30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 191900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 7258 |
| 3 | 20240220 | 191800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20240220 | 191700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20240220 | 191600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20240220 | 191500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20240220 | 191400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20240220 | 191300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20240220 | 191200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20240220 | 191100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20240220 | 191000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20240220 | 190900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20240220 | 190800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20240220 | 190700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20240220 | 190600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20240220 | 190500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20240220 | 190400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20240220 | 190300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20240220 | 190200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20240220 | 190100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20240220 | 190000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20240220 | 185900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20240220 | 185800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20240220 | 185700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20240220 | 185600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20240220 | 185500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20240220 | 185400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20240220 | 185300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20240220 | 185200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20240220 | 185100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20240220 | 185000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20240220 | 184900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 7258 |
| 33 | 20240220 | 184800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20240220 | 184700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20240220 | 184600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20240220 | 184500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20240220 | 184400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20240220 | 184300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20240220 | 184200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20240220 | 184100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20240220 | 184000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20240220 | 183900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20240220 | 183800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20240220 | 183700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20240220 | 183600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20240220 | 183500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20240220 | 183400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20240220 | 183300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20240220 | 183200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20240220 | 183100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20240220 | 183000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20240220 | 182900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20240220 | 182800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20240220 | 182700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20240220 | 182600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20240220 | 182500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20240220 | 182400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20240220 | 182300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20240220 | 182200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20240220 | 182100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20240220 | 182000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20240220 | 181900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 7258 |
| 63 | 20240220 | 181800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20240220 | 181700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20240220 | 181600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20240220 | 181500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20240220 | 181400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20240220 | 181300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20240220 | 181200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20240220 | 181100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20240220 | 181000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20240220 | 180900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20240220 | 180800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20240220 | 180700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20240220 | 180600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20240220 | 180500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20240220 | 180400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20240220 | 180300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20240220 | 180200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20240220 | 180100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20240220 | 180000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20240220 | 175900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20240220 | 175800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20240220 | 175700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20240220 | 175600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20240220 | 175500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20240220 | 175400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20240220 | 175300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20240220 | 175200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20240220 | 175100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20240220 | 175000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20240220 | 174900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 7258 |
| 93 | 20240220 | 174800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20240220 | 174700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20240220 | 174600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20240220 | 174500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20240220 | 174400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20240220 | 174300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20240220 | 174200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20240220 | 174100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20240220 | 174000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20240220 | 173900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20240220 | 173800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20240220 | 173700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20240220 | 173600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20240220 | 173500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20240220 | 173400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20240220 | 173300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20240220 | 173200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20240220 | 173100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20240220 | 173000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20240220 | 172900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20240220 | 172800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20240220 | 172700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20240220 | 172600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20240220 | 172500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20240220 | 172400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20240220 | 172300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20240220 | 172200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20240220 | 172100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20240220 | 172000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20240220 | 171900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 7258 |
| 123 | 20240220 | 171800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20240220 | 171700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20240220 | 171600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20240220 | 171500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20240220 | 171400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20240220 | 171300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20240220 | 171200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20240220 | 171100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20240220 | 171000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20240220 | 170900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20240220 | 170800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20240220 | 170700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20240220 | 170600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20240220 | 170500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20240220 | 170400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20240220 | 170300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20240220 | 170200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20240220 | 170100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20240220 | 170000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20240220 | 165900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20240220 | 165800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20240220 | 165700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20240220 | 165600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20240220 | 165500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20240220 | 165400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20240220 | 165300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20240220 | 165200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20240220 | 165100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20240220 | 165000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20240220 | 164900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 7258 |
| 153 | 20240220 | 164800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20240220 | 164700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20240220 | 164600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20240220 | 164500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20240220 | 164400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20240220 | 164300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20240220 | 164200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20240220 | 164100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20240220 | 164000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20240220 | 163900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20240220 | 163800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20240220 | 163700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20240220 | 163600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20240220 | 163500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20240220 | 163400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20240220 | 163300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20240220 | 163200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20240220 | 163100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20240220 | 163000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20240220 | 162900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20240220 | 162800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20240220 | 162700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20240220 | 162600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20240220 | 162500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20240220 | 162400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20240220 | 162300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20240220 | 162200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20240220 | 162100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20240220 | 162000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20240220 | 161900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 7258 |
| 183 | 20240220 | 161800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20240220 | 161700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20240220 | 161600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20240220 | 161500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20240220 | 161400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20240220 | 161300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20240220 | 161200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20240220 | 161100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20240220 | 161000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20240220 | 160900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20240220 | 160800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20240220 | 160700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20240220 | 160600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20240220 | 160500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20240220 | 160400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20240220 | 160300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20240220 | 160200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20240220 | 160100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20240220 | 160000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20240220 | 155900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20240220 | 155800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20240220 | 155700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20240220 | 155600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20240220 | 155500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20240220 | 155400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20240220 | 155300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20240220 | 155200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20240220 | 155100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20240220 | 155000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20240220 | 154900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 7258 |
| 213 | 20240220 | 154800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20240220 | 154700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20240220 | 154600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20240220 | 154500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20240220 | 154400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20240220 | 154300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20240220 | 154200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20240220 | 154100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20240220 | 154000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20240220 | 153900 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20240220 | 153800 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20240220 | 153700 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20240220 | 153600 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20240220 | 153500 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20240220 | 153400 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20240220 | 153300 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20240220 | 153200 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20240220 | 153100 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20240220 | 153000 | 1300501240 | 3930 | 3930 | 3930 | 3930 | 7258 |
| 232 | 20240220 | 152900 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 233 | 20240220 | 152800 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 234 | 20240220 | 152700 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 235 | 20240220 | 152600 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 236 | 20240220 | 152500 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 237 | 20240220 | 152400 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 238 | 20240220 | 152300 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 239 | 20240220 | 152200 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 240 | 20240220 | 152100 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 241 | 20240220 | 152000 | 1271977300 | 3925 | 3925 | 3925 | 3925 | 0 |
| 242 | 20240220 | 151900 | 1271977300 | 3925 | 3920 | 3925 | 3920 | 384 |
| 243 | 20240220 | 151800 | 1270470500 | 3920 | 3925 | 3925 | 3920 | 222 |
| 244 | 20240220 | 151700 | 1269599940 | 3915 | 3925 | 3925 | 3915 | 1560 |
| 245 | 20240220 | 151600 | 1263486940 | 3915 | 3925 | 3925 | 3915 | 671 |
| 246 | 20240220 | 151500 | 1260853735 | 3930 | 3925 | 3930 | 3925 | 3137 |
| 247 | 20240220 | 151400 | 1248540495 | 3925 | 3925 | 3925 | 3925 | 266 |
| 248 | 20240220 | 151300 | 1247496445 | 3915 | 3920 | 3925 | 3915 | 326 |
| 249 | 20240220 | 151200 | 1246218420 | 3920 | 3925 | 3925 | 3920 | 575 |
| 250 | 20240220 | 151100 | 1243963020 | 3920 | 3920 | 3920 | 3915 | 575 |
| 251 | 20240220 | 151000 | 1241709025 | 3920 | 3920 | 3920 | 3915 | 1104 |
| 252 | 20240220 | 150900 | 1237381560 | 3920 | 3920 | 3920 | 3920 | 170 |
| 253 | 20240220 | 150800 | 1236715160 | 3920 | 3920 | 3920 | 3915 | 319 |
| 254 | 20240220 | 150700 | 1235465180 | 3915 | 3920 | 3920 | 3915 | 347 |
| 255 | 20240220 | 150600 | 1234105685 | 3915 | 3915 | 3915 | 3915 | 497 |
| 256 | 20240220 | 150500 | 1232159930 | 3915 | 3920 | 3920 | 3915 | 423 |
| 257 | 20240220 | 150400 | 1230503665 | 3915 | 3915 | 3915 | 3910 | 4586 |
| 258 | 20240220 | 150300 | 1212550630 | 3915 | 3915 | 3915 | 3910 | 1847 |
| 259 | 20240220 | 150200 | 1205322125 | 3915 | 3915 | 3915 | 3915 | 147 |
| 260 | 20240220 | 150100 | 1204746620 | 3910 | 3915 | 3915 | 3910 | 307 |
| 261 | 20240220 | 150000 | 1203545220 | 3910 | 3915 | 3915 | 3910 | 393 |
| 262 | 20240220 | 145900 | 1202008125 | 3915 | 3910 | 3915 | 3910 | 115 |
| 263 | 20240220 | 145800 | 1201558410 | 3910 | 3915 | 3915 | 3910 | 1004 |
| 264 | 20240220 | 145700 | 1197632750 | 3915 | 3915 | 3915 | 3910 | 1296 |
| 265 | 20240220 | 145600 | 1192564075 | 3915 | 3915 | 3915 | 3915 | 120 |
| 266 | 20240220 | 145500 | 1192094275 | 3915 | 3915 | 3915 | 3915 | 125 |
| 267 | 20240220 | 145400 | 1191604900 | 3915 | 3910 | 3915 | 3910 | 1386 |
| 268 | 20240220 | 145300 | 1186185365 | 3915 | 3915 | 3915 | 3915 | 247 |
| 269 | 20240220 | 145200 | 1185218360 | 3915 | 3915 | 3915 | 3915 | 675 |
| 270 | 20240220 | 145100 | 1182575735 | 3915 | 3915 | 3915 | 3910 | 185 |
| 271 | 20240220 | 145000 | 1181851535 | 3915 | 3915 | 3915 | 3915 | 122 |
| 272 | 20240220 | 144900 | 1181373905 | 3915 | 3915 | 3915 | 3915 | 160 |
| 273 | 20240220 | 144800 | 1180747505 | 3915 | 3915 | 3915 | 3915 | 170 |
| 274 | 20240220 | 144700 | 1180081955 | 3915 | 3915 | 3915 | 3915 | 205 |
| 275 | 20240220 | 144600 | 1179279380 | 3915 | 3915 | 3915 | 3915 | 179 |
| 276 | 20240220 | 144500 | 1178578595 | 3915 | 3915 | 3915 | 3915 | 27 |
| 277 | 20240220 | 144400 | 1178472890 | 3915 | 3915 | 3915 | 3910 | 735 |
| 278 | 20240220 | 144300 | 1175596365 | 3915 | 3910 | 3915 | 3910 | 132 |
| 279 | 20240220 | 144200 | 1175079735 | 3915 | 3915 | 3915 | 3910 | 129 |
| 280 | 20240220 | 144100 | 1174574750 | 3910 | 3915 | 3915 | 3910 | 85 |
| 281 | 20240220 | 144000 | 1174242025 | 3915 | 3915 | 3915 | 3915 | 747 |
| 282 | 20240220 | 143900 | 1171317520 | 3915 | 3915 | 3915 | 3915 | 917 |
| 283 | 20240220 | 143800 | 1167727465 | 3915 | 3915 | 3915 | 3915 | 120 |
| 284 | 20240220 | 143700 | 1167257665 | 3915 | 3915 | 3915 | 3915 | 97 |
| 285 | 20240220 | 143600 | 1166877910 | 3915 | 3915 | 3915 | 3915 | 215 |
| 286 | 20240220 | 143500 | 1166036185 | 3915 | 3915 | 3915 | 3910 | 110 |
| 287 | 20240220 | 143400 | 1165605625 | 3915 | 3915 | 3915 | 3915 | 29 |
| 288 | 20240220 | 143300 | 1165492090 | 3910 | 3915 | 3915 | 3910 | 21 |
| 289 | 20240220 | 143200 | 1165409975 | 3905 | 3910 | 3910 | 3905 | 335 |
| 290 | 20240220 | 143100 | 1164100605 | 3910 | 3915 | 3915 | 3910 | 514 |
| 291 | 20240220 | 143000 | 1162088795 | 3905 | 3915 | 3915 | 3905 | 8321 |
| 292 | 20240220 | 142900 | 1129559235 | 3915 | 3915 | 3915 | 3915 | 298 |
| 293 | 20240220 | 142800 | 1128392565 | 3915 | 3915 | 3915 | 3915 | 107 |
| 294 | 20240220 | 142700 | 1127973660 | 3915 | 3915 | 3915 | 3915 | 97 |
| 295 | 20240220 | 142600 | 1127593905 | 3915 | 3915 | 3915 | 3915 | 98 |
| 296 | 20240220 | 142500 | 1127210235 | 3915 | 3915 | 3915 | 3915 | 114 |
| 297 | 20240220 | 142400 | 1126763925 | 3915 | 3915 | 3915 | 3915 | 0 |
| 298 | 20240220 | 142300 | 1126763925 | 3915 | 3910 | 3915 | 3910 | 69 |
| 299 | 20240220 | 142200 | 1126493905 | 3915 | 3920 | 3920 | 3915 | 958 |
| 300 | 20240220 | 142100 | 1122743210 | 3920 | 3920 | 3920 | 3915 | 199 |
| 301 | 20240220 | 142000 | 1121963135 | 3920 | 3920 | 3920 | 3920 | 98 |
| 302 | 20240220 | 141900 | 1121578975 | 3920 | 3920 | 3920 | 3920 | 225 |
| 303 | 20240220 | 141800 | 1120696975 | 3920 | 3920 | 3920 | 3920 | 731 |
| 304 | 20240220 | 141700 | 1117831455 | 3920 | 3920 | 3920 | 3910 | 1146 |
| 305 | 20240220 | 141600 | 1113339145 | 3920 | 3915 | 3920 | 3915 | 1398 |
| 306 | 20240220 | 141500 | 1107865760 | 3915 | 3915 | 3915 | 3910 | 943 |
| 307 | 20240220 | 141400 | 1104173925 | 3915 | 3915 | 3915 | 3915 | 597 |
| 308 | 20240220 | 141300 | 1101836670 | 3915 | 3915 | 3915 | 3915 | 144 |
| 309 | 20240220 | 141200 | 1101272910 | 3915 | 3915 | 3915 | 3910 | 507 |
| 310 | 20240220 | 141100 | 1099288055 | 3915 | 3915 | 3915 | 3915 | 422 |
| 311 | 20240220 | 141000 | 1097635925 | 3915 | 3910 | 3915 | 3910 | 99 |
| 312 | 20240220 | 140900 | 1097248415 | 3915 | 3915 | 3915 | 3915 | 1006 |
| 313 | 20240220 | 140800 | 1093309925 | 3910 | 3910 | 3910 | 3910 | 159 |
| 314 | 20240220 | 140700 | 1092688235 | 3915 | 3915 | 3915 | 3915 | 24 |
| 315 | 20240220 | 140600 | 1092594275 | 3915 | 3920 | 3920 | 3915 | 1155 |
| 316 | 20240220 | 140500 | 1088071975 | 3915 | 3915 | 3915 | 3915 | 687 |
| 317 | 20240220 | 140400 | 1085382370 | 3915 | 3915 | 3920 | 3915 | 1180 |
| 318 | 20240220 | 140300 | 1080762665 | 3915 | 3920 | 3920 | 3915 | 3674 |
| 319 | 20240220 | 140200 | 1066378590 | 3920 | 3915 | 3920 | 3915 | 404 |
| 320 | 20240220 | 140100 | 1064796640 | 3915 | 3915 | 3915 | 3915 | 21 |
| 321 | 20240220 | 140000 | 1064714425 | 3920 | 3920 | 3920 | 3920 | 0 |
| 322 | 20240220 | 135900 | 1064714425 | 3920 | 3920 | 3920 | 3920 | 368 |
| 323 | 20240220 | 135800 | 1063271865 | 3920 | 3920 | 3920 | 3920 | 417 |
| 324 | 20240220 | 135700 | 1061637225 | 3920 | 3920 | 3920 | 3920 | 0 |
| 325 | 20240220 | 135600 | 1061637225 | 3920 | 3920 | 3920 | 3920 | 9 |
| 326 | 20240220 | 135500 | 1061601945 | 3920 | 3920 | 3920 | 3920 | 347 |
| 327 | 20240220 | 135400 | 1060241705 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 328 | 20240220 | 135300 | 1056321705 | 3915 | 3915 | 3915 | 3915 | 0 |
| 329 | 20240220 | 135200 | 1056321705 | 3915 | 3920 | 3920 | 3915 | 51 |
| 330 | 20240220 | 135100 | 1056121960 | 3920 | 3920 | 3920 | 3920 | 230 |
| 331 | 20240220 | 135000 | 1055220360 | 3920 | 3915 | 3920 | 3915 | 1592 |
| 332 | 20240220 | 134900 | 1048984945 | 3915 | 3915 | 3915 | 3915 | 0 |
| 333 | 20240220 | 134800 | 1048984945 | 3915 | 3915 | 3915 | 3915 | 211 |
| 334 | 20240220 | 134700 | 1048158880 | 3930 | 3925 | 3930 | 3925 | 215 |
| 335 | 20240220 | 134600 | 1047315000 | 3915 | 3920 | 3920 | 3915 | 1218 |
| 336 | 20240220 | 134500 | 1042540690 | 3920 | 3920 | 3920 | 3920 | 638 |
| 337 | 20240220 | 134400 | 1040039730 | 3915 | 3930 | 3930 | 3915 | 3252 |
| 338 | 20240220 | 134300 | 1027293330 | 3930 | 3930 | 3930 | 3930 | 170 |
| 339 | 20240220 | 134200 | 1026625230 | 3930 | 3930 | 3930 | 3930 | 99 |
| 340 | 20240220 | 134100 | 1026236160 | 3930 | 3930 | 3930 | 3930 | 98 |
| 341 | 20240220 | 134000 | 1025851020 | 3930 | 3930 | 3930 | 3930 | 197 |
| 342 | 20240220 | 133900 | 1025076810 | 3930 | 3925 | 3930 | 3925 | 389 |
| 343 | 20240220 | 133800 | 1023548810 | 3925 | 3925 | 3925 | 3925 | 104 |
| 344 | 20240220 | 133700 | 1023140610 | 3925 | 3925 | 3925 | 3925 | 121 |
| 345 | 20240220 | 133600 | 1022665685 | 3925 | 3925 | 3925 | 3925 | 96 |
| 346 | 20240220 | 133500 | 1022288885 | 3925 | 3925 | 3925 | 3925 | 98 |
| 347 | 20240220 | 133400 | 1021904235 | 3925 | 3925 | 3925 | 3925 | 74 |
| 348 | 20240220 | 133300 | 1021613785 | 3925 | 3925 | 3925 | 3925 | 102 |
| 349 | 20240220 | 133200 | 1021213435 | 3925 | 3925 | 3925 | 3920 | 119 |
| 350 | 20240220 | 133100 | 1020746465 | 3925 | 3925 | 3925 | 3925 | 363 |
| 351 | 20240220 | 133000 | 1019321690 | 3925 | 3925 | 3925 | 3920 | 632 |
| 352 | 20240220 | 132900 | 1016841640 | 3925 | 3925 | 3925 | 3920 | 396 |
| 353 | 20240220 | 132800 | 1015288840 | 3925 | 3925 | 3925 | 3925 | 74 |
| 354 | 20240220 | 132700 | 1014998390 | 3925 | 3925 | 3925 | 3920 | 432 |
| 355 | 20240220 | 132600 | 1013302795 | 3925 | 3920 | 3925 | 3920 | 43 |
| 356 | 20240220 | 132500 | 1013134220 | 3920 | 3920 | 3925 | 3920 | 1144 |
| 357 | 20240220 | 132400 | 1008647020 | 3920 | 3925 | 3925 | 3920 | 872 |
| 358 | 20240220 | 132300 | 1005228495 | 3920 | 3925 | 3925 | 3920 | 155 |
| 359 | 20240220 | 132200 | 1004620470 | 3925 | 3925 | 3925 | 3925 | 57 |
| 360 | 20240220 | 132100 | 1004396745 | 3925 | 3925 | 3925 | 3925 | 2 |
| 361 | 20240220 | 132000 | 1004388895 | 3920 | 3920 | 3920 | 3920 | 0 |
| 362 | 20240220 | 131900 | 1004388895 | 3920 | 3925 | 3925 | 3920 | 925 |
| 363 | 20240220 | 131800 | 1000762770 | 3925 | 3925 | 3925 | 3925 | 171 |
| 364 | 20240220 | 131700 | 1000091595 | 3925 | 3925 | 3925 | 3920 | 99 |
| 365 | 20240220 | 131600 | 999703050 | 3925 | 3925 | 3925 | 3925 | 99 |
| 366 | 20240220 | 131500 | 999314475 | 3925 | 3925 | 3925 | 3920 | 99 |
| 367 | 20240220 | 131400 | 998925950 | 3925 | 3925 | 3925 | 3925 | 124 |
| 368 | 20240220 | 131300 | 998439250 | 3920 | 3920 | 3920 | 3920 | 10 |
| 369 | 20240220 | 131200 | 998400050 | 3920 | 3920 | 3925 | 3920 | 102 |
| 370 | 20240220 | 131100 | 998000205 | 3925 | 3920 | 3925 | 3920 | 695 |
| 371 | 20240220 | 131000 | 995274830 | 3925 | 3920 | 3925 | 3920 | 173 |
| 372 | 20240220 | 130900 | 994596300 | 3915 | 3920 | 3920 | 3915 | 77 |
| 373 | 20240220 | 130800 | 994294480 | 3920 | 3920 | 3920 | 3920 | 99 |
| 374 | 20240220 | 130700 | 993906400 | 3920 | 3920 | 3920 | 3920 | 112 |
| 375 | 20240220 | 130600 | 993467360 | 3920 | 3920 | 3920 | 3920 | 290 |
| 376 | 20240220 | 130500 | 992330560 | 3920 | 3920 | 3920 | 3920 | 150 |
| 377 | 20240220 | 130400 | 991742560 | 3920 | 3920 | 3920 | 3920 | 246 |
| 378 | 20240220 | 130300 | 990778240 | 3915 | 3915 | 3915 | 3915 | 0 |
| 379 | 20240220 | 130200 | 990778240 | 3915 | 3915 | 3915 | 3915 | 1 |
| 380 | 20240220 | 130100 | 990774325 | 3915 | 3915 | 3915 | 3915 | 1 |
| 381 | 20240220 | 130000 | 990770410 | 3915 | 3920 | 3920 | 3915 | 2031 |
| 382 | 20240220 | 125900 | 982811550 | 3925 | 3925 | 3925 | 3925 | 226 |
| 383 | 20240220 | 125800 | 981924500 | 3925 | 3925 | 3925 | 3925 | 72 |
| 384 | 20240220 | 125700 | 981641900 | 3925 | 3925 | 3925 | 3925 | 73 |
| 385 | 20240220 | 125600 | 981355375 | 3925 | 3925 | 3925 | 3925 | 74 |
| 386 | 20240220 | 125500 | 981064925 | 3925 | 3925 | 3925 | 3925 | 105 |
| 387 | 20240220 | 125400 | 980652800 | 3925 | 3925 | 3925 | 3925 | 276 |
| 388 | 20240220 | 125300 | 979569500 | 3925 | 3925 | 3925 | 3925 | 92 |
| 389 | 20240220 | 125200 | 979208400 | 3925 | 3925 | 3925 | 3925 | 73 |
| 390 | 20240220 | 125100 | 978921875 | 3925 | 3925 | 3925 | 3925 | 1049 |
| 391 | 20240220 | 125000 | 974804550 | 3925 | 3925 | 3925 | 3925 | 1240 |
| 392 | 20240220 | 124900 | 969937550 | 3925 | 3925 | 3925 | 3925 | 113 |
| 393 | 20240220 | 124800 | 969494025 | 3925 | 3920 | 3925 | 3920 | 166 |
| 394 | 20240220 | 124700 | 968843075 | 3925 | 3925 | 3925 | 3925 | 171 |
| 395 | 20240220 | 124600 | 968171900 | 3925 | 3925 | 3925 | 3925 | 0 |
| 396 | 20240220 | 124500 | 968171900 | 3925 | 3925 | 3925 | 3925 | 6 |
| 397 | 20240220 | 124400 | 968148350 | 3925 | 3925 | 3925 | 3925 | 20 |
| 398 | 20240220 | 124300 | 968069850 | 3925 | 3925 | 3925 | 3925 | 115 |
| 399 | 20240220 | 124200 | 967618475 | 3920 | 3925 | 3925 | 3920 | 849 |
| 400 | 20240220 | 124100 | 964290150 | 3920 | 3925 | 3925 | 3920 | 186 |
| 401 | 20240220 | 124000 | 963560625 | 3925 | 3920 | 3925 | 3920 | 149 |
| 402 | 20240220 | 123900 | 962975805 | 3925 | 3925 | 3925 | 3925 | 126 |
| 403 | 20240220 | 123800 | 962481255 | 3925 | 3920 | 3925 | 3920 | 100 |
| 404 | 20240220 | 123700 | 962088760 | 3920 | 3920 | 3920 | 3920 | 1565 |
| 405 | 20240220 | 123600 | 955953960 | 3915 | 3915 | 3915 | 3915 | 9 |
| 406 | 20240220 | 123500 | 955918725 | 3920 | 3920 | 3920 | 3920 | 0 |
| 407 | 20240220 | 123400 | 955918725 | 3920 | 3915 | 3920 | 3915 | 3 |
| 408 | 20240220 | 123300 | 955906970 | 3920 | 3920 | 3920 | 3920 | 0 |
| 409 | 20240220 | 123200 | 955906970 | 3920 | 3925 | 3925 | 3920 | 337 |
| 410 | 20240220 | 123100 | 954585690 | 3925 | 3915 | 3925 | 3915 | 4199 |
| 411 | 20240220 | 123000 | 938119320 | 3915 | 3915 | 3915 | 3915 | 1796 |
| 412 | 20240220 | 122900 | 931087980 | 3915 | 3915 | 3915 | 3915 | 72 |
| 413 | 20240220 | 122800 | 930806100 | 3910 | 3910 | 3915 | 3910 | 248 |
| 414 | 20240220 | 122700 | 929836180 | 3915 | 3915 | 3915 | 3915 | 426 |
| 415 | 20240220 | 122600 | 928168390 | 3915 | 3915 | 3915 | 3915 | 73 |
| 416 | 20240220 | 122500 | 927882595 | 3915 | 3915 | 3915 | 3915 | 853 |
| 417 | 20240220 | 122400 | 924543100 | 3915 | 3915 | 3915 | 3915 | 83 |
| 418 | 20240220 | 122300 | 924218155 | 3915 | 3915 | 3915 | 3915 | 10 |
| 419 | 20240220 | 122200 | 924179005 | 3915 | 3915 | 3915 | 3910 | 149 |
| 420 | 20240220 | 122100 | 923596170 | 3910 | 3910 | 3910 | 3910 | 7 |
| 421 | 20240220 | 122000 | 923568800 | 3910 | 3910 | 3910 | 3910 | 1 |
| 422 | 20240220 | 121900 | 923564890 | 3915 | 3915 | 3915 | 3915 | 200 |
| 423 | 20240220 | 121800 | 922781890 | 3910 | 3915 | 3915 | 3910 | 1300 |
| 424 | 20240220 | 121700 | 917698390 | 3910 | 3910 | 3910 | 3910 | 300 |
| 425 | 20240220 | 121600 | 916525390 | 3915 | 3920 | 3920 | 3915 | 416 |
| 426 | 20240220 | 121500 | 914896520 | 3920 | 3920 | 3920 | 3920 | 4 |
| 427 | 20240220 | 121400 | 914880840 | 3920 | 3920 | 3920 | 3920 | 0 |
| 428 | 20240220 | 121300 | 914880840 | 3920 | 3920 | 3920 | 3915 | 2694 |
| 429 | 20240220 | 121200 | 904332090 | 3915 | 3920 | 3920 | 3915 | 330 |
| 430 | 20240220 | 121100 | 903039275 | 3920 | 3920 | 3920 | 3920 | 41 |
| 431 | 20240220 | 121000 | 902878555 | 3920 | 3920 | 3920 | 3920 | 0 |
| 432 | 20240220 | 120900 | 902878555 | 3920 | 3920 | 3920 | 3915 | 465 |
| 433 | 20240220 | 120800 | 901057605 | 3920 | 3915 | 3920 | 3915 | 72 |
| 434 | 20240220 | 120700 | 900775515 | 3920 | 3920 | 3920 | 3920 | 72 |
| 435 | 20240220 | 120600 | 900493275 | 3920 | 3920 | 3920 | 3920 | 189 |
| 436 | 20240220 | 120500 | 899752395 | 3915 | 3920 | 3920 | 3915 | 166 |
| 437 | 20240220 | 120400 | 899101750 | 3920 | 3920 | 3920 | 3920 | 173 |
| 438 | 20240220 | 120300 | 898423590 | 3920 | 3920 | 3920 | 3920 | 73 |
| 439 | 20240220 | 120200 | 898137430 | 3920 | 3920 | 3920 | 3920 | 68 |
| 440 | 20240220 | 120100 | 897870870 | 3920 | 3920 | 3920 | 3920 | 0 |
| 441 | 20240220 | 120000 | 897870870 | 3920 | 3915 | 3920 | 3915 | 351 |
| 442 | 20240220 | 115900 | 896496700 | 3920 | 3920 | 3920 | 3920 | 19 |
| 443 | 20240220 | 115800 | 896422220 | 3920 | 3910 | 3920 | 3910 | 246 |
| 444 | 20240220 | 115700 | 895459900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 445 | 20240220 | 115600 | 895459900 | 3910 | 3915 | 3915 | 3910 | 261 |
| 446 | 20240220 | 115500 | 894438090 | 3910 | 3915 | 3915 | 3910 | 1561 |
| 447 | 20240220 | 115400 | 888329115 | 3920 | 3920 | 3920 | 3920 | 1 |
| 448 | 20240220 | 115300 | 888325195 | 3920 | 3920 | 3920 | 3920 | 0 |
| 449 | 20240220 | 115200 | 888325195 | 3920 | 3920 | 3920 | 3920 | 304 |
| 450 | 20240220 | 115100 | 887133515 | 3920 | 3920 | 3920 | 3920 | 0 |
| 451 | 20240220 | 115000 | 887133515 | 3920 | 3920 | 3920 | 3920 | 400 |
| 452 | 20240220 | 114900 | 885565515 | 3920 | 3925 | 3925 | 3920 | 252 |
| 453 | 20240220 | 114800 | 884576565 | 3920 | 3920 | 3920 | 3920 | 473 |
| 454 | 20240220 | 114700 | 882722405 | 3920 | 3920 | 3920 | 3920 | 72 |
| 455 | 20240220 | 114600 | 882440165 | 3920 | 3920 | 3920 | 3920 | 98 |
| 456 | 20240220 | 114500 | 882056005 | 3910 | 3920 | 3920 | 3910 | 194 |
| 457 | 20240220 | 114400 | 881296025 | 3920 | 3920 | 3920 | 3920 | 49 |
| 458 | 20240220 | 114300 | 881103945 | 3920 | 3920 | 3920 | 3920 | 87 |
| 459 | 20240220 | 114200 | 880762905 | 3920 | 3920 | 3920 | 3920 | 700 |
| 460 | 20240220 | 114100 | 878018905 | 3920 | 3920 | 3920 | 3920 | 46 |
| 461 | 20240220 | 114000 | 877838585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 462 | 20240220 | 113900 | 877838585 | 3910 | 3915 | 3915 | 3910 | 456 |
| 463 | 20240220 | 113800 | 876055145 | 3920 | 3920 | 3920 | 3920 | 10 |
| 464 | 20240220 | 113700 | 876015945 | 3915 | 3915 | 3915 | 3915 | 330 |
| 465 | 20240220 | 113600 | 874723995 | 3915 | 3920 | 3920 | 3915 | 245 |
| 466 | 20240220 | 113500 | 873764800 | 3925 | 3925 | 3925 | 3925 | 46 |
| 467 | 20240220 | 113400 | 873584250 | 3925 | 3925 | 3925 | 3925 | 1 |
| 468 | 20240220 | 113300 | 873580325 | 3925 | 3915 | 3925 | 3915 | 3170 |
| 469 | 20240220 | 113200 | 861169725 | 3915 | 3915 | 3915 | 3915 | 2 |
| 470 | 20240220 | 113100 | 861161895 | 3930 | 3930 | 3930 | 3930 | 56 |
| 471 | 20240220 | 113000 | 860941815 | 3930 | 3930 | 3930 | 3930 | 590 |
| 472 | 20240220 | 112900 | 858623115 | 3930 | 3930 | 3930 | 3930 | 467 |
| 473 | 20240220 | 112800 | 856787805 | 3930 | 3930 | 3930 | 3930 | 53 |
| 474 | 20240220 | 112700 | 856579515 | 3930 | 3940 | 3940 | 3930 | 750 |
| 475 | 20240220 | 112600 | 853631185 | 3940 | 3940 | 3940 | 3940 | 481 |
| 476 | 20240220 | 112500 | 851736045 | 3940 | 3930 | 3940 | 3930 | 510 |
| 477 | 20240220 | 112400 | 849728745 | 3930 | 3925 | 3930 | 3915 | 1587 |
| 478 | 20240220 | 112300 | 843503810 | 3925 | 3925 | 3925 | 3925 | 72 |
| 479 | 20240220 | 112200 | 843221210 | 3925 | 3925 | 3925 | 3925 | 135 |
| 480 | 20240220 | 112100 | 842691335 | 3910 | 3910 | 3910 | 3910 | 0 |
| 481 | 20240220 | 112000 | 842691335 | 3910 | 3910 | 3910 | 3910 | 0 |
| 482 | 20240220 | 111900 | 842691335 | 3910 | 3925 | 3925 | 3910 | 1002 |
| 483 | 20240220 | 111800 | 838769515 | 3915 | 3915 | 3915 | 3915 | 25 |
| 484 | 20240220 | 111700 | 838671640 | 3915 | 3915 | 3915 | 3915 | 365 |
| 485 | 20240220 | 111600 | 837242665 | 3915 | 3915 | 3915 | 3915 | 114 |
| 486 | 20240220 | 111500 | 836796355 | 3915 | 3920 | 3920 | 3915 | 602 |
| 487 | 20240220 | 111400 | 834437415 | 3915 | 3910 | 3915 | 3910 | 1996 |
| 488 | 20240220 | 111300 | 826624595 | 3910 | 3905 | 3910 | 3905 | 1170 |
| 489 | 20240220 | 111200 | 822053745 | 3900 | 3905 | 3905 | 3900 | 1510 |
| 490 | 20240220 | 111100 | 816158245 | 3900 | 3900 | 3900 | 3900 | 1353 |
| 491 | 20240220 | 111000 | 810881545 | 3900 | 3905 | 3905 | 3900 | 1454 |
| 492 | 20240220 | 110900 | 805210935 | 3900 | 3905 | 3905 | 3900 | 4721 |
| 493 | 20240220 | 110800 | 786789315 | 3905 | 3905 | 3905 | 3905 | 112 |
| 494 | 20240220 | 110700 | 786351955 | 3905 | 3915 | 3920 | 3905 | 2090 |
| 495 | 20240220 | 110600 | 778169720 | 3915 | 3915 | 3915 | 3915 | 679 |
| 496 | 20240220 | 110500 | 775511435 | 3915 | 3910 | 3915 | 3900 | 4349 |
| 497 | 20240220 | 110400 | 758519110 | 3910 | 3930 | 3930 | 3910 | 8993 |
| 498 | 20240220 | 110300 | 723267830 | 3930 | 3935 | 3935 | 3930 | 4611 |
| 499 | 20240220 | 110200 | 705132425 | 3940 | 3950 | 3950 | 3940 | 4583 |
| 500 | 20240220 | 110100 | 687055840 | 3950 | 3950 | 3950 | 3950 | 97 |
| 501 | 20240220 | 110000 | 686672690 | 3945 | 3950 | 3950 | 3940 | 350 |
| 502 | 20240220 | 105900 | 685291410 | 3950 | 3950 | 3950 | 3950 | 139 |
| 503 | 20240220 | 105800 | 684742360 | 3945 | 3945 | 3945 | 3945 | 1000 |
| 504 | 20240220 | 105700 | 680797360 | 3945 | 3940 | 3945 | 3940 | 552 |
| 505 | 20240220 | 105600 | 678622470 | 3945 | 3945 | 3945 | 3945 | 403 |
| 506 | 20240220 | 105500 | 677032635 | 3945 | 3940 | 3945 | 3940 | 670 |
| 507 | 20240220 | 105400 | 674392520 | 3940 | 3940 | 3940 | 3940 | 609 |
| 508 | 20240220 | 105300 | 671993060 | 3945 | 3945 | 3945 | 3945 | 185 |
| 509 | 20240220 | 105200 | 671263235 | 3945 | 3945 | 3945 | 3945 | 270 |
| 510 | 20240220 | 105100 | 670198085 | 3940 | 3945 | 3945 | 3940 | 101 |
| 511 | 20240220 | 105000 | 669800140 | 3940 | 3940 | 3940 | 3940 | 25 |
| 512 | 20240220 | 104900 | 669701640 | 3940 | 3945 | 3945 | 3940 | 16 |
| 513 | 20240220 | 104800 | 669638555 | 3945 | 3940 | 3950 | 3940 | 455 |
| 514 | 20240220 | 104700 | 667843265 | 3950 | 3940 | 3950 | 3940 | 2789 |
| 515 | 20240220 | 104600 | 656851885 | 3940 | 3940 | 3940 | 3940 | 259 |
| 516 | 20240220 | 104500 | 655831425 | 3945 | 3945 | 3945 | 3945 | 320 |
| 517 | 20240220 | 104400 | 654569025 | 3945 | 3945 | 3945 | 3945 | 530 |
| 518 | 20240220 | 104300 | 652478175 | 3945 | 3945 | 3945 | 3945 | 19 |
| 519 | 20240220 | 104200 | 652403220 | 3945 | 3945 | 3945 | 3945 | 1302 |
| 520 | 20240220 | 104100 | 647266830 | 3945 | 3945 | 3950 | 3945 | 272 |
| 521 | 20240220 | 104000 | 646193465 | 3950 | 3950 | 3950 | 3950 | 977 |
| 522 | 20240220 | 103900 | 642334315 | 3950 | 3955 | 3955 | 3950 | 270 |
| 523 | 20240220 | 103800 | 641267670 | 3955 | 3955 | 3955 | 3955 | 853 |
| 524 | 20240220 | 103700 | 637894055 | 3960 | 3960 | 3960 | 3960 | 26 |
| 525 | 20240220 | 103600 | 637791095 | 3960 | 3955 | 3960 | 3955 | 2686 |
| 526 | 20240220 | 103500 | 627167625 | 3955 | 3955 | 3955 | 3955 | 220 |
| 527 | 20240220 | 103400 | 626297525 | 3955 | 3955 | 3955 | 3955 | 776 |
| 528 | 20240220 | 103300 | 623228445 | 3960 | 3955 | 3960 | 3955 | 795 |
| 529 | 20240220 | 103200 | 620083045 | 3960 | 3960 | 3960 | 3960 | 20 |
| 530 | 20240220 | 103100 | 620003845 | 3955 | 3955 | 3955 | 3955 | 400 |
| 531 | 20240220 | 103000 | 618421845 | 3955 | 3960 | 3960 | 3955 | 619 |
| 532 | 20240220 | 102900 | 615973205 | 3960 | 3960 | 3960 | 3950 | 405 |
| 533 | 20240220 | 102800 | 614371710 | 3960 | 3950 | 3960 | 3950 | 72 |
| 534 | 20240220 | 102700 | 614087030 | 3950 | 3950 | 3950 | 3950 | 25 |
| 535 | 20240220 | 102600 | 613988280 | 3950 | 3950 | 3950 | 3950 | 206 |
| 536 | 20240220 | 102500 | 613174580 | 3950 | 3955 | 3955 | 3950 | 1574 |
| 537 | 20240220 | 102400 | 606955140 | 3960 | 3960 | 3960 | 3955 | 397 |
| 538 | 20240220 | 102300 | 605384510 | 3960 | 3960 | 3960 | 3960 | 216 |
| 539 | 20240220 | 102200 | 604529150 | 3960 | 3955 | 3960 | 3950 | 2794 |
| 540 | 20240220 | 102100 | 593469260 | 3955 | 3955 | 3955 | 3955 | 353 |
| 541 | 20240220 | 102000 | 592073145 | 3950 | 3955 | 3955 | 3950 | 272 |
| 542 | 20240220 | 101900 | 590997515 | 3955 | 3955 | 3955 | 3955 | 436 |
| 543 | 20240220 | 101800 | 589273135 | 3955 | 3955 | 3955 | 3950 | 879 |
| 544 | 20240220 | 101700 | 585796790 | 3955 | 3955 | 3955 | 3950 | 289 |
| 545 | 20240220 | 101600 | 584653800 | 3950 | 3955 | 3955 | 3950 | 846 |
| 546 | 20240220 | 101500 | 581308745 | 3955 | 3950 | 3955 | 3950 | 217 |
| 547 | 20240220 | 101400 | 580450560 | 3950 | 3950 | 3950 | 3945 | 439 |
| 548 | 20240220 | 101300 | 578716730 | 3950 | 3950 | 3950 | 3950 | 662 |
| 549 | 20240220 | 101200 | 576101830 | 3950 | 3955 | 3955 | 3950 | 2704 |
| 550 | 20240220 | 101100 | 565420265 | 3955 | 3955 | 3955 | 3955 | 497 |
| 551 | 20240220 | 101000 | 563454630 | 3955 | 3950 | 3955 | 3940 | 151 |
| 552 | 20240220 | 100900 | 562857885 | 3950 | 3945 | 3950 | 3940 | 242 |
| 553 | 20240220 | 100800 | 561902710 | 3945 | 3940 | 3945 | 3940 | 600 |
| 554 | 20240220 | 100700 | 559536175 | 3945 | 3940 | 3945 | 3940 | 196 |
| 555 | 20240220 | 100600 | 558763655 | 3940 | 3940 | 3945 | 3940 | 24 |
| 556 | 20240220 | 100500 | 558669090 | 3940 | 3945 | 3945 | 3940 | 257 |
| 557 | 20240220 | 100400 | 557655725 | 3945 | 3940 | 3945 | 3940 | 1803 |
| 558 | 20240220 | 100300 | 550551405 | 3945 | 3945 | 3945 | 3945 | 25 |
| 559 | 20240220 | 100200 | 550452780 | 3950 | 3945 | 3950 | 3940 | 2702 |
| 560 | 20240220 | 100100 | 539795415 | 3945 | 3955 | 3955 | 3945 | 1330 |
| 561 | 20240220 | 100000 | 534542030 | 3945 | 3945 | 3950 | 3945 | 1165 |
| 562 | 20240220 | 095900 | 529944560 | 3945 | 3945 | 3945 | 3945 | 110 |
| 563 | 20240220 | 095800 | 529510610 | 3945 | 3965 | 3965 | 3945 | 7164 |
| 564 | 20240220 | 095700 | 501165600 | 3965 | 3960 | 3965 | 3960 | 1831 |
| 565 | 20240220 | 095600 | 493914720 | 3955 | 3955 | 3960 | 3950 | 418 |
| 566 | 20240220 | 095500 | 492261540 | 3955 | 3955 | 3955 | 3950 | 3339 |
| 567 | 20240220 | 095400 | 479057135 | 3955 | 3955 | 3955 | 3950 | 613 |
| 568 | 20240220 | 095300 | 476634720 | 3955 | 3955 | 3955 | 3950 | 256 |
| 569 | 20240220 | 095200 | 475622265 | 3950 | 3950 | 3955 | 3950 | 71 |
| 570 | 20240220 | 095100 | 475341760 | 3955 | 3960 | 3960 | 3955 | 2698 |
| 571 | 20240220 | 095000 | 464665805 | 3960 | 3950 | 3960 | 3950 | 7517 |
| 572 | 20240220 | 094900 | 434928875 | 3950 | 3945 | 3950 | 3945 | 1886 |
| 573 | 20240220 | 094800 | 427479375 | 3950 | 3950 | 3950 | 3950 | 1375 |
| 574 | 20240220 | 094700 | 422048125 | 3950 | 3950 | 3950 | 3945 | 2536 |
| 575 | 20240220 | 094600 | 412035925 | 3950 | 3945 | 3950 | 3945 | 760 |
| 576 | 20240220 | 094500 | 409037300 | 3945 | 3945 | 3950 | 3945 | 474 |
| 577 | 20240220 | 094400 | 407165925 | 3945 | 3945 | 3945 | 3940 | 271 |
| 578 | 20240220 | 094300 | 406097710 | 3945 | 3950 | 3950 | 3945 | 322 |
| 579 | 20240220 | 094200 | 404825900 | 3950 | 3950 | 3955 | 3945 | 1386 |
| 580 | 20240220 | 094100 | 399355760 | 3950 | 3955 | 3955 | 3950 | 1968 |
| 581 | 20240220 | 094000 | 391574480 | 3955 | 3955 | 3955 | 3945 | 918 |
| 582 | 20240220 | 093900 | 387946800 | 3955 | 3940 | 3955 | 3940 | 966 |
| 583 | 20240220 | 093800 | 384130785 | 3955 | 3955 | 3955 | 3940 | 517 |
| 584 | 20240220 | 093700 | 382086500 | 3940 | 3950 | 3955 | 3940 | 7775 |
| 585 | 20240220 | 093600 | 351395935 | 3950 | 3945 | 3950 | 3945 | 2430 |
| 586 | 20240220 | 093500 | 341800155 | 3945 | 3940 | 3945 | 3940 | 460 |
| 587 | 20240220 | 093400 | 339985505 | 3945 | 3945 | 3945 | 3940 | 549 |
| 588 | 20240220 | 093300 | 337821170 | 3950 | 3940 | 3950 | 3940 | 1039 |
| 589 | 20240220 | 093200 | 333722120 | 3945 | 3950 | 3950 | 3940 | 3079 |
| 590 | 20240220 | 093100 | 321562625 | 3950 | 3945 | 3955 | 3940 | 10423 |
| 591 | 20240220 | 093000 | 280391185 | 3940 | 3925 | 3940 | 3910 | 19179 |
| 592 | 20240220 | 092900 | 205045270 | 3925 | 3925 | 3925 | 3925 | 25 |
| 593 | 20240220 | 092800 | 204947145 | 3925 | 3910 | 3925 | 3910 | 75 |
| 594 | 20240220 | 092700 | 204653450 | 3915 | 3920 | 3925 | 3915 | 608 |
| 595 | 20240220 | 092600 | 202271860 | 3925 | 3910 | 3930 | 3910 | 1712 |
| 596 | 20240220 | 092500 | 195571025 | 3920 | 3920 | 3920 | 3910 | 799 |
| 597 | 20240220 | 092400 | 192445515 | 3920 | 3910 | 3920 | 3910 | 1270 |
| 598 | 20240220 | 092300 | 187477875 | 3915 | 3915 | 3920 | 3915 | 795 |
| 599 | 20240220 | 092200 | 184364950 | 3930 | 3925 | 3930 | 3915 | 1400 |
| 600 | 20240220 | 092100 | 178882645 | 3930 | 3925 | 3935 | 3920 | 1684 |
| 601 | 20240220 | 092000 | 172279555 | 3925 | 3930 | 3930 | 3925 | 311 |
| 602 | 20240220 | 091900 | 171057425 | 3940 | 3940 | 3940 | 3930 | 1278 |
| 603 | 20240220 | 091800 | 166024980 | 3940 | 3920 | 3940 | 3920 | 8080 |
| 604 | 20240220 | 091700 | 134271475 | 3920 | 3920 | 3920 | 3920 | 516 |
| 605 | 20240220 | 091600 | 132248755 | 3925 | 3915 | 3925 | 3915 | 721 |
| 606 | 20240220 | 091500 | 129420990 | 3915 | 3920 | 3920 | 3910 | 187 |
| 607 | 20240220 | 091400 | 128688635 | 3920 | 3920 | 3920 | 3910 | 679 |
| 608 | 20240220 | 091300 | 126028755 | 3920 | 3915 | 3925 | 3910 | 2941 |
| 609 | 20240220 | 091200 | 114502895 | 3910 | 3910 | 3910 | 3910 | 280 |
| 610 | 20240220 | 091100 | 113408095 | 3910 | 3910 | 3915 | 3910 | 22 |
| 611 | 20240220 | 091000 | 113322025 | 3915 | 3920 | 3925 | 3915 | 333 |
| 612 | 20240220 | 090900 | 112017535 | 3925 | 3920 | 3925 | 3910 | 1303 |
| 613 | 20240220 | 090800 | 106909485 | 3920 | 3920 | 3920 | 3885 | 6743 |
| 614 | 20240220 | 090700 | 80628550 | 3910 | 3920 | 3920 | 3910 | 39 |
| 615 | 20240220 | 090600 | 80475730 | 3920 | 3930 | 3930 | 3895 | 1944 |
| 616 | 20240220 | 090500 | 72893290 | 3905 | 3915 | 3930 | 3900 | 304 |
| 617 | 20240220 | 090400 | 71701970 | 3915 | 3895 | 3915 | 3895 | 917 |
| 618 | 20240220 | 090300 | 68124055 | 3895 | 3900 | 3910 | 3890 | 440 |
| 619 | 20240220 | 090200 | 66409785 | 3900 | 3885 | 3900 | 3885 | 1389 |
| 620 | 20240220 | 090100 | 60999105 | 3905 | 3880 | 3905 | 3880 | 1411 |
| 621 | 20240220 | 090000 | 55521890 | 3880 | 3870 | 3890 | 3870 | 14344 |