |
| 262 | 20240220 | 144000 | 1833399115 | 4245 | 4245 | 4245 | 4245 | 100 |
| 263 | 20240220 | 143900 | 1832974615 | 4245 | 4245 | 4245 | 4245 | 626 |
| 264 | 20240220 | 143800 | 1830317245 | 4245 | 4240 | 4245 | 4240 | 43 |
| 265 | 20240220 | 143700 | 1830134920 | 4245 | 4245 | 4245 | 4245 | 252 |
| 266 | 20240220 | 143600 | 1829065180 | 4245 | 4250 | 4250 | 4245 | 58 |
| 267 | 20240220 | 143500 | 1828818950 | 4245 | 4255 | 4255 | 4245 | 2436 |
| 268 | 20240220 | 143400 | 1818471255 | 4255 | 4250 | 4255 | 4250 | 274 |
| 269 | 20240220 | 143300 | 1817305480 | 4245 | 4245 | 4245 | 4245 | 74 |
| 270 | 20240220 | 143200 | 1816991350 | 4245 | 4245 | 4245 | 4245 | 1660 |
| 271 | 20240220 | 143100 | 1809944650 | 4240 | 4240 | 4240 | 4240 | 0 |
| 272 | 20240220 | 143000 | 1809944650 | 4240 | 4245 | 4245 | 4240 | 795 |
| 273 | 20240220 | 142900 | 1806572850 | 4240 | 4245 | 4245 | 4240 | 165 |
| 274 | 20240220 | 142800 | 1805872500 | 4240 | 4240 | 4240 | 4240 | 0 |
| 275 | 20240220 | 142700 | 1805872500 | 4240 | 4240 | 4240 | 4240 | 0 |
| 276 | 20240220 | 142600 | 1805872500 | 4240 | 4240 | 4240 | 4240 | 0 |
| 277 | 20240220 | 142500 | 1805872500 | 4240 | 4240 | 4240 | 4240 | 1250 |
| 278 | 20240220 | 142400 | 1800572500 | 4240 | 4240 | 4240 | 4240 | 405 |
| 279 | 20240220 | 142300 | 1798855300 | 4245 | 4245 | 4245 | 4245 | 152 |
| 280 | 20240220 | 142200 | 1798210060 | 4245 | 4245 | 4245 | 4245 | 0 |
| 281 | 20240220 | 142100 | 1798210060 | 4245 | 4245 | 4245 | 4245 | 365 |
| 282 | 20240220 | 142000 | 1796660635 | 4245 | 4245 | 4245 | 4245 | 100 |
| 283 | 20240220 | 141900 | 1796236135 | 4245 | 4245 | 4245 | 4245 | 800 |
| 284 | 20240220 | 141800 | 1792840135 | 4245 | 4245 | 4245 | 4240 | 315 |
| 285 | 20240220 | 141700 | 1791502975 | 4240 | 4240 | 4240 | 4240 | 2146 |
| 286 | 20240220 | 141600 | 1782403935 | 4240 | 4245 | 4245 | 4240 | 477 |
| 287 | 20240220 | 141500 | 1780379670 | 4245 | 4245 | 4245 | 4245 | 106 |
| 288 | 20240220 | 141400 | 1779929700 | 4245 | 4245 | 4245 | 4245 | 350 |
| 289 | 20240220 | 141300 | 1778443950 | 4245 | 4245 | 4245 | 4245 | 709 |
| 290 | 20240220 | 141200 | 1775434245 | 4240 | 4245 | 4245 | 4240 | 979 |
| 291 | 20240220 | 141100 | 1771280785 | 4245 | 4240 | 4245 | 4240 | 411 |
| 292 | 20240220 | 141000 | 1769538140 | 4240 | 4240 | 4240 | 4240 | 1966 |
| 293 | 20240220 | 140900 | 1761202300 | 4245 | 4245 | 4245 | 4245 | 4 |
| 294 | 20240220 | 140800 | 1761185320 | 4245 | 4255 | 4255 | 4245 | 4761 |
| 295 | 20240220 | 140700 | 1740966680 | 4255 | 4255 | 4255 | 4255 | 163 |
| 296 | 20240220 | 140600 | 1740273115 | 4255 | 4250 | 4255 | 4250 | 23 |
| 297 | 20240220 | 140500 | 1740175255 | 4250 | 4250 | 4250 | 4250 | 119 |
| 298 | 20240220 | 140400 | 1739669505 | 4250 | 4250 | 4250 | 4250 | 190 |
| 299 | 20240220 | 140300 | 1738862005 | 4250 | 4250 | 4250 | 4250 | 111 |
| 300 | 20240220 | 140200 | 1738390255 | 4250 | 4250 | 4250 | 4245 | 251 |
| 301 | 20240220 | 140100 | 1737323755 | 4250 | 4250 | 4250 | 4250 | 0 |
| 302 | 20240220 | 140000 | 1737323755 | 4250 | 4245 | 4250 | 4245 | 410 |
| 303 | 20240220 | 135900 | 1735581265 | 4250 | 4245 | 4250 | 4245 | 102 |
| 304 | 20240220 | 135800 | 1735147805 | 4245 | 4245 | 4245 | 4245 | 0 |
| 305 | 20240220 | 135700 | 1735147805 | 4245 | 4245 | 4245 | 4245 | 0 |
| 306 | 20240220 | 135600 | 1735147805 | 4245 | 4245 | 4245 | 4245 | 0 |
| 307 | 20240220 | 135500 | 1735147805 | 4245 | 4245 | 4245 | 4245 | 0 |
| 308 | 20240220 | 135400 | 1735147805 | 4245 | 4245 | 4245 | 4245 | 60 |
| 309 | 20240220 | 135300 | 1734893105 | 4245 | 4245 | 4245 | 4240 | 3200 |
| 310 | 20240220 | 135200 | 1721312355 | 4240 | 4245 | 4245 | 4240 | 80 |
| 311 | 20240220 | 135100 | 1720972945 | 4245 | 4245 | 4245 | 4245 | 21 |
| 312 | 20240220 | 135000 | 1720883800 | 4245 | 4235 | 4245 | 4235 | 182 |
| 313 | 20240220 | 134900 | 1720111750 | 4235 | 4235 | 4235 | 4235 | 1104 |
| 314 | 20240220 | 134800 | 1715436310 | 4235 | 4235 | 4235 | 4235 | 0 |
| 315 | 20240220 | 134700 | 1715436310 | 4235 | 4235 | 4235 | 4235 | 4 |
| 316 | 20240220 | 134600 | 1715419370 | 4235 | 4220 | 4235 | 4220 | 73 |
| 317 | 20240220 | 134500 | 1715110570 | 4220 | 4220 | 4225 | 4220 | 899 |
| 318 | 20240220 | 134400 | 1711316785 | 4220 | 4235 | 4235 | 4220 | 3114 |
| 319 | 20240220 | 134300 | 1698164365 | 4235 | 4230 | 4240 | 4230 | 1052 |
| 320 | 20240220 | 134200 | 1693713820 | 4235 | 4235 | 4235 | 4235 | 115 |
| 321 | 20240220 | 134100 | 1693226795 | 4235 | 4235 | 4235 | 4235 | 716 |
| 322 | 20240220 | 134000 | 1690194535 | 4225 | 4225 | 4225 | 4225 | 118 |
| 323 | 20240220 | 133900 | 1689695985 | 4240 | 4250 | 4255 | 4210 | 20468 |
| 324 | 20240220 | 133800 | 1603153295 | 4250 | 4250 | 4250 | 4250 | 508 |
| 325 | 20240220 | 133700 | 1600994295 | 4250 | 4250 | 4250 | 4250 | 319 |
| 326 | 20240220 | 133600 | 1599638545 | 4250 | 4250 | 4250 | 4250 | 995 |
| 327 | 20240220 | 133500 | 1595409795 | 4250 | 4250 | 4250 | 4250 | 461 |
| 328 | 20240220 | 133400 | 1593450545 | 4240 | 4240 | 4240 | 4240 | 16 |
| 329 | 20240220 | 133300 | 1593382705 | 4240 | 4240 | 4240 | 4240 | 597 |
| 330 | 20240220 | 133200 | 1590851425 | 4240 | 4245 | 4245 | 4240 | 1673 |
| 331 | 20240220 | 133100 | 1583752220 | 4245 | 4250 | 4250 | 4245 | 120 |
| 332 | 20240220 | 133000 | 1583242320 | 4250 | 4245 | 4250 | 4245 | 94 |
| 333 | 20240220 | 132900 | 1582843185 | 4245 | 4245 | 4245 | 4245 | 60 |
| 334 | 20240220 | 132800 | 1582588485 | 4245 | 4240 | 4245 | 4240 | 3492 |
| 335 | 20240220 | 132700 | 1567779945 | 4245 | 4240 | 4245 | 4240 | 646 |
| 336 | 20240220 | 132600 | 1565038880 | 4245 | 4245 | 4245 | 4245 | 496 |
| 337 | 20240220 | 132500 | 1562933360 | 4245 | 4245 | 4245 | 4245 | 1200 |
| 338 | 20240220 | 132400 | 1557839360 | 4245 | 4250 | 4250 | 4245 | 1116 |
| 339 | 20240220 | 132300 | 1553096830 | 4250 | 4250 | 4250 | 4250 | 0 |
| 340 | 20240220 | 132200 | 1553096830 | 4250 | 4250 | 4250 | 4250 | 0 |
| 341 | 20240220 | 132100 | 1553096830 | 4250 | 4250 | 4250 | 4250 | 1564 |
| 342 | 20240220 | 132000 | 1546449830 | 4250 | 4255 | 4255 | 4250 | 678 |
| 343 | 20240220 | 131900 | 1543565035 | 4255 | 4255 | 4255 | 4255 | 80 |
| 344 | 20240220 | 131800 | 1543224635 | 4255 | 4250 | 4255 | 4250 | 497 |
| 345 | 20240220 | 131700 | 1541109905 | 4245 | 4250 | 4250 | 4245 | 1153 |
| 346 | 20240220 | 131600 | 1536213920 | 4250 | 4255 | 4255 | 4250 | 7791 |
| 347 | 20240220 | 131500 | 1503087725 | 4255 | 4260 | 4260 | 4255 | 474 |
| 348 | 20240220 | 131400 | 1501069630 | 4260 | 4265 | 4265 | 4260 | 10 |
| 349 | 20240220 | 131300 | 1501027025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 350 | 20240220 | 131200 | 1501027025 | 4265 | 4260 | 4265 | 4260 | 157 |
| 351 | 20240220 | 131100 | 1500357910 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 352 | 20240220 | 131000 | 1496097910 | 4260 | 4260 | 4260 | 4260 | 0 |
| 353 | 20240220 | 130900 | 1496097910 | 4260 | 4265 | 4265 | 4260 | 2000 |
| 354 | 20240220 | 130800 | 1487577525 | 4265 | 4270 | 4270 | 4265 | 139 |
| 355 | 20240220 | 130700 | 1486984205 | 4270 | 4270 | 4270 | 4270 | 2 |
| 356 | 20240220 | 130600 | 1486975665 | 4275 | 4275 | 4275 | 4275 | 0 |
| 357 | 20240220 | 130500 | 1486975665 | 4275 | 4275 | 4275 | 4275 | 0 |
| 358 | 20240220 | 130400 | 1486975665 | 4275 | 4275 | 4275 | 4275 | 447 |
| 359 | 20240220 | 130300 | 1485064740 | 4275 | 4275 | 4275 | 4275 | 1 |
| 360 | 20240220 | 130200 | 1485060465 | 4275 | 4265 | 4275 | 4265 | 1002 |
| 361 | 20240220 | 130100 | 1480786915 | 4265 | 4265 | 4265 | 4265 | 900 |
| 362 | 20240220 | 130000 | 1476948415 | 4265 | 4265 | 4265 | 4265 | 100 |
| 363 | 20240220 | 125900 | 1476521915 | 4260 | 4265 | 4275 | 4260 | 4587 |
| 364 | 20240220 | 125800 | 1456950060 | 4265 | 4270 | 4270 | 4265 | 301 |
| 365 | 20240220 | 125700 | 1455666290 | 4275 | 4275 | 4275 | 4275 | 331 |
| 366 | 20240220 | 125600 | 1454251265 | 4280 | 4275 | 4280 | 4275 | 14 |
| 367 | 20240220 | 125500 | 1454191395 | 4280 | 4280 | 4280 | 4275 | 80 |
| 368 | 20240220 | 125400 | 1453849245 | 4275 | 4275 | 4280 | 4275 | 2357 |
| 369 | 20240220 | 125300 | 1443773065 | 4275 | 4275 | 4275 | 4275 | 50 |
| 370 | 20240220 | 125200 | 1443559315 | 4275 | 4270 | 4275 | 4265 | 301 |
| 371 | 20240220 | 125100 | 1442275535 | 4265 | 4265 | 4265 | 4265 | 0 |
| 372 | 20240220 | 125000 | 1442275535 | 4265 | 4270 | 4270 | 4265 | 682 |
| 373 | 20240220 | 124900 | 1439363445 | 4275 | 4275 | 4275 | 4275 | 1 |
| 374 | 20240220 | 124800 | 1439359170 | 4270 | 4270 | 4270 | 4270 | 402 |
| 375 | 20240220 | 124700 | 1437642630 | 4270 | 4270 | 4270 | 4270 | 49 |
| 376 | 20240220 | 124600 | 1437433400 | 4285 | 4280 | 4285 | 4270 | 848 |
| 377 | 20240220 | 124500 | 1433805290 | 4280 | 4275 | 4285 | 4275 | 2760 |
| 378 | 20240220 | 124400 | 1421993485 | 4270 | 4270 | 4275 | 4270 | 1082 |
| 379 | 20240220 | 124300 | 1417373195 | 4275 | 4270 | 4275 | 4270 | 711 |
| 380 | 20240220 | 124200 | 1414333715 | 4270 | 4270 | 4270 | 4270 | 0 |
| 381 | 20240220 | 124100 | 1414333715 | 4270 | 4270 | 4270 | 4270 | 2166 |
| 382 | 20240220 | 124000 | 1405084895 | 4270 | 4270 | 4270 | 4270 | 55 |
| 383 | 20240220 | 123900 | 1404850045 | 4270 | 4275 | 4275 | 4270 | 517 |
| 384 | 20240220 | 123800 | 1402641370 | 4275 | 4275 | 4275 | 4275 | 229 |
| 385 | 20240220 | 123700 | 1401662395 | 4275 | 4275 | 4275 | 4275 | 89 |
| 386 | 20240220 | 123600 | 1401281920 | 4270 | 4270 | 4270 | 4270 | 309 |
| 387 | 20240220 | 123500 | 1399962490 | 4275 | 4275 | 4275 | 4270 | 302 |
| 388 | 20240220 | 123400 | 1398672190 | 4275 | 4275 | 4275 | 4275 | 415 |
| 389 | 20240220 | 123300 | 1396898065 | 4275 | 4280 | 4280 | 4275 | 2895 |
| 390 | 20240220 | 123200 | 1384508965 | 4280 | 4275 | 4280 | 4275 | 262 |
| 391 | 20240220 | 123100 | 1383388905 | 4275 | 4280 | 4280 | 4275 | 953 |
| 392 | 20240220 | 123000 | 1379313555 | 4285 | 4285 | 4285 | 4285 | 3 |
| 393 | 20240220 | 122900 | 1379300700 | 4285 | 4280 | 4285 | 4275 | 4348 |
| 394 | 20240220 | 122800 | 1360680285 | 4280 | 4280 | 4285 | 4280 | 350 |
| 395 | 20240220 | 122700 | 1359180560 | 4280 | 4280 | 4285 | 4275 | 2096 |
| 396 | 20240220 | 122600 | 1350201885 | 4280 | 4280 | 4280 | 4280 | 75 |
| 397 | 20240220 | 122500 | 1349880885 | 4285 | 4275 | 4285 | 4275 | 121 |
| 398 | 20240220 | 122400 | 1349363600 | 4275 | 4280 | 4285 | 4270 | 3621 |
| 399 | 20240220 | 122300 | 1333880450 | 4285 | 4285 | 4285 | 4275 | 651 |
| 400 | 20240220 | 122200 | 1331091415 | 4285 | 4280 | 4285 | 4280 | 234 |
| 401 | 20240220 | 122100 | 1330089890 | 4280 | 4275 | 4280 | 4275 | 722 |
| 402 | 20240220 | 122000 | 1327002820 | 4275 | 4275 | 4275 | 4275 | 1033 |
| 403 | 20240220 | 121900 | 1322586745 | 4275 | 4275 | 4275 | 4275 | 277 |
| 404 | 20240220 | 121800 | 1321402570 | 4275 | 4275 | 4275 | 4275 | 1 |
| 405 | 20240220 | 121700 | 1321398295 | 4275 | 4270 | 4275 | 4270 | 51 |
| 406 | 20240220 | 121600 | 1321180375 | 4275 | 4275 | 4275 | 4275 | 0 |
| 407 | 20240220 | 121500 | 1321180375 | 4275 | 4275 | 4275 | 4275 | 638 |
| 408 | 20240220 | 121400 | 1318452925 | 4275 | 4275 | 4275 | 4275 | 200 |
| 409 | 20240220 | 121300 | 1317597925 | 4275 | 4275 | 4275 | 4275 | 514 |
| 410 | 20240220 | 121200 | 1315400575 | 4255 | 4270 | 4270 | 4255 | 5000 |
| 411 | 20240220 | 121100 | 1294095075 | 4275 | 4270 | 4275 | 4270 | 419 |
| 412 | 20240220 | 121000 | 1292304090 | 4275 | 4280 | 4280 | 4275 | 318 |
| 413 | 20240220 | 120900 | 1290944560 | 4280 | 4280 | 4280 | 4280 | 70 |
| 414 | 20240220 | 120800 | 1290644960 | 4275 | 4285 | 4285 | 4275 | 1406 |
| 415 | 20240220 | 120700 | 1284630910 | 4280 | 4280 | 4280 | 4275 | 465 |
| 416 | 20240220 | 120600 | 1282640720 | 4280 | 4280 | 4285 | 4280 | 283 |
| 417 | 20240220 | 120500 | 1281429430 | 4285 | 4285 | 4285 | 4285 | 57 |
| 418 | 20240220 | 120400 | 1281185185 | 4285 | 4285 | 4285 | 4285 | 446 |
| 419 | 20240220 | 120300 | 1279274075 | 4285 | 4280 | 4285 | 4275 | 3040 |
| 420 | 20240220 | 120200 | 1266271790 | 4280 | 4280 | 4280 | 4280 | 316 |
| 421 | 20240220 | 120100 | 1264919310 | 4275 | 4280 | 4280 | 4275 | 982 |
| 422 | 20240220 | 120000 | 1260720090 | 4275 | 4280 | 4280 | 4275 | 8104 |
| 423 | 20240220 | 115900 | 1226053335 | 4280 | 4285 | 4285 | 4280 | 152 |
| 424 | 20240220 | 115800 | 1225402470 | 4285 | 4285 | 4285 | 4285 | 1530 |
| 425 | 20240220 | 115700 | 1218846420 | 4285 | 4285 | 4285 | 4285 | 51 |
| 426 | 20240220 | 115600 | 1218627885 | 4285 | 4280 | 4285 | 4280 | 206 |
| 427 | 20240220 | 115500 | 1217745210 | 4280 | 4280 | 4285 | 4275 | 4871 |
| 428 | 20240220 | 115400 | 1196893045 | 4275 | 4275 | 4280 | 4275 | 3705 |
| 429 | 20240220 | 115300 | 1181035720 | 4275 | 4270 | 4275 | 4270 | 1461 |
| 430 | 20240220 | 115200 | 1174790470 | 4270 | 4265 | 4275 | 4265 | 9753 |
| 431 | 20240220 | 115100 | 1133126400 | 4265 | 4265 | 4265 | 4265 | 421 |
| 432 | 20240220 | 115000 | 1131330835 | 4265 | 4265 | 4265 | 4260 | 501 |
| 433 | 20240220 | 114900 | 1129195300 | 4260 | 4265 | 4270 | 4260 | 2240 |
| 434 | 20240220 | 114800 | 1119641410 | 4265 | 4265 | 4265 | 4265 | 319 |
| 435 | 20240220 | 114700 | 1118280875 | 4265 | 4265 | 4265 | 4265 | 226 |
| 436 | 20240220 | 114600 | 1117316985 | 4265 | 4260 | 4265 | 4260 | 1402 |
| 437 | 20240220 | 114500 | 1111339025 | 4260 | 4265 | 4265 | 4260 | 246 |
| 438 | 20240220 | 114400 | 1110291055 | 4265 | 4260 | 4265 | 4260 | 862 |
| 439 | 20240220 | 114300 | 1106616805 | 4260 | 4260 | 4260 | 4260 | 2310 |
| 440 | 20240220 | 114200 | 1096776205 | 4260 | 4260 | 4260 | 4260 | 66 |
| 441 | 20240220 | 114100 | 1096495045 | 4255 | 4260 | 4260 | 4255 | 2566 |
| 442 | 20240220 | 114000 | 1085563960 | 4265 | 4265 | 4265 | 4265 | 47 |
| 443 | 20240220 | 113900 | 1085363505 | 4265 | 4265 | 4265 | 4260 | 961 |
| 444 | 20240220 | 113800 | 1081264845 | 4260 | 4260 | 4260 | 4260 | 321 |
| 445 | 20240220 | 113700 | 1079897385 | 4260 | 4265 | 4265 | 4260 | 191 |
| 446 | 20240220 | 113600 | 1079083020 | 4265 | 4265 | 4265 | 4260 | 1546 |
| 447 | 20240220 | 113500 | 1072490330 | 4265 | 4250 | 4265 | 4250 | 5352 |
| 448 | 20240220 | 113400 | 1049672695 | 4245 | 4245 | 4245 | 4245 | 239 |
| 449 | 20240220 | 113300 | 1048658140 | 4250 | 4245 | 4250 | 4245 | 518 |
| 450 | 20240220 | 113200 | 1046456905 | 4235 | 4235 | 4235 | 4235 | 0 |
| 451 | 20240220 | 113100 | 1046456905 | 4235 | 4235 | 4235 | 4235 | 124 |
| 452 | 20240220 | 113000 | 1045931765 | 4235 | 4235 | 4235 | 4235 | 0 |
| 453 | 20240220 | 112900 | 1045931765 | 4235 | 4235 | 4235 | 4235 | 10 |
| 454 | 20240220 | 112800 | 1045889415 | 4250 | 4240 | 4250 | 4240 | 331 |
| 455 | 20240220 | 112700 | 1044483805 | 4240 | 4240 | 4240 | 4240 | 5 |
| 456 | 20240220 | 112600 | 1044462605 | 4240 | 4240 | 4240 | 4240 | 463 |
| 457 | 20240220 | 112500 | 1042499485 | 4240 | 4250 | 4250 | 4235 | 5111 |
| 458 | 20240220 | 112400 | 1020842030 | 4240 | 4240 | 4240 | 4240 | 1 |
| 459 | 20240220 | 112300 | 1020837790 | 4240 | 4250 | 4250 | 4240 | 716 |
| 460 | 20240220 | 112200 | 1017795790 | 4245 | 4245 | 4245 | 4245 | 206 |
| 461 | 20240220 | 112100 | 1016921320 | 4250 | 4250 | 4250 | 4250 | 0 |
| 462 | 20240220 | 112000 | 1016921320 | 4250 | 4250 | 4250 | 4250 | 100 |
| 463 | 20240220 | 111900 | 1016496320 | 4250 | 4240 | 4250 | 4240 | 200 |
| 464 | 20240220 | 111800 | 1015646340 | 4235 | 4235 | 4235 | 4235 | 378 |
| 465 | 20240220 | 111700 | 1014045510 | 4235 | 4250 | 4250 | 4235 | 1519 |
| 466 | 20240220 | 111600 | 1007605305 | 4245 | 4245 | 4245 | 4245 | 368 |
| 467 | 20240220 | 111500 | 1006043145 | 4250 | 4250 | 4250 | 4250 | 32 |
| 468 | 20240220 | 111400 | 1005907145 | 4250 | 4250 | 4250 | 4240 | 325 |
| 469 | 20240220 | 111300 | 1004528895 | 4250 | 4240 | 4250 | 4235 | 536 |
| 470 | 20240220 | 111200 | 1002258640 | 4235 | 4245 | 4250 | 4230 | 4020 |
| 471 | 20240220 | 111100 | 985243170 | 4230 | 4240 | 4250 | 4230 | 6232 |
| 472 | 20240220 | 111000 | 958846620 | 4235 | 4245 | 4245 | 4235 | 5245 |
| 473 | 20240220 | 110900 | 936617180 | 4245 | 4255 | 4255 | 4245 | 201 |
| 474 | 20240220 | 110800 | 935763915 | 4255 | 4250 | 4255 | 4250 | 142 |
| 475 | 20240220 | 110700 | 935160145 | 4250 | 4245 | 4255 | 4240 | 1415 |
| 476 | 20240220 | 110600 | 929148745 | 4240 | 4245 | 4245 | 4240 | 1219 |
| 477 | 20240220 | 110500 | 923974655 | 4245 | 4240 | 4245 | 4240 | 285 |
| 478 | 20240220 | 110400 | 922765610 | 4240 | 4245 | 4245 | 4240 | 867 |
| 479 | 20240220 | 110300 | 919089195 | 4245 | 4240 | 4245 | 4240 | 510 |
| 480 | 20240220 | 110200 | 916926745 | 4245 | 4245 | 4250 | 4245 | 1348 |
| 481 | 20240220 | 110100 | 911201985 | 4250 | 4255 | 4265 | 4250 | 2017 |
| 482 | 20240220 | 110000 | 902624035 | 4250 | 4250 | 4255 | 4250 | 236 |
| 483 | 20240220 | 105900 | 901620905 | 4250 | 4250 | 4250 | 4250 | 0 |
| 484 | 20240220 | 105800 | 901620905 | 4250 | 4265 | 4265 | 4250 | 357 |
| 485 | 20240220 | 105700 | 900102005 | 4265 | 4265 | 4265 | 4265 | 50 |
| 486 | 20240220 | 105600 | 899888755 | 4265 | 4250 | 4265 | 4250 | 1127 |
| 487 | 20240220 | 105500 | 895091735 | 4245 | 4250 | 4250 | 4245 | 1397 |
| 488 | 20240220 | 105400 | 889160080 | 4250 | 4250 | 4250 | 4250 | 1392 |
| 489 | 20240220 | 105300 | 883244080 | 4250 | 4250 | 4250 | 4250 | 613 |
| 490 | 20240220 | 105200 | 880638830 | 4250 | 4245 | 4250 | 4240 | 1199 |
| 491 | 20240220 | 105100 | 875553030 | 4250 | 4260 | 4270 | 4250 | 3426 |
| 492 | 20240220 | 105000 | 860948600 | 4265 | 4270 | 4270 | 4230 | 16425 |
| 493 | 20240220 | 104900 | 791213690 | 4260 | 4260 | 4270 | 4260 | 998 |
| 494 | 20240220 | 104800 | 786961400 | 4265 | 4265 | 4270 | 4265 | 1587 |
| 495 | 20240220 | 104700 | 780192595 | 4265 | 4260 | 4265 | 4260 | 1974 |
| 496 | 20240220 | 104600 | 771780820 | 4260 | 4260 | 4270 | 4260 | 574 |
| 497 | 20240220 | 104500 | 769332580 | 4270 | 4265 | 4270 | 4265 | 792 |
| 498 | 20240220 | 104400 | 765953700 | 4265 | 4250 | 4265 | 4250 | 1812 |
| 499 | 20240220 | 104300 | 758229450 | 4250 | 4265 | 4265 | 4250 | 11274 |
| 500 | 20240220 | 104200 | 710203450 | 4265 | 4245 | 4265 | 4245 | 1275 |
| 501 | 20240220 | 104100 | 704774835 | 4250 | 4280 | 4280 | 4245 | 14895 |
| 502 | 20240220 | 104000 | 641237150 | 4280 | 4290 | 4290 | 4275 | 4688 |
| 503 | 20240220 | 103900 | 621157300 | 4290 | 4270 | 4290 | 4270 | 14038 |
| 504 | 20240220 | 103800 | 561111465 | 4270 | 4270 | 4275 | 4265 | 11515 |
| 505 | 20240220 | 103700 | 511942425 | 4270 | 4255 | 4270 | 4255 | 7702 |
| 506 | 20240220 | 103600 | 479108015 | 4260 | 4270 | 4270 | 4250 | 2240 |
| 507 | 20240220 | 103500 | 469569905 | 4270 | 4255 | 4270 | 4255 | 3392 |
| 508 | 20240220 | 103400 | 455116245 | 4260 | 4240 | 4260 | 4235 | 2178 |
| 509 | 20240220 | 103300 | 445852765 | 4240 | 4265 | 4265 | 4240 | 5839 |
| 510 | 20240220 | 103200 | 421073690 | 4265 | 4255 | 4275 | 4230 | 13364 |
| 511 | 20240220 | 103100 | 364045870 | 4250 | 4250 | 4260 | 4220 | 6995 |
| 512 | 20240220 | 103000 | 334317050 | 4250 | 4245 | 4250 | 4240 | 1669 |
| 513 | 20240220 | 102900 | 327228320 | 4240 | 4235 | 4245 | 4235 | 3252 |
| 514 | 20240220 | 102800 | 313433405 | 4235 | 4240 | 4245 | 4225 | 1961 |
| 515 | 20240220 | 102700 | 305113915 | 4240 | 4250 | 4250 | 4235 | 1869 |
| 516 | 20240220 | 102600 | 297175880 | 4245 | 4250 | 4255 | 4240 | 3504 |
| 517 | 20240220 | 102500 | 282285030 | 4250 | 4250 | 4260 | 4245 | 8797 |
| 518 | 20240220 | 102400 | 244876465 | 4250 | 4230 | 4250 | 4230 | 3547 |
| 519 | 20240220 | 102300 | 229837550 | 4235 | 4220 | 4235 | 4215 | 1621 |
| 520 | 20240220 | 102200 | 222981060 | 4220 | 4185 | 4220 | 4185 | 3942 |
| 521 | 20240220 | 102100 | 206404555 | 4180 | 4170 | 4180 | 4170 | 330 |
| 522 | 20240220 | 102000 | 205025235 | 4170 | 4170 | 4170 | 4170 | 827 |
| 523 | 20240220 | 101900 | 201576645 | 4170 | 4170 | 4170 | 4170 | 1040 |
| 524 | 20240220 | 101800 | 197239845 | 4170 | 4175 | 4175 | 4170 | 380 |
| 525 | 20240220 | 101700 | 195653545 | 4170 | 4170 | 4170 | 4170 | 8 |
| 526 | 20240220 | 101600 | 195620185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 527 | 20240220 | 101500 | 195620185 | 4175 | 4175 | 4175 | 4175 | 235 |
| 528 | 20240220 | 101400 | 194639060 | 4175 | 4175 | 4175 | 4175 | 0 |
| 529 | 20240220 | 101300 | 194639060 | 4175 | 4175 | 4175 | 4175 | 8 |
| 530 | 20240220 | 101200 | 194605660 | 4175 | 4175 | 4175 | 4175 | 120 |
| 531 | 20240220 | 101100 | 194104660 | 4175 | 4175 | 4175 | 4175 | 0 |
| 532 | 20240220 | 101000 | 194104660 | 4175 | 4175 | 4175 | 4175 | 20 |
| 533 | 20240220 | 100900 | 194021160 | 4175 | 4175 | 4175 | 4175 | 4 |
| 534 | 20240220 | 100800 | 194004460 | 4175 | 4175 | 4175 | 4175 | 0 |
| 535 | 20240220 | 100700 | 194004460 | 4175 | 4175 | 4175 | 4175 | 85 |
| 536 | 20240220 | 100600 | 193649585 | 4170 | 4165 | 4170 | 4165 | 1009 |
| 537 | 20240220 | 100500 | 189444345 | 4165 | 4165 | 4165 | 4165 | 133 |
| 538 | 20240220 | 100400 | 188890400 | 4170 | 4170 | 4170 | 4165 | 2512 |
| 539 | 20240220 | 100300 | 178420400 | 4170 | 4170 | 4170 | 4170 | 0 |
| 540 | 20240220 | 100200 | 178420400 | 4170 | 4170 | 4170 | 4170 | 1125 |
| 541 | 20240220 | 100100 | 173729150 | 4170 | 4170 | 4170 | 4170 | 80 |
| 542 | 20240220 | 100000 | 173395550 | 4175 | 4175 | 4175 | 4175 | 1179 |
| 543 | 20240220 | 095900 | 168473225 | 4175 | 4175 | 4175 | 4175 | 0 |
| 544 | 20240220 | 095800 | 168473225 | 4175 | 4175 | 4175 | 4170 | 809 |
| 545 | 20240220 | 095700 | 165095740 | 4175 | 4180 | 4180 | 4175 | 132 |
| 546 | 20240220 | 095600 | 164544530 | 4180 | 4180 | 4180 | 4180 | 9 |
| 547 | 20240220 | 095500 | 164506910 | 4180 | 4180 | 4180 | 4180 | 0 |
| 548 | 20240220 | 095400 | 164506910 | 4180 | 4180 | 4180 | 4180 | 0 |
| 549 | 20240220 | 095300 | 164506910 | 4180 | 4180 | 4180 | 4180 | 1 |
| 550 | 20240220 | 095200 | 164502730 | 4180 | 4175 | 4180 | 4175 | 1027 |
| 551 | 20240220 | 095100 | 160210000 | 4170 | 4175 | 4175 | 4170 | 322 |
| 552 | 20240220 | 095000 | 158867060 | 4175 | 4175 | 4175 | 4175 | 100 |
| 553 | 20240220 | 094900 | 158449560 | 4180 | 4180 | 4180 | 4180 | 250 |
| 554 | 20240220 | 094800 | 157404560 | 4175 | 4180 | 4180 | 4175 | 322 |
| 555 | 20240220 | 094700 | 156058650 | 4180 | 4190 | 4190 | 4180 | 139 |
| 556 | 20240220 | 094600 | 155477145 | 4195 | 4195 | 4195 | 4195 | 12 |
| 557 | 20240220 | 094500 | 155426805 | 4195 | 4195 | 4195 | 4195 | 2 |
| 558 | 20240220 | 094400 | 155418415 | 4200 | 4200 | 4200 | 4200 | 0 |
| 559 | 20240220 | 094300 | 155418415 | 4200 | 4200 | 4200 | 4190 | 556 |
| 560 | 20240220 | 094200 | 153088725 | 4195 | 4195 | 4195 | 4195 | 1658 |
| 561 | 20240220 | 094100 | 146133415 | 4200 | 4200 | 4200 | 4200 | 0 |
| 562 | 20240220 | 094000 | 146133415 | 4200 | 4200 | 4200 | 4195 | 82 |
| 563 | 20240220 | 093900 | 145789175 | 4200 | 4205 | 4210 | 4200 | 151 |
| 564 | 20240220 | 093800 | 145153970 | 4210 | 4215 | 4215 | 4210 | 44 |
| 565 | 20240220 | 093700 | 144968680 | 4210 | 4210 | 4210 | 4210 | 1868 |
| 566 | 20240220 | 093600 | 137104400 | 4215 | 4210 | 4215 | 4210 | 865 |
| 567 | 20240220 | 093500 | 133462085 | 4210 | 4200 | 4210 | 4200 | 1397 |
| 568 | 20240220 | 093400 | 127585595 | 4195 | 4195 | 4195 | 4195 | 0 |
| 569 | 20240220 | 093300 | 127585595 | 4195 | 4195 | 4195 | 4195 | 878 |
| 570 | 20240220 | 093200 | 123902385 | 4195 | 4195 | 4195 | 4195 | 1 |
| 571 | 20240220 | 093100 | 123898190 | 4195 | 4175 | 4195 | 4170 | 1047 |
| 572 | 20240220 | 093000 | 119530335 | 4170 | 4170 | 4170 | 4170 | 545 |
| 573 | 20240220 | 092900 | 117257685 | 4170 | 4170 | 4170 | 4170 | 731 |
| 574 | 20240220 | 092800 | 114209415 | 4170 | 4180 | 4180 | 4170 | 4934 |
| 575 | 20240220 | 092700 | 93621970 | 4180 | 4180 | 4180 | 4180 | 1509 |
| 576 | 20240220 | 092600 | 87314350 | 4180 | 4180 | 4180 | 4180 | 262 |
| 577 | 20240220 | 092500 | 86219190 | 4180 | 4180 | 4180 | 4180 | 0 |
| 578 | 20240220 | 092400 | 86219190 | 4180 | 4195 | 4195 | 4180 | 4964 |
| 579 | 20240220 | 092300 | 65455540 | 4195 | 4200 | 4200 | 4195 | 52 |
| 580 | 20240220 | 092200 | 65237265 | 4200 | 4200 | 4200 | 4200 | 380 |
| 581 | 20240220 | 092100 | 63641265 | 4200 | 4200 | 4200 | 4200 | 356 |
| 582 | 20240220 | 092000 | 62146065 | 4200 | 4200 | 4200 | 4200 | 4354 |
| 583 | 20240220 | 091900 | 43859265 | 4205 | 4205 | 4205 | 4205 | 0 |
| 584 | 20240220 | 091800 | 43859265 | 4205 | 4200 | 4205 | 4200 | 634 |
| 585 | 20240220 | 091700 | 41195740 | 4200 | 4200 | 4200 | 4200 | 1 |
| 586 | 20240220 | 091600 | 41191540 | 4200 | 4200 | 4200 | 4200 | 0 |
| 587 | 20240220 | 091500 | 41191540 | 4200 | 4200 | 4200 | 4200 | 1164 |
| 588 | 20240220 | 091400 | 36302740 | 4205 | 4205 | 4205 | 4205 | 353 |
| 589 | 20240220 | 091300 | 34818375 | 4205 | 4205 | 4205 | 4205 | 305 |
| 590 | 20240220 | 091200 | 33535850 | 4205 | 4200 | 4205 | 4200 | 74 |
| 591 | 20240220 | 091100 | 33224780 | 4200 | 4200 | 4200 | 4200 | 104 |
| 592 | 20240220 | 091000 | 32787980 | 4200 | 4200 | 4200 | 4200 | 0 |
| 593 | 20240220 | 090900 | 32787980 | 4200 | 4200 | 4200 | 4200 | 373 |
| 594 | 20240220 | 090800 | 31221380 | 4200 | 4200 | 4200 | 4200 | 0 |
| 595 | 20240220 | 090700 | 31221380 | 4200 | 4200 | 4200 | 4200 | 13 |
| 596 | 20240220 | 090600 | 31166780 | 4200 | 4205 | 4205 | 4195 | 3200 |
| 597 | 20240220 | 090500 | 17735700 | 4205 | 4195 | 4205 | 4195 | 956 |
| 598 | 20240220 | 090400 | 13722430 | 4195 | 4195 | 4195 | 4195 | 24 |
| 599 | 20240220 | 090300 | 13621750 | 4190 | 4195 | 4195 | 4190 | 306 |
| 600 | 20240220 | 090200 | 12339465 | 4205 | 4205 | 4205 | 4205 | 30 |
| 601 | 20240220 | 090100 | 12213315 | 4205 | 4195 | 4205 | 4195 | 223 |
| 602 | 20240220 | 090000 | 11276915 | 4190 | 4205 | 4205 | 4185 | 2688 |