31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 192800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 7176 |
| 3 | 20240220 | 192700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20240220 | 192600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20240220 | 192500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20240220 | 192400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20240220 | 192300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20240220 | 192200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20240220 | 192100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20240220 | 192000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20240220 | 191900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20240220 | 191800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20240220 | 191700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20240220 | 191600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20240220 | 191500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20240220 | 191400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20240220 | 191300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20240220 | 191200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20240220 | 191100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20240220 | 191000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20240220 | 190900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20240220 | 190800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20240220 | 190700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20240220 | 190600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20240220 | 190500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20240220 | 190400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20240220 | 190300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20240220 | 190200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20240220 | 190100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20240220 | 190000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20240220 | 185900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20240220 | 185800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 7176 |
| 33 | 20240220 | 185700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20240220 | 185600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20240220 | 185500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20240220 | 185400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20240220 | 185300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20240220 | 185200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20240220 | 185100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20240220 | 185000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20240220 | 184900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20240220 | 184800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20240220 | 184700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20240220 | 184600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20240220 | 184500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20240220 | 184400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20240220 | 184300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20240220 | 184200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20240220 | 184100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20240220 | 184000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20240220 | 183900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20240220 | 183800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20240220 | 183700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20240220 | 183600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20240220 | 183500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20240220 | 183400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20240220 | 183300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20240220 | 183200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20240220 | 183100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20240220 | 183000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20240220 | 182900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20240220 | 182800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 7176 |
| 63 | 20240220 | 182700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20240220 | 182600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20240220 | 182500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20240220 | 182400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20240220 | 182300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20240220 | 182200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20240220 | 182100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20240220 | 182000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20240220 | 181900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20240220 | 181800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20240220 | 181700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20240220 | 181600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20240220 | 181500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20240220 | 181400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20240220 | 181300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20240220 | 181200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20240220 | 181100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20240220 | 181000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20240220 | 180900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20240220 | 180800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20240220 | 180700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20240220 | 180600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20240220 | 180500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20240220 | 180400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20240220 | 180300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20240220 | 180200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20240220 | 180100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20240220 | 180000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20240220 | 175900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20240220 | 175800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 7176 |
| 93 | 20240220 | 175700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20240220 | 175600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20240220 | 175500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20240220 | 175400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20240220 | 175300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20240220 | 175200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20240220 | 175100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20240220 | 175000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20240220 | 174900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20240220 | 174800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20240220 | 174700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20240220 | 174600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20240220 | 174500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20240220 | 174400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20240220 | 174300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20240220 | 174200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20240220 | 174100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20240220 | 174000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20240220 | 173900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20240220 | 173800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20240220 | 173700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20240220 | 173600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20240220 | 173500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20240220 | 173400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20240220 | 173300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20240220 | 173200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20240220 | 173100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20240220 | 173000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20240220 | 172900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20240220 | 172800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 7176 |
| 123 | 20240220 | 172700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20240220 | 172600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20240220 | 172500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20240220 | 172400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20240220 | 172300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20240220 | 172200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20240220 | 172100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20240220 | 172000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20240220 | 171900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20240220 | 171800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20240220 | 171700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20240220 | 171600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20240220 | 171500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20240220 | 171400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20240220 | 171300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20240220 | 171200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20240220 | 171100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20240220 | 171000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20240220 | 170900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20240220 | 170800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20240220 | 170700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20240220 | 170600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20240220 | 170500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20240220 | 170400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20240220 | 170300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20240220 | 170200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20240220 | 170100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20240220 | 170000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20240220 | 165900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20240220 | 165800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 7176 |
| 153 | 20240220 | 165700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20240220 | 165600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20240220 | 165500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20240220 | 165400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20240220 | 165300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20240220 | 165200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20240220 | 165100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20240220 | 165000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20240220 | 164900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20240220 | 164800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20240220 | 164700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20240220 | 164600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20240220 | 164500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20240220 | 164400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20240220 | 164300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20240220 | 164200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20240220 | 164100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20240220 | 164000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20240220 | 163900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20240220 | 163800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20240220 | 163700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20240220 | 163600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20240220 | 163500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20240220 | 163400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20240220 | 163300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20240220 | 163200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20240220 | 163100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20240220 | 163000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20240220 | 162900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20240220 | 162800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 7176 |
| 183 | 20240220 | 162700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20240220 | 162600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20240220 | 162500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20240220 | 162400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20240220 | 162300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20240220 | 162200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20240220 | 162100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20240220 | 162000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20240220 | 161900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20240220 | 161800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20240220 | 161700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20240220 | 161600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20240220 | 161500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20240220 | 161400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20240220 | 161300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20240220 | 161200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20240220 | 161100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20240220 | 161000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20240220 | 160900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20240220 | 160800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20240220 | 160700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20240220 | 160600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20240220 | 160500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20240220 | 160400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20240220 | 160300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20240220 | 160200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20240220 | 160100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20240220 | 160000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20240220 | 155900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20240220 | 155800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 7176 |
| 213 | 20240220 | 155700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20240220 | 155600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20240220 | 155500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20240220 | 155400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20240220 | 155300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20240220 | 155200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20240220 | 155100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20240220 | 155000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20240220 | 154900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20240220 | 154800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20240220 | 154700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20240220 | 154600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20240220 | 154500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20240220 | 154400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20240220 | 154300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20240220 | 154200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20240220 | 154100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20240220 | 154000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20240220 | 153900 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20240220 | 153800 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20240220 | 153700 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20240220 | 153600 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20240220 | 153500 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20240220 | 153400 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20240220 | 153300 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20240220 | 153200 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20240220 | 153100 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20240220 | 153000 | 1512244990 | 3720 | 3720 | 3720 | 3720 | 7176 |
| 241 | 20240220 | 152900 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 242 | 20240220 | 152800 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 243 | 20240220 | 152700 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20240220 | 152600 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 245 | 20240220 | 152500 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 246 | 20240220 | 152400 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 247 | 20240220 | 152300 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 248 | 20240220 | 152200 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 249 | 20240220 | 152100 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 250 | 20240220 | 152000 | 1485550270 | 3715 | 3715 | 3715 | 3715 | 0 |
| 251 | 20240220 | 151900 | 1485550270 | 3715 | 3705 | 3720 | 3705 | 50 |
| 252 | 20240220 | 151800 | 1485364295 | 3720 | 3720 | 3720 | 3705 | 3365 |
| 253 | 20240220 | 151700 | 1472884230 | 3720 | 3715 | 3720 | 3710 | 165 |
| 254 | 20240220 | 151600 | 1472271135 | 3720 | 3725 | 3725 | 3715 | 978 |
| 255 | 20240220 | 151500 | 1468637725 | 3715 | 3720 | 3725 | 3715 | 905 |
| 256 | 20240220 | 151400 | 1465272545 | 3720 | 3715 | 3720 | 3715 | 1101 |
| 257 | 20240220 | 151300 | 1461182325 | 3715 | 3720 | 3720 | 3715 | 313 |
| 258 | 20240220 | 151200 | 1460018030 | 3720 | 3710 | 3720 | 3710 | 561 |
| 259 | 20240220 | 151100 | 1457936710 | 3710 | 3710 | 3710 | 3710 | 406 |
| 260 | 20240220 | 151000 | 1456430450 | 3715 | 3710 | 3715 | 3710 | 596 |
| 261 | 20240220 | 150900 | 1454217375 | 3710 | 3710 | 3710 | 3710 | 1014 |
| 262 | 20240220 | 150800 | 1450455435 | 3710 | 3705 | 3710 | 3705 | 566 |
| 263 | 20240220 | 150700 | 1448356995 | 3710 | 3710 | 3710 | 3705 | 61 |
| 264 | 20240220 | 150600 | 1448130690 | 3710 | 3710 | 3710 | 3710 | 1309 |
| 265 | 20240220 | 150500 | 1443274300 | 3715 | 3715 | 3715 | 3710 | 159 |
| 266 | 20240220 | 150400 | 1442683810 | 3720 | 3720 | 3720 | 3720 | 266 |
| 267 | 20240220 | 150300 | 1441694290 | 3710 | 3715 | 3715 | 3710 | 724 |
| 268 | 20240220 | 150200 | 1439005270 | 3715 | 3715 | 3715 | 3710 | 280 |
| 269 | 20240220 | 150100 | 1437965120 | 3710 | 3705 | 3710 | 3705 | 111 |
| 270 | 20240220 | 150000 | 1437553715 | 3705 | 3705 | 3705 | 3705 | 2778 |
| 271 | 20240220 | 145900 | 1427261225 | 3705 | 3705 | 3705 | 3705 | 855 |
| 272 | 20240220 | 145800 | 1424093450 | 3700 | 3705 | 3705 | 3700 | 675 |
| 273 | 20240220 | 145700 | 1421593600 | 3705 | 3705 | 3705 | 3705 | 682 |
| 274 | 20240220 | 145600 | 1419066790 | 3700 | 3705 | 3705 | 3700 | 1661 |
| 275 | 20240220 | 145500 | 1412917175 | 3705 | 3710 | 3710 | 3705 | 2 |
| 276 | 20240220 | 145400 | 1412909760 | 3710 | 3710 | 3715 | 3710 | 1763 |
| 277 | 20240220 | 145300 | 1406369025 | 3710 | 3705 | 3710 | 3705 | 382 |
| 278 | 20240220 | 145200 | 1404952910 | 3705 | 3705 | 3705 | 3705 | 230 |
| 279 | 20240220 | 145100 | 1404100760 | 3705 | 3705 | 3705 | 3705 | 99 |
| 280 | 20240220 | 145000 | 1403733965 | 3705 | 3710 | 3710 | 3705 | 1808 |
| 281 | 20240220 | 144900 | 1397035200 | 3720 | 3720 | 3720 | 3720 | 1 |
| 282 | 20240220 | 144800 | 1397031480 | 3710 | 3705 | 3720 | 3705 | 440 |
| 283 | 20240220 | 144700 | 1395400020 | 3720 | 3710 | 3730 | 3710 | 993 |
| 284 | 20240220 | 144600 | 1391715530 | 3710 | 3710 | 3710 | 3710 | 773 |
| 285 | 20240220 | 144500 | 1388847700 | 3705 | 3710 | 3710 | 3705 | 76 |
| 286 | 20240220 | 144400 | 1388566085 | 3710 | 3710 | 3710 | 3710 | 500 |
| 287 | 20240220 | 144300 | 1386711085 | 3710 | 3710 | 3710 | 3710 | 51 |
| 288 | 20240220 | 144200 | 1386521875 | 3705 | 3705 | 3705 | 3705 | 270 |
| 289 | 20240220 | 144100 | 1385521525 | 3705 | 3705 | 3705 | 3705 | 5 |
| 290 | 20240220 | 144000 | 1385503000 | 3705 | 3705 | 3705 | 3705 | 3 |
| 291 | 20240220 | 143900 | 1385491885 | 3705 | 3700 | 3705 | 3700 | 3192 |
| 292 | 20240220 | 143800 | 1373678075 | 3705 | 3705 | 3705 | 3700 | 561 |
| 293 | 20240220 | 143700 | 1371599745 | 3705 | 3710 | 3710 | 3705 | 1435 |
| 294 | 20240220 | 143600 | 1366282715 | 3710 | 3710 | 3710 | 3710 | 2 |
| 295 | 20240220 | 143500 | 1366275295 | 3710 | 3710 | 3710 | 3710 | 30 |
| 296 | 20240220 | 143400 | 1366163995 | 3705 | 3705 | 3705 | 3705 | 1 |
| 297 | 20240220 | 143300 | 1366160290 | 3700 | 3705 | 3705 | 3700 | 200 |
| 298 | 20240220 | 143200 | 1365419795 | 3710 | 3710 | 3710 | 3710 | 269 |
| 299 | 20240220 | 143100 | 1364421805 | 3700 | 3700 | 3700 | 3700 | 676 |
| 300 | 20240220 | 143000 | 1361920605 | 3700 | 3700 | 3705 | 3700 | 3653 |
| 301 | 20240220 | 142900 | 1348393080 | 3700 | 3700 | 3700 | 3700 | 18 |
| 302 | 20240220 | 142800 | 1348326480 | 3705 | 3705 | 3705 | 3705 | 5 |
| 303 | 20240220 | 142700 | 1348307955 | 3705 | 3710 | 3710 | 3705 | 7 |
| 304 | 20240220 | 142600 | 1348281995 | 3710 | 3710 | 3710 | 3700 | 11 |
| 305 | 20240220 | 142500 | 1348241245 | 3700 | 3700 | 3700 | 3700 | 20 |
| 306 | 20240220 | 142400 | 1348167245 | 3700 | 3700 | 3710 | 3700 | 190 |
| 307 | 20240220 | 142300 | 1347463145 | 3700 | 3700 | 3700 | 3695 | 472 |
| 308 | 20240220 | 142200 | 1345717395 | 3700 | 3700 | 3705 | 3695 | 5228 |
| 309 | 20240220 | 142100 | 1326350300 | 3705 | 3700 | 3705 | 3700 | 2655 |
| 310 | 20240220 | 142000 | 1316526130 | 3700 | 3700 | 3700 | 3700 | 41 |
| 311 | 20240220 | 141900 | 1316374430 | 3705 | 3705 | 3710 | 3705 | 323 |
| 312 | 20240220 | 141800 | 1315177615 | 3700 | 3700 | 3700 | 3700 | 256 |
| 313 | 20240220 | 141700 | 1314230415 | 3700 | 3705 | 3705 | 3700 | 221 |
| 314 | 20240220 | 141600 | 1313411710 | 3705 | 3705 | 3705 | 3705 | 158 |
| 315 | 20240220 | 141500 | 1312826320 | 3710 | 3705 | 3710 | 3705 | 402 |
| 316 | 20240220 | 141400 | 1311336905 | 3705 | 3705 | 3705 | 3700 | 2553 |
| 317 | 20240220 | 141300 | 1301878540 | 3705 | 3690 | 3705 | 3690 | 5080 |
| 318 | 20240220 | 141200 | 1283085955 | 3695 | 3695 | 3695 | 3695 | 114 |
| 319 | 20240220 | 141100 | 1282664725 | 3700 | 3700 | 3700 | 3690 | 9882 |
| 320 | 20240220 | 141000 | 1246120685 | 3700 | 3705 | 3705 | 3700 | 2142 |
| 321 | 20240220 | 140900 | 1238185910 | 3705 | 3710 | 3715 | 3705 | 87 |
| 322 | 20240220 | 140800 | 1237863335 | 3710 | 3700 | 3710 | 3700 | 867 |
| 323 | 20240220 | 140700 | 1234649840 | 3700 | 3700 | 3700 | 3700 | 312 |
| 324 | 20240220 | 140600 | 1233495440 | 3700 | 3700 | 3700 | 3700 | 20 |
| 325 | 20240220 | 140500 | 1233421440 | 3700 | 3710 | 3710 | 3700 | 4979 |
| 326 | 20240220 | 140400 | 1214980880 | 3710 | 3710 | 3710 | 3710 | 229 |
| 327 | 20240220 | 140300 | 1214131290 | 3710 | 3710 | 3710 | 3710 | 2425 |
| 328 | 20240220 | 140200 | 1205134540 | 3715 | 3715 | 3720 | 3715 | 2394 |
| 329 | 20240220 | 140100 | 1196240805 | 3720 | 3720 | 3720 | 3720 | 1462 |
| 330 | 20240220 | 140000 | 1190802165 | 3720 | 3725 | 3725 | 3720 | 2484 |
| 331 | 20240220 | 135900 | 1181549705 | 3730 | 3730 | 3730 | 3730 | 1 |
| 332 | 20240220 | 135800 | 1181545975 | 3725 | 3725 | 3725 | 3725 | 9 |
| 333 | 20240220 | 135700 | 1181512450 | 3725 | 3725 | 3725 | 3725 | 0 |
| 334 | 20240220 | 135600 | 1181512450 | 3725 | 3725 | 3725 | 3725 | 0 |
| 335 | 20240220 | 135500 | 1181512450 | 3725 | 3725 | 3725 | 3725 | 13 |
| 336 | 20240220 | 135400 | 1181464025 | 3725 | 3725 | 3725 | 3725 | 34 |
| 337 | 20240220 | 135300 | 1181337375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 338 | 20240220 | 135200 | 1181337375 | 3725 | 3725 | 3730 | 3725 | 286 |
| 339 | 20240220 | 135100 | 1180271750 | 3720 | 3730 | 3730 | 3720 | 1077 |
| 340 | 20240220 | 135000 | 1176263310 | 3720 | 3720 | 3720 | 3720 | 0 |
| 341 | 20240220 | 134900 | 1176263310 | 3720 | 3725 | 3725 | 3720 | 779 |
| 342 | 20240220 | 134800 | 1173364920 | 3725 | 3725 | 3725 | 3725 | 66 |
| 343 | 20240220 | 134700 | 1173119070 | 3725 | 3725 | 3725 | 3725 | 319 |
| 344 | 20240220 | 134600 | 1171930795 | 3725 | 3730 | 3730 | 3725 | 16 |
| 345 | 20240220 | 134500 | 1171871165 | 3730 | 3725 | 3730 | 3725 | 118 |
| 346 | 20240220 | 134400 | 1171431190 | 3725 | 3725 | 3725 | 3725 | 861 |
| 347 | 20240220 | 134300 | 1168223965 | 3725 | 3725 | 3725 | 3725 | 4 |
| 348 | 20240220 | 134200 | 1168209065 | 3725 | 3725 | 3725 | 3725 | 20 |
| 349 | 20240220 | 134100 | 1168134565 | 3725 | 3725 | 3725 | 3725 | 0 |
| 350 | 20240220 | 134000 | 1168134565 | 3725 | 3725 | 3725 | 3725 | 249 |
| 351 | 20240220 | 133900 | 1167207040 | 3720 | 3720 | 3720 | 3720 | 0 |
| 352 | 20240220 | 133800 | 1167207040 | 3720 | 3720 | 3720 | 3720 | 0 |
| 353 | 20240220 | 133700 | 1167207040 | 3720 | 3720 | 3720 | 3720 | 0 |
| 354 | 20240220 | 133600 | 1167207040 | 3720 | 3725 | 3725 | 3720 | 2260 |
| 355 | 20240220 | 133500 | 1158795740 | 3725 | 3725 | 3725 | 3725 | 26 |
| 356 | 20240220 | 133400 | 1158698890 | 3735 | 3735 | 3735 | 3735 | 11 |
| 357 | 20240220 | 133300 | 1158657805 | 3730 | 3735 | 3735 | 3730 | 272 |
| 358 | 20240220 | 133200 | 1157641910 | 3735 | 3725 | 3735 | 3725 | 104 |
| 359 | 20240220 | 133100 | 1157254410 | 3725 | 3730 | 3730 | 3725 | 1648 |
| 360 | 20240220 | 133000 | 1151108505 | 3735 | 3735 | 3735 | 3735 | 638 |
| 361 | 20240220 | 132900 | 1148725575 | 3735 | 3740 | 3740 | 3735 | 116 |
| 362 | 20240220 | 132800 | 1148291870 | 3740 | 3740 | 3740 | 3740 | 1 |
| 363 | 20240220 | 132700 | 1148288130 | 3735 | 3735 | 3735 | 3735 | 2 |
| 364 | 20240220 | 132600 | 1148280660 | 3735 | 3735 | 3735 | 3735 | 22 |
| 365 | 20240220 | 132500 | 1148198490 | 3735 | 3740 | 3740 | 3735 | 39 |
| 366 | 20240220 | 132400 | 1148052770 | 3740 | 3740 | 3740 | 3740 | 0 |
| 367 | 20240220 | 132300 | 1148052770 | 3740 | 3740 | 3740 | 3740 | 146 |
| 368 | 20240220 | 132200 | 1147506730 | 3735 | 3735 | 3735 | 3735 | 101 |
| 369 | 20240220 | 132100 | 1147129495 | 3735 | 3735 | 3735 | 3735 | 3 |
| 370 | 20240220 | 132000 | 1147118290 | 3730 | 3730 | 3730 | 3730 | 0 |
| 371 | 20240220 | 131900 | 1147118290 | 3730 | 3735 | 3740 | 3730 | 5730 |
| 372 | 20240220 | 131800 | 1125708775 | 3735 | 3735 | 3735 | 3735 | 174 |
| 373 | 20240220 | 131700 | 1125058885 | 3735 | 3730 | 3735 | 3730 | 102 |
| 374 | 20240220 | 131600 | 1124678420 | 3730 | 3730 | 3730 | 3730 | 888 |
| 375 | 20240220 | 131500 | 1121366180 | 3730 | 3730 | 3730 | 3730 | 20 |
| 376 | 20240220 | 131400 | 1121291580 | 3730 | 3725 | 3730 | 3725 | 158 |
| 377 | 20240220 | 131300 | 1120703020 | 3725 | 3725 | 3725 | 3720 | 891 |
| 378 | 20240220 | 131200 | 1117385095 | 3725 | 3730 | 3730 | 3725 | 400 |
| 379 | 20240220 | 131100 | 1115894705 | 3730 | 3730 | 3730 | 3730 | 628 |
| 380 | 20240220 | 131000 | 1113552265 | 3735 | 3735 | 3735 | 3735 | 3 |
| 381 | 20240220 | 130900 | 1113541060 | 3735 | 3735 | 3735 | 3735 | 53 |
| 382 | 20240220 | 130800 | 1113343105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 383 | 20240220 | 130700 | 1113343105 | 3730 | 3735 | 3735 | 3730 | 17 |
| 384 | 20240220 | 130600 | 1113279665 | 3735 | 3730 | 3735 | 3730 | 11 |
| 385 | 20240220 | 130500 | 1113238620 | 3730 | 3730 | 3730 | 3730 | 351 |
| 386 | 20240220 | 130400 | 1111929390 | 3730 | 3730 | 3730 | 3730 | 330 |
| 387 | 20240220 | 130300 | 1110698490 | 3730 | 3730 | 3730 | 3725 | 564 |
| 388 | 20240220 | 130200 | 1108594820 | 3705 | 3725 | 3730 | 3700 | 8093 |
| 389 | 20240220 | 130100 | 1078595655 | 3730 | 3730 | 3730 | 3730 | 963 |
| 390 | 20240220 | 130000 | 1075003665 | 3735 | 3730 | 3735 | 3730 | 57 |
| 391 | 20240220 | 125900 | 1074791005 | 3730 | 3735 | 3735 | 3730 | 1338 |
| 392 | 20240220 | 125800 | 1069796170 | 3735 | 3740 | 3740 | 3735 | 291 |
| 393 | 20240220 | 125700 | 1068708735 | 3740 | 3740 | 3740 | 3740 | 110 |
| 394 | 20240220 | 125600 | 1068297335 | 3740 | 3735 | 3740 | 3735 | 2502 |
| 395 | 20240220 | 125500 | 1058945215 | 3735 | 3750 | 3755 | 3700 | 58189 |
| 396 | 20240220 | 125400 | 842993600 | 3755 | 3755 | 3755 | 3755 | 66 |
| 397 | 20240220 | 125300 | 842745770 | 3750 | 3755 | 3760 | 3750 | 1065 |
| 398 | 20240220 | 125200 | 838751220 | 3755 | 3755 | 3755 | 3755 | 210 |
| 399 | 20240220 | 125100 | 837962670 | 3755 | 3755 | 3755 | 3755 | 250 |
| 400 | 20240220 | 125000 | 837023920 | 3755 | 3755 | 3755 | 3755 | 118 |
| 401 | 20240220 | 124900 | 836580830 | 3755 | 3760 | 3760 | 3755 | 801 |
| 402 | 20240220 | 124800 | 833573070 | 3755 | 3770 | 3770 | 3720 | 48820 |
| 403 | 20240220 | 124700 | 650985105 | 3775 | 3775 | 3775 | 3775 | 213 |
| 404 | 20240220 | 124600 | 650181030 | 3780 | 3775 | 3780 | 3775 | 52 |
| 405 | 20240220 | 124500 | 649984580 | 3780 | 3780 | 3780 | 3780 | 97 |
| 406 | 20240220 | 124400 | 649617920 | 3780 | 3775 | 3780 | 3775 | 271 |
| 407 | 20240220 | 124300 | 648594885 | 3775 | 3775 | 3775 | 3775 | 257 |
| 408 | 20240220 | 124200 | 647624710 | 3770 | 3770 | 3770 | 3770 | 0 |
| 409 | 20240220 | 124100 | 647624710 | 3770 | 3770 | 3770 | 3770 | 772 |
| 410 | 20240220 | 124000 | 644714270 | 3770 | 3765 | 3775 | 3765 | 395 |
| 411 | 20240220 | 123900 | 643225685 | 3765 | 3770 | 3770 | 3765 | 174 |
| 412 | 20240220 | 123800 | 642570075 | 3770 | 3770 | 3770 | 3765 | 3645 |
| 413 | 20240220 | 123700 | 628839060 | 3770 | 3770 | 3775 | 3770 | 209 |
| 414 | 20240220 | 123600 | 628050130 | 3770 | 3770 | 3770 | 3770 | 19 |
| 415 | 20240220 | 123500 | 627978500 | 3775 | 3775 | 3775 | 3775 | 35 |
| 416 | 20240220 | 123400 | 627846375 | 3780 | 3775 | 3780 | 3770 | 498 |
| 417 | 20240220 | 123300 | 625966390 | 3770 | 3770 | 3770 | 3770 | 4 |
| 418 | 20240220 | 123200 | 625951310 | 3775 | 3770 | 3775 | 3770 | 8 |
| 419 | 20240220 | 123100 | 625921130 | 3775 | 3775 | 3775 | 3775 | 99 |
| 420 | 20240220 | 123000 | 625547405 | 3770 | 3770 | 3770 | 3770 | 11 |
| 421 | 20240220 | 122900 | 625505935 | 3770 | 3770 | 3770 | 3770 | 152 |
| 422 | 20240220 | 122800 | 624932895 | 3770 | 3770 | 3770 | 3770 | 154 |
| 423 | 20240220 | 122700 | 624352315 | 3765 | 3770 | 3770 | 3765 | 1268 |
| 424 | 20240220 | 122600 | 619577675 | 3770 | 3770 | 3770 | 3770 | 106 |
| 425 | 20240220 | 122500 | 619178055 | 3770 | 3775 | 3775 | 3770 | 1122 |
| 426 | 20240220 | 122400 | 614948110 | 3770 | 3770 | 3770 | 3770 | 6 |
| 427 | 20240220 | 122300 | 614925490 | 3770 | 3770 | 3770 | 3770 | 20 |
| 428 | 20240220 | 122200 | 614850090 | 3775 | 3770 | 3775 | 3770 | 150 |
| 429 | 20240220 | 122100 | 614283930 | 3770 | 3770 | 3770 | 3765 | 398 |
| 430 | 20240220 | 122000 | 612785290 | 3770 | 3765 | 3770 | 3765 | 101 |
| 431 | 20240220 | 121900 | 612404605 | 3765 | 3770 | 3775 | 3765 | 259 |
| 432 | 20240220 | 121800 | 611427470 | 3770 | 3765 | 3770 | 3765 | 219 |
| 433 | 20240220 | 121700 | 610601880 | 3765 | 3775 | 3775 | 3765 | 210 |
| 434 | 20240220 | 121600 | 609809210 | 3775 | 3775 | 3775 | 3775 | 6 |
| 435 | 20240220 | 121500 | 609786560 | 3780 | 3765 | 3780 | 3765 | 656 |
| 436 | 20240220 | 121400 | 607312565 | 3765 | 3765 | 3765 | 3765 | 3 |
| 437 | 20240220 | 121300 | 607301270 | 3765 | 3765 | 3765 | 3765 | 21 |
| 438 | 20240220 | 121200 | 607222205 | 3765 | 3770 | 3775 | 3765 | 66 |
| 439 | 20240220 | 121100 | 606973240 | 3770 | 3765 | 3770 | 3760 | 527 |
| 440 | 20240220 | 121000 | 604990585 | 3765 | 3765 | 3765 | 3765 | 13 |
| 441 | 20240220 | 120900 | 604941640 | 3765 | 3765 | 3765 | 3765 | 0 |
| 442 | 20240220 | 120800 | 604941640 | 3765 | 3765 | 3765 | 3765 | 369 |
| 443 | 20240220 | 120700 | 603552355 | 3765 | 3765 | 3765 | 3765 | 0 |
| 444 | 20240220 | 120600 | 603552355 | 3765 | 3765 | 3765 | 3765 | 131 |
| 445 | 20240220 | 120500 | 603059140 | 3765 | 3765 | 3765 | 3765 | 1 |
| 446 | 20240220 | 120400 | 603055375 | 3765 | 3765 | 3765 | 3765 | 1 |
| 447 | 20240220 | 120300 | 603051610 | 3765 | 3760 | 3765 | 3760 | 526 |
| 448 | 20240220 | 120200 | 601073750 | 3770 | 3760 | 3770 | 3760 | 46 |
| 449 | 20240220 | 120100 | 600900590 | 3760 | 3765 | 3770 | 3760 | 3252 |
| 450 | 20240220 | 120000 | 588670260 | 3765 | 3765 | 3765 | 3765 | 0 |
| 451 | 20240220 | 115900 | 588670260 | 3765 | 3765 | 3765 | 3765 | 0 |
| 452 | 20240220 | 115800 | 588670260 | 3765 | 3770 | 3770 | 3765 | 93 |
| 453 | 20240220 | 115700 | 588320040 | 3770 | 3770 | 3775 | 3770 | 116 |
| 454 | 20240220 | 115600 | 587882205 | 3775 | 3770 | 3775 | 3770 | 16 |
| 455 | 20240220 | 115500 | 587821875 | 3770 | 3770 | 3770 | 3770 | 249 |
| 456 | 20240220 | 115400 | 586883145 | 3770 | 3770 | 3770 | 3770 | 132 |
| 457 | 20240220 | 115300 | 586385505 | 3770 | 3770 | 3770 | 3770 | 20 |
| 458 | 20240220 | 115200 | 586310105 | 3770 | 3770 | 3770 | 3770 | 0 |
| 459 | 20240220 | 115100 | 586310105 | 3770 | 3770 | 3770 | 3770 | 0 |
| 460 | 20240220 | 115000 | 586310105 | 3770 | 3770 | 3770 | 3770 | 0 |
| 461 | 20240220 | 114900 | 586310105 | 3770 | 3770 | 3770 | 3770 | 0 |
| 462 | 20240220 | 114800 | 586310105 | 3770 | 3770 | 3770 | 3770 | 100 |
| 463 | 20240220 | 114700 | 585933105 | 3775 | 3760 | 3775 | 3760 | 1305 |
| 464 | 20240220 | 114600 | 581026245 | 3760 | 3760 | 3760 | 3760 | 0 |
| 465 | 20240220 | 114500 | 581026245 | 3760 | 3775 | 3775 | 3760 | 101 |
| 466 | 20240220 | 114400 | 580646215 | 3775 | 3775 | 3775 | 3775 | 4 |
| 467 | 20240220 | 114300 | 580631115 | 3780 | 3760 | 3780 | 3760 | 120 |
| 468 | 20240220 | 114200 | 580177895 | 3760 | 3770 | 3770 | 3760 | 315 |
| 469 | 20240220 | 114100 | 578993345 | 3780 | 3780 | 3780 | 3780 | 0 |
| 470 | 20240220 | 114000 | 578993345 | 3780 | 3775 | 3780 | 3760 | 7535 |
| 471 | 20240220 | 113900 | 550619705 | 3775 | 3775 | 3775 | 3775 | 18 |
| 472 | 20240220 | 113800 | 550551755 | 3775 | 3775 | 3780 | 3775 | 490 |
| 473 | 20240220 | 113700 | 548702000 | 3775 | 3775 | 3775 | 3775 | 12 |
| 474 | 20240220 | 113600 | 548656700 | 3775 | 3770 | 3775 | 3770 | 60 |
| 475 | 20240220 | 113500 | 548430350 | 3780 | 3780 | 3780 | 3780 | 278 |
| 476 | 20240220 | 113400 | 547379510 | 3780 | 3775 | 3780 | 3775 | 541 |
| 477 | 20240220 | 113300 | 545337120 | 3780 | 3780 | 3780 | 3780 | 0 |
| 478 | 20240220 | 113200 | 545337120 | 3780 | 3780 | 3780 | 3780 | 0 |
| 479 | 20240220 | 113100 | 545337120 | 3780 | 3780 | 3780 | 3780 | 0 |
| 480 | 20240220 | 113000 | 545337120 | 3780 | 3770 | 3780 | 3765 | 1459 |
| 481 | 20240220 | 112900 | 539842060 | 3780 | 3775 | 3780 | 3770 | 1640 |
| 482 | 20240220 | 112800 | 533654930 | 3775 | 3775 | 3780 | 3775 | 20 |
| 483 | 20240220 | 112700 | 533579420 | 3785 | 3780 | 3785 | 3775 | 23 |
| 484 | 20240220 | 112600 | 533492485 | 3780 | 3780 | 3780 | 3780 | 344 |
| 485 | 20240220 | 112500 | 532192165 | 3780 | 3775 | 3780 | 3775 | 223 |
| 486 | 20240220 | 112400 | 531349345 | 3775 | 3775 | 3775 | 3775 | 526 |
| 487 | 20240220 | 112300 | 529363695 | 3775 | 3770 | 3775 | 3770 | 143 |
| 488 | 20240220 | 112200 | 528824575 | 3770 | 3770 | 3770 | 3770 | 36 |
| 489 | 20240220 | 112100 | 528688855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 490 | 20240220 | 112000 | 528688855 | 3770 | 3775 | 3775 | 3770 | 357 |
| 491 | 20240220 | 111900 | 527341235 | 3775 | 3775 | 3775 | 3775 | 4 |
| 492 | 20240220 | 111800 | 527326135 | 3775 | 3780 | 3780 | 3775 | 19 |
| 493 | 20240220 | 111700 | 527254400 | 3780 | 3780 | 3780 | 3780 | 0 |
| 494 | 20240220 | 111600 | 527254400 | 3780 | 3770 | 3780 | 3770 | 470 |
| 495 | 20240220 | 111500 | 525482460 | 3775 | 3775 | 3780 | 3775 | 19 |
| 496 | 20240220 | 111400 | 525410725 | 3780 | 3780 | 3780 | 3780 | 0 |
| 497 | 20240220 | 111300 | 525410725 | 3780 | 3780 | 3780 | 3780 | 0 |
| 498 | 20240220 | 111200 | 525410725 | 3780 | 3780 | 3780 | 3780 | 100 |
| 499 | 20240220 | 111100 | 525032725 | 3780 | 3780 | 3780 | 3780 | 51 |
| 500 | 20240220 | 111000 | 524839945 | 3770 | 3775 | 3775 | 3770 | 617 |
| 501 | 20240220 | 110900 | 522513850 | 3780 | 3775 | 3780 | 3775 | 93 |
| 502 | 20240220 | 110800 | 522162320 | 3770 | 3770 | 3770 | 3770 | 2 |
| 503 | 20240220 | 110700 | 522154780 | 3770 | 3770 | 3770 | 3770 | 4 |
| 504 | 20240220 | 110600 | 522139700 | 3780 | 3780 | 3780 | 3780 | 53 |
| 505 | 20240220 | 110500 | 521939360 | 3760 | 3760 | 3760 | 3760 | 56 |
| 506 | 20240220 | 110400 | 521728800 | 3765 | 3765 | 3775 | 3760 | 633 |
| 507 | 20240220 | 110300 | 519347050 | 3765 | 3765 | 3765 | 3765 | 1370 |
| 508 | 20240220 | 110200 | 514189000 | 3765 | 3775 | 3775 | 3765 | 9074 |
| 509 | 20240220 | 110100 | 479985050 | 3775 | 3775 | 3775 | 3775 | 10 |
| 510 | 20240220 | 110000 | 479947300 | 3780 | 3790 | 3790 | 3780 | 656 |
| 511 | 20240220 | 105900 | 477466715 | 3795 | 3795 | 3795 | 3795 | 100 |
| 512 | 20240220 | 105800 | 477087215 | 3795 | 3795 | 3795 | 3795 | 0 |
| 513 | 20240220 | 105700 | 477087215 | 3795 | 3795 | 3795 | 3795 | 3 |
| 514 | 20240220 | 105600 | 477075830 | 3780 | 3780 | 3780 | 3780 | 112 |
| 515 | 20240220 | 105500 | 476652470 | 3800 | 3785 | 3800 | 3785 | 230 |
| 516 | 20240220 | 105400 | 475781240 | 3785 | 3785 | 3785 | 3785 | 13 |
| 517 | 20240220 | 105300 | 475732035 | 3785 | 3785 | 3785 | 3785 | 548 |
| 518 | 20240220 | 105200 | 473657855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 519 | 20240220 | 105100 | 473657855 | 3790 | 3785 | 3790 | 3770 | 6003 |
| 520 | 20240220 | 105000 | 450987410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 521 | 20240220 | 104900 | 450987410 | 3785 | 3785 | 3785 | 3785 | 7 |
| 522 | 20240220 | 104800 | 450960915 | 3785 | 3785 | 3785 | 3785 | 140 |
| 523 | 20240220 | 104700 | 450431015 | 3785 | 3785 | 3785 | 3785 | 394 |
| 524 | 20240220 | 104600 | 448939725 | 3785 | 3790 | 3795 | 3785 | 982 |
| 525 | 20240220 | 104500 | 445220095 | 3790 | 3790 | 3790 | 3790 | 378 |
| 526 | 20240220 | 104400 | 443787475 | 3790 | 3780 | 3795 | 3780 | 932 |
| 527 | 20240220 | 104300 | 440258015 | 3780 | 3780 | 3780 | 3775 | 2230 |
| 528 | 20240220 | 104200 | 431828750 | 3780 | 3775 | 3780 | 3775 | 2441 |
| 529 | 20240220 | 104100 | 422613285 | 3775 | 3785 | 3785 | 3775 | 6946 |
| 530 | 20240220 | 104000 | 396382465 | 3785 | 3785 | 3790 | 3785 | 837 |
| 531 | 20240220 | 103900 | 393214370 | 3785 | 3790 | 3790 | 3780 | 2070 |
| 532 | 20240220 | 103800 | 385377535 | 3790 | 3800 | 3800 | 3790 | 6921 |
| 533 | 20240220 | 103700 | 359133375 | 3795 | 3800 | 3800 | 3795 | 524 |
| 534 | 20240220 | 103600 | 357144425 | 3795 | 3800 | 3800 | 3795 | 450 |
| 535 | 20240220 | 103500 | 355434920 | 3800 | 3800 | 3800 | 3800 | 2746 |
| 536 | 20240220 | 103400 | 345000120 | 3805 | 3810 | 3810 | 3800 | 1323 |
| 537 | 20240220 | 103300 | 339968330 | 3820 | 3810 | 3820 | 3810 | 162 |
| 538 | 20240220 | 103200 | 339350335 | 3810 | 3815 | 3820 | 3810 | 1144 |
| 539 | 20240220 | 103100 | 334985445 | 3820 | 3815 | 3820 | 3815 | 60 |
| 540 | 20240220 | 103000 | 334756285 | 3820 | 3820 | 3820 | 3820 | 0 |
| 541 | 20240220 | 102900 | 334756285 | 3820 | 3820 | 3820 | 3820 | 42 |
| 542 | 20240220 | 102800 | 334595845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 543 | 20240220 | 102700 | 334595845 | 3820 | 3810 | 3820 | 3810 | 289 |
| 544 | 20240220 | 102600 | 333494455 | 3810 | 3810 | 3810 | 3810 | 120 |
| 545 | 20240220 | 102500 | 333037255 | 3810 | 3810 | 3810 | 3805 | 172 |
| 546 | 20240220 | 102400 | 332382190 | 3820 | 3820 | 3820 | 3820 | 0 |
| 547 | 20240220 | 102300 | 332382190 | 3820 | 3820 | 3820 | 3820 | 64 |
| 548 | 20240220 | 102200 | 332137710 | 3810 | 3810 | 3810 | 3810 | 500 |
| 549 | 20240220 | 102100 | 330232710 | 3810 | 3810 | 3820 | 3805 | 6601 |
| 550 | 20240220 | 102000 | 305083390 | 3810 | 3805 | 3810 | 3805 | 1052 |
| 551 | 20240220 | 101900 | 301077410 | 3805 | 3810 | 3810 | 3805 | 36 |
| 552 | 20240220 | 101800 | 300940415 | 3805 | 3805 | 3805 | 3805 | 0 |
| 553 | 20240220 | 101700 | 300940415 | 3805 | 3810 | 3810 | 3800 | 2736 |
| 554 | 20240220 | 101600 | 290532730 | 3805 | 3810 | 3810 | 3805 | 402 |
| 555 | 20240220 | 101500 | 289001255 | 3810 | 3810 | 3810 | 3810 | 0 |
| 556 | 20240220 | 101400 | 289001255 | 3810 | 3810 | 3810 | 3810 | 530 |
| 557 | 20240220 | 101300 | 286981955 | 3810 | 3810 | 3810 | 3810 | 205 |
| 558 | 20240220 | 101200 | 286200905 | 3810 | 3810 | 3810 | 3810 | 264 |
| 559 | 20240220 | 101100 | 285195065 | 3810 | 3810 | 3810 | 3805 | 326 |
| 560 | 20240220 | 101000 | 283953935 | 3810 | 3810 | 3810 | 3810 | 205 |
| 561 | 20240220 | 100900 | 283172885 | 3810 | 3810 | 3810 | 3810 | 1706 |
| 562 | 20240220 | 100800 | 276673025 | 3825 | 3825 | 3825 | 3825 | 0 |
| 563 | 20240220 | 100700 | 276673025 | 3825 | 3815 | 3825 | 3815 | 20 |
| 564 | 20240220 | 100600 | 276596695 | 3815 | 3815 | 3815 | 3815 | 201 |
| 565 | 20240220 | 100500 | 275829880 | 3815 | 3815 | 3815 | 3815 | 737 |
| 566 | 20240220 | 100400 | 273018225 | 3815 | 3820 | 3820 | 3815 | 20 |
| 567 | 20240220 | 100300 | 272941900 | 3815 | 3815 | 3825 | 3815 | 2072 |
| 568 | 20240220 | 100200 | 265032750 | 3815 | 3830 | 3830 | 3815 | 2171 |
| 569 | 20240220 | 100100 | 256744465 | 3825 | 3825 | 3825 | 3820 | 937 |
| 570 | 20240220 | 100000 | 253162615 | 3830 | 3830 | 3835 | 3830 | 880 |
| 571 | 20240220 | 095900 | 249791825 | 3830 | 3830 | 3835 | 3830 | 227 |
| 572 | 20240220 | 095800 | 248922410 | 3835 | 3835 | 3835 | 3830 | 54 |
| 573 | 20240220 | 095700 | 248715445 | 3840 | 3835 | 3840 | 3835 | 184 |
| 574 | 20240220 | 095600 | 248009620 | 3840 | 3840 | 3845 | 3835 | 1053 |
| 575 | 20240220 | 095500 | 243965030 | 3840 | 3830 | 3845 | 3830 | 2540 |
| 576 | 20240220 | 095400 | 234220190 | 3830 | 3830 | 3830 | 3825 | 75 |
| 577 | 20240220 | 095300 | 233932945 | 3830 | 3830 | 3835 | 3825 | 533 |
| 578 | 20240220 | 095200 | 231891000 | 3830 | 3820 | 3830 | 3820 | 1164 |
| 579 | 20240220 | 095100 | 227434920 | 3810 | 3815 | 3820 | 3810 | 285 |
| 580 | 20240220 | 095000 | 226346705 | 3815 | 3800 | 3815 | 3800 | 46 |
| 581 | 20240220 | 094900 | 226171860 | 3800 | 3810 | 3815 | 3800 | 539 |
| 582 | 20240220 | 094800 | 224120815 | 3810 | 3815 | 3815 | 3810 | 463 |
| 583 | 20240220 | 094700 | 222355470 | 3815 | 3815 | 3815 | 3810 | 138 |
| 584 | 20240220 | 094600 | 221829005 | 3815 | 3815 | 3815 | 3805 | 556 |
| 585 | 20240220 | 094500 | 219707880 | 3815 | 3810 | 3815 | 3805 | 169 |
| 586 | 20240220 | 094400 | 219063965 | 3805 | 3810 | 3815 | 3805 | 666 |
| 587 | 20240220 | 094300 | 216526360 | 3815 | 3815 | 3820 | 3810 | 148 |
| 588 | 20240220 | 094200 | 215961670 | 3815 | 3820 | 3820 | 3815 | 62 |
| 589 | 20240220 | 094100 | 215724835 | 3820 | 3820 | 3835 | 3820 | 4033 |
| 590 | 20240220 | 094000 | 200299850 | 3820 | 3815 | 3820 | 3815 | 328 |
| 591 | 20240220 | 093900 | 199048430 | 3810 | 3810 | 3815 | 3810 | 6 |
| 592 | 20240220 | 093800 | 199025555 | 3815 | 3820 | 3820 | 3815 | 513 |
| 593 | 20240220 | 093700 | 197068420 | 3810 | 3810 | 3810 | 3810 | 151 |
| 594 | 20240220 | 093600 | 196493110 | 3810 | 3810 | 3810 | 3810 | 0 |
| 595 | 20240220 | 093500 | 196493110 | 3810 | 3825 | 3825 | 3810 | 1173 |
| 596 | 20240220 | 093400 | 192019250 | 3825 | 3830 | 3830 | 3815 | 914 |
| 597 | 20240220 | 093300 | 188528385 | 3825 | 3825 | 3830 | 3825 | 1171 |
| 598 | 20240220 | 093200 | 184047730 | 3820 | 3825 | 3830 | 3815 | 112 |
| 599 | 20240220 | 093100 | 183619800 | 3825 | 3815 | 3825 | 3810 | 2019 |
| 600 | 20240220 | 093000 | 175906510 | 3810 | 3800 | 3810 | 3800 | 674 |
| 601 | 20240220 | 092900 | 173341620 | 3800 | 3795 | 3800 | 3795 | 155 |
| 602 | 20240220 | 092800 | 172752630 | 3795 | 3795 | 3795 | 3795 | 624 |
| 603 | 20240220 | 092700 | 170384550 | 3790 | 3790 | 3795 | 3790 | 640 |
| 604 | 20240220 | 092600 | 167956915 | 3790 | 3780 | 3795 | 3775 | 3410 |
| 605 | 20240220 | 092500 | 155066855 | 3795 | 3775 | 3795 | 3775 | 1914 |
| 606 | 20240220 | 092400 | 147832555 | 3770 | 3770 | 3770 | 3770 | 213 |
| 607 | 20240220 | 092300 | 147029545 | 3780 | 3780 | 3780 | 3775 | 226 |
| 608 | 20240220 | 092200 | 146175575 | 3770 | 3780 | 3780 | 3770 | 3245 |
| 609 | 20240220 | 092100 | 133915900 | 3780 | 3780 | 3780 | 3780 | 396 |
| 610 | 20240220 | 092000 | 132419020 | 3780 | 3780 | 3780 | 3770 | 945 |
| 611 | 20240220 | 091900 | 128853980 | 3770 | 3770 | 3780 | 3770 | 1414 |
| 612 | 20240220 | 091800 | 123523100 | 3770 | 3780 | 3780 | 3770 | 134 |
| 613 | 20240220 | 091700 | 123017820 | 3780 | 3780 | 3780 | 3770 | 52 |
| 614 | 20240220 | 091600 | 122821480 | 3780 | 3775 | 3805 | 3765 | 3125 |
| 615 | 20240220 | 091500 | 111054810 | 3770 | 3795 | 3795 | 3770 | 8587 |
| 616 | 20240220 | 091400 | 78652660 | 3795 | 3775 | 3795 | 3775 | 164 |
| 617 | 20240220 | 091300 | 78033540 | 3795 | 3780 | 3795 | 3770 | 1236 |
| 618 | 20240220 | 091200 | 73357705 | 3765 | 3775 | 3775 | 3765 | 2291 |
| 619 | 20240220 | 091100 | 64721975 | 3775 | 3780 | 3780 | 3775 | 1900 |
| 620 | 20240220 | 091000 | 57545040 | 3780 | 3785 | 3790 | 3780 | 523 |
| 621 | 20240220 | 090900 | 55566775 | 3785 | 3800 | 3800 | 3785 | 1986 |
| 622 | 20240220 | 090800 | 48036315 | 3800 | 3815 | 3815 | 3800 | 546 |
| 623 | 20240220 | 090700 | 45960375 | 3815 | 3820 | 3825 | 3815 | 970 |
| 624 | 20240220 | 090600 | 42256020 | 3820 | 3820 | 3820 | 3820 | 17 |
| 625 | 20240220 | 090500 | 42191080 | 3785 | 3780 | 3810 | 3780 | 618 |
| 626 | 20240220 | 090400 | 39840525 | 3800 | 3800 | 3800 | 3800 | 757 |
| 627 | 20240220 | 090300 | 36963925 | 3780 | 3780 | 3780 | 3775 | 1393 |
| 628 | 20240220 | 090200 | 31703390 | 3780 | 3785 | 3785 | 3780 | 1455 |
| 629 | 20240220 | 090100 | 26202830 | 3780 | 3780 | 3780 | 3780 | 56 |
| 630 | 20240220 | 090000 | 25991150 | 3785 | 3765 | 3800 | 3765 | 6885 |