31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 193700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 3 | 20240220 | 193600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 4 | 20240220 | 193500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 5 | 20240220 | 193400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 6 | 20240220 | 193300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 7 | 20240220 | 193200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 8 | 20240220 | 193100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 9 | 20240220 | 193000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 10 | 20240220 | 192900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 11 | 20240220 | 192800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 12 | 20240220 | 192700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 13 | 20240220 | 192600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 14 | 20240220 | 192500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 15 | 20240220 | 192400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 16 | 20240220 | 192300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 17 | 20240220 | 192200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 18 | 20240220 | 192100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 19 | 20240220 | 192000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 20 | 20240220 | 191900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 21 | 20240220 | 191800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 22 | 20240220 | 191700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 23 | 20240220 | 191600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 24 | 20240220 | 191500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 25 | 20240220 | 191400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 26 | 20240220 | 191300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 27 | 20240220 | 191200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 28 | 20240220 | 191100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 29 | 20240220 | 191000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 30 | 20240220 | 190900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 31 | 20240220 | 190800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 32 | 20240220 | 190700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 33 | 20240220 | 190600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 34 | 20240220 | 190500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 35 | 20240220 | 190400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 36 | 20240220 | 190300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 37 | 20240220 | 190200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 38 | 20240220 | 190100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 39 | 20240220 | 190000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 40 | 20240220 | 185900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 41 | 20240220 | 185800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 42 | 20240220 | 185700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 43 | 20240220 | 185600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 44 | 20240220 | 185500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 45 | 20240220 | 185400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 46 | 20240220 | 185300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 47 | 20240220 | 185200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 48 | 20240220 | 185100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 49 | 20240220 | 185000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 50 | 20240220 | 184900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 51 | 20240220 | 184800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 52 | 20240220 | 184700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 53 | 20240220 | 184600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 54 | 20240220 | 184500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 55 | 20240220 | 184400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 56 | 20240220 | 184300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 57 | 20240220 | 184200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 58 | 20240220 | 184100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 59 | 20240220 | 184000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 60 | 20240220 | 183900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 61 | 20240220 | 183800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 62 | 20240220 | 183700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 63 | 20240220 | 183600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 64 | 20240220 | 183500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 65 | 20240220 | 183400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 66 | 20240220 | 183300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 67 | 20240220 | 183200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 68 | 20240220 | 183100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 69 | 20240220 | 183000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 70 | 20240220 | 182900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 71 | 20240220 | 182800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 72 | 20240220 | 182700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 73 | 20240220 | 182600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 74 | 20240220 | 182500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 75 | 20240220 | 182400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 76 | 20240220 | 182300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 77 | 20240220 | 182200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 78 | 20240220 | 182100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 79 | 20240220 | 182000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 80 | 20240220 | 181900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 81 | 20240220 | 181800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 82 | 20240220 | 181700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 83 | 20240220 | 181600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 84 | 20240220 | 181500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 85 | 20240220 | 181400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 86 | 20240220 | 181300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 87 | 20240220 | 181200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 88 | 20240220 | 181100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 89 | 20240220 | 181000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 90 | 20240220 | 180900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 91 | 20240220 | 180800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 92 | 20240220 | 180700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 93 | 20240220 | 180600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 94 | 20240220 | 180500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 95 | 20240220 | 180400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 96 | 20240220 | 180300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 97 | 20240220 | 180200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 98 | 20240220 | 180100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 99 | 20240220 | 180000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 100 | 20240220 | 175900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 101 | 20240220 | 175800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 102 | 20240220 | 175700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 103 | 20240220 | 175600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 104 | 20240220 | 175500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 105 | 20240220 | 175400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 106 | 20240220 | 175300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 107 | 20240220 | 175200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 108 | 20240220 | 175100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 109 | 20240220 | 175000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 110 | 20240220 | 174900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 111 | 20240220 | 174800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 112 | 20240220 | 174700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 113 | 20240220 | 174600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 114 | 20240220 | 174500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 115 | 20240220 | 174400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 116 | 20240220 | 174300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 117 | 20240220 | 174200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 118 | 20240220 | 174100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 119 | 20240220 | 174000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 120 | 20240220 | 173900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 121 | 20240220 | 173800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 122 | 20240220 | 173700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 123 | 20240220 | 173600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 124 | 20240220 | 173500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 125 | 20240220 | 173400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 126 | 20240220 | 173300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 127 | 20240220 | 173200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 128 | 20240220 | 173100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 129 | 20240220 | 173000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 130 | 20240220 | 172900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 131 | 20240220 | 172800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 132 | 20240220 | 172700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 133 | 20240220 | 172600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 134 | 20240220 | 172500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 135 | 20240220 | 172400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 136 | 20240220 | 172300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 137 | 20240220 | 172200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 138 | 20240220 | 172100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 139 | 20240220 | 172000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 140 | 20240220 | 171900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 141 | 20240220 | 171800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 142 | 20240220 | 171700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 143 | 20240220 | 171600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 144 | 20240220 | 171500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 145 | 20240220 | 171400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 146 | 20240220 | 171300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 147 | 20240220 | 171200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 148 | 20240220 | 171100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 149 | 20240220 | 171000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 150 | 20240220 | 170900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 151 | 20240220 | 170800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 152 | 20240220 | 170700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 153 | 20240220 | 170600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 154 | 20240220 | 170500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 155 | 20240220 | 170400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 156 | 20240220 | 170300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 157 | 20240220 | 170200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 158 | 20240220 | 170100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 159 | 20240220 | 170000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 160 | 20240220 | 165900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 161 | 20240220 | 165800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 162 | 20240220 | 165700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 163 | 20240220 | 165600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 164 | 20240220 | 165500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 165 | 20240220 | 165400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 166 | 20240220 | 165300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 167 | 20240220 | 165200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 168 | 20240220 | 165100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 169 | 20240220 | 165000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 170 | 20240220 | 164900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 171 | 20240220 | 164800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 172 | 20240220 | 164700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 173 | 20240220 | 164600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 174 | 20240220 | 164500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 175 | 20240220 | 164400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 176 | 20240220 | 164300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 177 | 20240220 | 164200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 178 | 20240220 | 164100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 179 | 20240220 | 164000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 180 | 20240220 | 163900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 181 | 20240220 | 163800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 182 | 20240220 | 163700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 183 | 20240220 | 163600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 184 | 20240220 | 163500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 185 | 20240220 | 163400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 186 | 20240220 | 163300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 187 | 20240220 | 163200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 188 | 20240220 | 163100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 189 | 20240220 | 163000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 190 | 20240220 | 162900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 191 | 20240220 | 162800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 192 | 20240220 | 162700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 193 | 20240220 | 162600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20240220 | 162500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20240220 | 162400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 196 | 20240220 | 162300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 197 | 20240220 | 162200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 198 | 20240220 | 162100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 199 | 20240220 | 162000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 200 | 20240220 | 161900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 201 | 20240220 | 161800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 202 | 20240220 | 161700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 203 | 20240220 | 161600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 204 | 20240220 | 161500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 205 | 20240220 | 161400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 206 | 20240220 | 161300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 207 | 20240220 | 161200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 208 | 20240220 | 161100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 209 | 20240220 | 161000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 210 | 20240220 | 160900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 211 | 20240220 | 160800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 212 | 20240220 | 160700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 213 | 20240220 | 160600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 214 | 20240220 | 160500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 215 | 20240220 | 160400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 216 | 20240220 | 160300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 217 | 20240220 | 160200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 218 | 20240220 | 160100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 219 | 20240220 | 160000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 220 | 20240220 | 155900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 221 | 20240220 | 155800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 222 | 20240220 | 155700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 223 | 20240220 | 155600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 224 | 20240220 | 155500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 225 | 20240220 | 155400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 226 | 20240220 | 155300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 227 | 20240220 | 155200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 228 | 20240220 | 155100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 229 | 20240220 | 155000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 230 | 20240220 | 154900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 231 | 20240220 | 154800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 232 | 20240220 | 154700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 233 | 20240220 | 154600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 234 | 20240220 | 154500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 235 | 20240220 | 154400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 236 | 20240220 | 154300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 237 | 20240220 | 154200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 238 | 20240220 | 154100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 239 | 20240220 | 154000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 240 | 20240220 | 153900 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 241 | 20240220 | 153800 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 242 | 20240220 | 153700 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 243 | 20240220 | 153600 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 244 | 20240220 | 153500 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 245 | 20240220 | 153400 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 246 | 20240220 | 153300 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 247 | 20240220 | 153200 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 248 | 20240220 | 153100 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 249 | 20240220 | 153000 | 1777384600 | 2480 | 2480 | 2480 | 2480 | 8771 |
| 250 | 20240220 | 152900 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 251 | 20240220 | 152800 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 252 | 20240220 | 152700 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 253 | 20240220 | 152600 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 254 | 20240220 | 152500 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 255 | 20240220 | 152400 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 256 | 20240220 | 152300 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 257 | 20240220 | 152200 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 258 | 20240220 | 152100 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 259 | 20240220 | 152000 | 1755632520 | 2480 | 2480 | 2480 | 2480 | 0 |
| 260 | 20240220 | 151900 | 1755632520 | 2480 | 2490 | 2490 | 2480 | 1728 |
| 261 | 20240220 | 151800 | 1751329910 | 2490 | 2495 | 2495 | 2480 | 3241 |
| 262 | 20240220 | 151700 | 1743281800 | 2490 | 2490 | 2490 | 2490 | 589 |
| 263 | 20240220 | 151600 | 1741815190 | 2495 | 2495 | 2495 | 2495 | 82 |
| 264 | 20240220 | 151500 | 1741610600 | 2495 | 2500 | 2500 | 2495 | 165 |
| 265 | 20240220 | 151400 | 1741198855 | 2500 | 2475 | 2500 | 2475 | 3750 |
| 266 | 20240220 | 151300 | 1731855825 | 2485 | 2480 | 2485 | 2480 | 206 |
| 267 | 20240220 | 151200 | 1731344860 | 2480 | 2485 | 2485 | 2480 | 17 |
| 268 | 20240220 | 151100 | 1731302695 | 2485 | 2485 | 2485 | 2480 | 275 |
| 269 | 20240220 | 151000 | 1730620295 | 2485 | 2480 | 2485 | 2475 | 4059 |
| 270 | 20240220 | 150900 | 1720570700 | 2480 | 2480 | 2480 | 2470 | 84 |
| 271 | 20240220 | 150800 | 1720362585 | 2480 | 2475 | 2480 | 2470 | 2516 |
| 272 | 20240220 | 150700 | 1714145290 | 2475 | 2475 | 2475 | 2475 | 6934 |
| 273 | 20240220 | 150600 | 1696983640 | 2480 | 2470 | 2480 | 2470 | 859 |
| 274 | 20240220 | 150500 | 1694861900 | 2470 | 2470 | 2480 | 2470 | 1053 |
| 275 | 20240220 | 150400 | 1692260835 | 2470 | 2470 | 2470 | 2470 | 0 |
| 276 | 20240220 | 150300 | 1692260835 | 2470 | 2475 | 2475 | 2470 | 1467 |
| 277 | 20240220 | 150200 | 1688633970 | 2475 | 2475 | 2475 | 2475 | 652 |
| 278 | 20240220 | 150100 | 1687020270 | 2480 | 2485 | 2490 | 2480 | 4672 |
| 279 | 20240220 | 150000 | 1675432780 | 2490 | 2485 | 2490 | 2485 | 34 |
| 280 | 20240220 | 145900 | 1675348275 | 2485 | 2485 | 2485 | 2485 | 24 |
| 281 | 20240220 | 145800 | 1675288635 | 2475 | 2475 | 2475 | 2475 | 2953 |
| 282 | 20240220 | 145700 | 1667979960 | 2475 | 2475 | 2475 | 2475 | 1 |
| 283 | 20240220 | 145600 | 1667977485 | 2475 | 2475 | 2475 | 2475 | 360 |
| 284 | 20240220 | 145500 | 1667086485 | 2475 | 2475 | 2475 | 2470 | 460 |
| 285 | 20240220 | 145400 | 1665947995 | 2475 | 2475 | 2475 | 2475 | 101 |
| 286 | 20240220 | 145300 | 1665698020 | 2465 | 2465 | 2465 | 2465 | 359 |
| 287 | 20240220 | 145200 | 1664813085 | 2475 | 2465 | 2475 | 2465 | 102 |
| 288 | 20240220 | 145100 | 1664561440 | 2470 | 2470 | 2470 | 2470 | 1 |
| 289 | 20240220 | 145000 | 1664558970 | 2475 | 2470 | 2475 | 2470 | 669 |
| 290 | 20240220 | 144900 | 1662906190 | 2480 | 2450 | 2480 | 2450 | 43138 |
| 291 | 20240220 | 144800 | 1557215250 | 2450 | 2465 | 2465 | 2440 | 8524 |
| 292 | 20240220 | 144700 | 1536311015 | 2475 | 2475 | 2475 | 2475 | 551 |
| 293 | 20240220 | 144600 | 1534947290 | 2470 | 2480 | 2480 | 2470 | 6689 |
| 294 | 20240220 | 144500 | 1518384840 | 2490 | 2490 | 2490 | 2490 | 53 |
| 295 | 20240220 | 144400 | 1518252870 | 2490 | 2490 | 2490 | 2485 | 1590 |
| 296 | 20240220 | 144300 | 1514294030 | 2490 | 2485 | 2490 | 2485 | 6519 |
| 297 | 20240220 | 144200 | 1498093975 | 2485 | 2480 | 2485 | 2480 | 2208 |
| 298 | 20240220 | 144100 | 1492613955 | 2485 | 2480 | 2485 | 2480 | 2357 |
| 299 | 20240220 | 144000 | 1486757490 | 2485 | 2485 | 2485 | 2480 | 1456 |
| 300 | 20240220 | 143900 | 1483145025 | 2480 | 2480 | 2485 | 2480 | 2269 |
| 301 | 20240220 | 143800 | 1477511565 | 2485 | 2465 | 2485 | 2465 | 21563 |
| 302 | 20240220 | 143700 | 1424250610 | 2465 | 2460 | 2465 | 2460 | 1690 |
| 303 | 20240220 | 143600 | 1420091620 | 2460 | 2465 | 2465 | 2460 | 1701 |
| 304 | 20240220 | 143500 | 1415900270 | 2465 | 2465 | 2465 | 2460 | 13736 |
| 305 | 20240220 | 143400 | 1382042615 | 2465 | 2465 | 2465 | 2460 | 428 |
| 306 | 20240220 | 143300 | 1380987655 | 2465 | 2460 | 2465 | 2460 | 3461 |
| 307 | 20240220 | 143200 | 1372461815 | 2460 | 2465 | 2465 | 2455 | 1670 |
| 308 | 20240220 | 143100 | 1368360755 | 2460 | 2460 | 2465 | 2460 | 462 |
| 309 | 20240220 | 143000 | 1367223995 | 2465 | 2445 | 2465 | 2435 | 2617 |
| 310 | 20240220 | 142900 | 1360790860 | 2450 | 2445 | 2455 | 2445 | 406 |
| 311 | 20240220 | 142800 | 1359797480 | 2445 | 2455 | 2455 | 2425 | 7714 |
| 312 | 20240220 | 142700 | 1340981090 | 2455 | 2450 | 2455 | 2450 | 1086 |
| 313 | 20240220 | 142600 | 1338320365 | 2450 | 2455 | 2455 | 2450 | 387 |
| 314 | 20240220 | 142500 | 1337371255 | 2455 | 2455 | 2455 | 2450 | 871 |
| 315 | 20240220 | 142400 | 1335233210 | 2455 | 2450 | 2455 | 2450 | 1768 |
| 316 | 20240220 | 142300 | 1330893105 | 2445 | 2450 | 2455 | 2430 | 8688 |
| 317 | 20240220 | 142200 | 1309629330 | 2450 | 2460 | 2465 | 2450 | 23543 |
| 318 | 20240220 | 142100 | 1251897355 | 2460 | 2460 | 2465 | 2455 | 1737 |
| 319 | 20240220 | 142000 | 1247627970 | 2465 | 2465 | 2465 | 2465 | 13 |
| 320 | 20240220 | 141900 | 1247595925 | 2465 | 2460 | 2465 | 2460 | 981 |
| 321 | 20240220 | 141800 | 1245182035 | 2465 | 2460 | 2465 | 2460 | 1159 |
| 322 | 20240220 | 141700 | 1242329905 | 2460 | 2465 | 2465 | 2460 | 6989 |
| 323 | 20240220 | 141600 | 1225136700 | 2465 | 2455 | 2465 | 2455 | 2944 |
| 324 | 20240220 | 141500 | 1217902050 | 2460 | 2460 | 2465 | 2460 | 2586 |
| 325 | 20240220 | 141400 | 1211533420 | 2460 | 2485 | 2485 | 2455 | 16413 |
| 326 | 20240220 | 141300 | 1170931840 | 2485 | 2485 | 2515 | 2485 | 14477 |
| 327 | 20240220 | 141200 | 1134947340 | 2490 | 2490 | 2490 | 2485 | 202 |
| 328 | 20240220 | 141100 | 1134444530 | 2490 | 2490 | 2490 | 2490 | 1874 |
| 329 | 20240220 | 141000 | 1129778270 | 2490 | 2490 | 2490 | 2490 | 293 |
| 330 | 20240220 | 140900 | 1129048700 | 2490 | 2500 | 2500 | 2485 | 23065 |
| 331 | 20240220 | 140800 | 1071567550 | 2495 | 2495 | 2495 | 2495 | 0 |
| 332 | 20240220 | 140700 | 1071567550 | 2495 | 2495 | 2495 | 2495 | 1 |
| 333 | 20240220 | 140600 | 1071565055 | 2495 | 2500 | 2500 | 2495 | 5009 |
| 334 | 20240220 | 140500 | 1059046545 | 2505 | 2505 | 2505 | 2505 | 747 |
| 335 | 20240220 | 140400 | 1057175310 | 2515 | 2510 | 2515 | 2505 | 99 |
| 336 | 20240220 | 140300 | 1056927055 | 2520 | 2520 | 2520 | 2520 | 0 |
| 337 | 20240220 | 140200 | 1056927055 | 2520 | 2520 | 2520 | 2520 | 10 |
| 338 | 20240220 | 140100 | 1056901855 | 2520 | 2520 | 2520 | 2520 | 0 |
| 339 | 20240220 | 140000 | 1056901855 | 2520 | 2520 | 2520 | 2520 | 1 |
| 340 | 20240220 | 135900 | 1056899335 | 2520 | 2520 | 2520 | 2520 | 582 |
| 341 | 20240220 | 135800 | 1055432695 | 2520 | 2520 | 2520 | 2520 | 37 |
| 342 | 20240220 | 135700 | 1055339455 | 2520 | 2520 | 2520 | 2510 | 293 |
| 343 | 20240220 | 135600 | 1054601110 | 2525 | 2510 | 2525 | 2510 | 1488 |
| 344 | 20240220 | 135500 | 1050860980 | 2510 | 2510 | 2510 | 2510 | 59 |
| 345 | 20240220 | 135400 | 1050712890 | 2510 | 2510 | 2510 | 2510 | 0 |
| 346 | 20240220 | 135300 | 1050712890 | 2510 | 2510 | 2510 | 2510 | 122 |
| 347 | 20240220 | 135200 | 1050406670 | 2510 | 2510 | 2510 | 2510 | 2 |
| 348 | 20240220 | 135100 | 1050401650 | 2510 | 2515 | 2515 | 2510 | 491 |
| 349 | 20240220 | 135000 | 1049166900 | 2495 | 2515 | 2515 | 2495 | 3510 |
| 350 | 20240220 | 134900 | 1040391625 | 2500 | 2505 | 2505 | 2500 | 4071 |
| 351 | 20240220 | 134800 | 1030208655 | 2500 | 2500 | 2500 | 2500 | 0 |
| 352 | 20240220 | 134700 | 1030208655 | 2500 | 2510 | 2510 | 2500 | 161 |
| 353 | 20240220 | 134600 | 1029805385 | 2520 | 2520 | 2520 | 2520 | 390 |
| 354 | 20240220 | 134500 | 1028822585 | 2520 | 2520 | 2520 | 2520 | 146 |
| 355 | 20240220 | 134400 | 1028454665 | 2520 | 2505 | 2520 | 2500 | 1222 |
| 356 | 20240220 | 134300 | 1025397820 | 2500 | 2500 | 2500 | 2500 | 20 |
| 357 | 20240220 | 134200 | 1025347820 | 2500 | 2500 | 2500 | 2500 | 323 |
| 358 | 20240220 | 134100 | 1024540320 | 2500 | 2505 | 2505 | 2500 | 1095 |
| 359 | 20240220 | 134000 | 1021801580 | 2505 | 2505 | 2505 | 2505 | 100 |
| 360 | 20240220 | 133900 | 1021551080 | 2505 | 2515 | 2515 | 2505 | 1706 |
| 361 | 20240220 | 133800 | 1017270275 | 2515 | 2515 | 2515 | 2515 | 300 |
| 362 | 20240220 | 133700 | 1016515775 | 2510 | 2515 | 2515 | 2510 | 4256 |
| 363 | 20240220 | 133600 | 1005813300 | 2515 | 2510 | 2515 | 2510 | 5815 |
| 364 | 20240220 | 133500 | 991217145 | 2510 | 2510 | 2510 | 2510 | 104 |
| 365 | 20240220 | 133400 | 990956105 | 2510 | 2505 | 2510 | 2505 | 158 |
| 366 | 20240220 | 133300 | 990560310 | 2505 | 2505 | 2505 | 2505 | 0 |
| 367 | 20240220 | 133200 | 990560310 | 2505 | 2505 | 2505 | 2505 | 301 |
| 368 | 20240220 | 133100 | 989806305 | 2505 | 2500 | 2505 | 2500 | 4 |
| 369 | 20240220 | 133000 | 989796300 | 2500 | 2505 | 2505 | 2500 | 11 |
| 370 | 20240220 | 132900 | 989768795 | 2505 | 2500 | 2505 | 2500 | 64 |
| 371 | 20240220 | 132800 | 989608785 | 2500 | 2500 | 2500 | 2500 | 120 |
| 372 | 20240220 | 132700 | 989308785 | 2500 | 2500 | 2500 | 2500 | 242 |
| 373 | 20240220 | 132600 | 988703785 | 2500 | 2500 | 2500 | 2500 | 0 |
| 374 | 20240220 | 132500 | 988703785 | 2500 | 2500 | 2500 | 2500 | 236 |
| 375 | 20240220 | 132400 | 988113785 | 2505 | 2510 | 2510 | 2505 | 132 |
| 376 | 20240220 | 132300 | 987782915 | 2505 | 2505 | 2505 | 2505 | 158 |
| 377 | 20240220 | 132200 | 987387125 | 2505 | 2505 | 2505 | 2505 | 22 |
| 378 | 20240220 | 132100 | 987332015 | 2505 | 2505 | 2505 | 2505 | 2 |
| 379 | 20240220 | 132000 | 987327005 | 2505 | 2500 | 2505 | 2500 | 32 |
| 380 | 20240220 | 131900 | 987246935 | 2500 | 2500 | 2500 | 2500 | 561 |
| 381 | 20240220 | 131800 | 985844435 | 2510 | 2510 | 2510 | 2510 | 0 |
| 382 | 20240220 | 131700 | 985844435 | 2510 | 2505 | 2510 | 2505 | 146 |
| 383 | 20240220 | 131600 | 985478225 | 2505 | 2505 | 2505 | 2505 | 151 |
| 384 | 20240220 | 131500 | 985099970 | 2505 | 2505 | 2510 | 2500 | 2361 |
| 385 | 20240220 | 131400 | 979191010 | 2510 | 2505 | 2510 | 2505 | 1577 |
| 386 | 20240220 | 131300 | 975237980 | 2500 | 2500 | 2500 | 2500 | 984 |
| 387 | 20240220 | 131200 | 972777980 | 2500 | 2500 | 2500 | 2500 | 20 |
| 388 | 20240220 | 131100 | 972727980 | 2505 | 2495 | 2505 | 2495 | 12 |
| 389 | 20240220 | 131000 | 972697930 | 2505 | 2505 | 2505 | 2505 | 28 |
| 390 | 20240220 | 130900 | 972627790 | 2490 | 2500 | 2500 | 2490 | 2948 |
| 391 | 20240220 | 130800 | 965287170 | 2490 | 2500 | 2500 | 2490 | 3000 |
| 392 | 20240220 | 130700 | 957815915 | 2505 | 2500 | 2505 | 2500 | 102 |
| 393 | 20240220 | 130600 | 957560455 | 2500 | 2500 | 2500 | 2500 | 10 |
| 394 | 20240220 | 130500 | 957535455 | 2505 | 2505 | 2510 | 2490 | 7028 |
| 395 | 20240220 | 130400 | 940015730 | 2510 | 2510 | 2510 | 2510 | 6 |
| 396 | 20240220 | 130300 | 940000670 | 2515 | 2515 | 2515 | 2515 | 21 |
| 397 | 20240220 | 130200 | 939947855 | 2515 | 2510 | 2515 | 2505 | 1053 |
| 398 | 20240220 | 130100 | 937301215 | 2510 | 2515 | 2515 | 2510 | 44 |
| 399 | 20240220 | 130000 | 937190605 | 2510 | 2510 | 2510 | 2510 | 432 |
| 400 | 20240220 | 125900 | 936106285 | 2505 | 2500 | 2505 | 2500 | 43 |
| 401 | 20240220 | 125800 | 935998585 | 2500 | 2510 | 2515 | 2500 | 1336 |
| 402 | 20240220 | 125700 | 932649895 | 2490 | 2490 | 2490 | 2490 | 300 |
| 403 | 20240220 | 125600 | 931902895 | 2490 | 2490 | 2490 | 2490 | 25 |
| 404 | 20240220 | 125500 | 931840645 | 2490 | 2490 | 2490 | 2490 | 27438 |
| 405 | 20240220 | 125400 | 863520025 | 2495 | 2495 | 2495 | 2490 | 940 |
| 406 | 20240220 | 125300 | 861179125 | 2495 | 2490 | 2495 | 2490 | 9 |
| 407 | 20240220 | 125200 | 861156710 | 2490 | 2490 | 2490 | 2490 | 860 |
| 408 | 20240220 | 125100 | 859015310 | 2495 | 2500 | 2500 | 2495 | 1502 |
| 409 | 20240220 | 125000 | 855267520 | 2510 | 2505 | 2510 | 2505 | 30 |
| 410 | 20240220 | 124900 | 855192245 | 2510 | 2510 | 2510 | 2510 | 0 |
| 411 | 20240220 | 124800 | 855192245 | 2510 | 2510 | 2510 | 2510 | 0 |
| 412 | 20240220 | 124700 | 855192245 | 2510 | 2510 | 2510 | 2510 | 0 |
| 413 | 20240220 | 124600 | 855192245 | 2510 | 2515 | 2515 | 2510 | 526 |
| 414 | 20240220 | 124500 | 853871955 | 2515 | 2515 | 2515 | 2515 | 100 |
| 415 | 20240220 | 124400 | 853620455 | 2515 | 2515 | 2515 | 2510 | 41 |
| 416 | 20240220 | 124300 | 853517355 | 2510 | 2510 | 2510 | 2510 | 704 |
| 417 | 20240220 | 124200 | 851750315 | 2510 | 2510 | 2510 | 2510 | 25 |
| 418 | 20240220 | 124100 | 851687565 | 2510 | 2510 | 2510 | 2510 | 29 |
| 419 | 20240220 | 124000 | 851614775 | 2505 | 2495 | 2505 | 2495 | 11226 |
| 420 | 20240220 | 123900 | 823593645 | 2495 | 2495 | 2495 | 2495 | 332 |
| 421 | 20240220 | 123800 | 822765305 | 2495 | 2495 | 2495 | 2495 | 0 |
| 422 | 20240220 | 123700 | 822765305 | 2495 | 2495 | 2495 | 2495 | 629 |
| 423 | 20240220 | 123600 | 821195950 | 2495 | 2500 | 2500 | 2495 | 745 |
| 424 | 20240220 | 123500 | 819337145 | 2495 | 2495 | 2495 | 2495 | 0 |
| 425 | 20240220 | 123400 | 819337145 | 2495 | 2495 | 2495 | 2495 | 0 |
| 426 | 20240220 | 123300 | 819337145 | 2495 | 2500 | 2500 | 2495 | 20 |
| 427 | 20240220 | 123200 | 819287240 | 2500 | 2500 | 2500 | 2500 | 2126 |
| 428 | 20240220 | 123100 | 813972240 | 2500 | 2500 | 2500 | 2500 | 295 |
| 429 | 20240220 | 123000 | 813234740 | 2500 | 2500 | 2500 | 2500 | 455 |
| 430 | 20240220 | 122900 | 812097240 | 2495 | 2495 | 2505 | 2495 | 111 |
| 431 | 20240220 | 122800 | 811820270 | 2500 | 2500 | 2500 | 2500 | 115 |
| 432 | 20240220 | 122700 | 811532770 | 2505 | 2500 | 2505 | 2500 | 386 |
| 433 | 20240220 | 122600 | 810567465 | 2500 | 2500 | 2500 | 2500 | 2 |
| 434 | 20240220 | 122500 | 810562465 | 2500 | 2500 | 2500 | 2500 | 1 |
| 435 | 20240220 | 122400 | 810559965 | 2500 | 2500 | 2500 | 2500 | 3 |
| 436 | 20240220 | 122300 | 810552465 | 2500 | 2500 | 2500 | 2500 | 14 |
| 437 | 20240220 | 122200 | 810517465 | 2490 | 2495 | 2500 | 2490 | 2624 |
| 438 | 20240220 | 122100 | 803971965 | 2495 | 2495 | 2495 | 2495 | 1009 |
| 439 | 20240220 | 122000 | 801454510 | 2495 | 2500 | 2500 | 2490 | 2208 |
| 440 | 20240220 | 121900 | 795950310 | 2500 | 2500 | 2500 | 2500 | 14 |
| 441 | 20240220 | 121800 | 795915310 | 2500 | 2500 | 2500 | 2500 | 1 |
| 442 | 20240220 | 121700 | 795912810 | 2505 | 2505 | 2505 | 2505 | 6 |
| 443 | 20240220 | 121600 | 795897780 | 2495 | 2495 | 2500 | 2495 | 1414 |
| 444 | 20240220 | 121500 | 792363810 | 2505 | 2505 | 2505 | 2505 | 0 |
| 445 | 20240220 | 121400 | 792363810 | 2505 | 2495 | 2505 | 2495 | 2008 |
| 446 | 20240220 | 121300 | 787353770 | 2500 | 2500 | 2505 | 2495 | 1462 |
| 447 | 20240220 | 121200 | 783698660 | 2500 | 2500 | 2500 | 2500 | 475 |
| 448 | 20240220 | 121100 | 782511160 | 2500 | 2500 | 2500 | 2500 | 229 |
| 449 | 20240220 | 121000 | 781938660 | 2500 | 2500 | 2505 | 2500 | 5912 |
| 450 | 20240220 | 120900 | 767158655 | 2505 | 2505 | 2505 | 2500 | 346 |
| 451 | 20240220 | 120800 | 766291975 | 2505 | 2505 | 2505 | 2500 | 107 |
| 452 | 20240220 | 120700 | 766023965 | 2505 | 2500 | 2505 | 2500 | 59 |
| 453 | 20240220 | 120600 | 765876305 | 2500 | 2500 | 2505 | 2500 | 362 |
| 454 | 20240220 | 120500 | 764970665 | 2505 | 2500 | 2505 | 2500 | 386 |
| 455 | 20240220 | 120400 | 764005630 | 2505 | 2505 | 2505 | 2505 | 208 |
| 456 | 20240220 | 120300 | 763484590 | 2500 | 2500 | 2505 | 2500 | 254 |
| 457 | 20240220 | 120200 | 762849310 | 2500 | 2505 | 2505 | 2500 | 1223 |
| 458 | 20240220 | 120100 | 759791130 | 2505 | 2505 | 2505 | 2505 | 3778 |
| 459 | 20240220 | 120000 | 750327240 | 2505 | 2505 | 2510 | 2505 | 15 |
| 460 | 20240220 | 115900 | 750289610 | 2510 | 2505 | 2510 | 2505 | 31 |
| 461 | 20240220 | 115800 | 750211880 | 2510 | 2505 | 2510 | 2505 | 65 |
| 462 | 20240220 | 115700 | 750048765 | 2510 | 2505 | 2510 | 2505 | 75 |
| 463 | 20240220 | 115600 | 749860665 | 2510 | 2505 | 2510 | 2505 | 121 |
| 464 | 20240220 | 115500 | 749557165 | 2510 | 2510 | 2510 | 2505 | 718 |
| 465 | 20240220 | 115400 | 747755080 | 2510 | 2510 | 2510 | 2510 | 261 |
| 466 | 20240220 | 115300 | 747099970 | 2510 | 2510 | 2510 | 2510 | 992 |
| 467 | 20240220 | 115200 | 744610050 | 2510 | 2510 | 2510 | 2510 | 400 |
| 468 | 20240220 | 115100 | 743606050 | 2520 | 2520 | 2525 | 2520 | 37 |
| 469 | 20240220 | 115000 | 743512785 | 2525 | 2515 | 2525 | 2515 | 208 |
| 470 | 20240220 | 114900 | 742989235 | 2515 | 2510 | 2515 | 2510 | 540 |
| 471 | 20240220 | 114800 | 741631280 | 2510 | 2515 | 2515 | 2510 | 64 |
| 472 | 20240220 | 114700 | 741470480 | 2510 | 2505 | 2510 | 2505 | 741 |
| 473 | 20240220 | 114600 | 739612525 | 2510 | 2510 | 2510 | 2510 | 114 |
| 474 | 20240220 | 114500 | 739326385 | 2510 | 2510 | 2510 | 2510 | 61 |
| 475 | 20240220 | 114400 | 739173275 | 2510 | 2510 | 2510 | 2505 | 537 |
| 476 | 20240220 | 114300 | 737827785 | 2510 | 2510 | 2510 | 2505 | 1087 |
| 477 | 20240220 | 114200 | 735099425 | 2510 | 2515 | 2515 | 2510 | 523 |
| 478 | 20240220 | 114100 | 733785980 | 2515 | 2515 | 2515 | 2515 | 1 |
| 479 | 20240220 | 114000 | 733783465 | 2510 | 2515 | 2515 | 2510 | 22 |
| 480 | 20240220 | 113900 | 733728185 | 2515 | 2515 | 2515 | 2515 | 3 |
| 481 | 20240220 | 113800 | 733720640 | 2510 | 2510 | 2510 | 2510 | 1 |
| 482 | 20240220 | 113700 | 733718130 | 2515 | 2515 | 2515 | 2505 | 1985 |
| 483 | 20240220 | 113600 | 728741685 | 2510 | 2535 | 2535 | 2510 | 6400 |
| 484 | 20240220 | 113500 | 712664520 | 2535 | 2520 | 2535 | 2515 | 1592 |
| 485 | 20240220 | 113400 | 708646120 | 2520 | 2520 | 2520 | 2520 | 917 |
| 486 | 20240220 | 113300 | 706335280 | 2530 | 2530 | 2530 | 2530 | 1 |
| 487 | 20240220 | 113200 | 706332750 | 2530 | 2530 | 2530 | 2530 | 551 |
| 488 | 20240220 | 113100 | 704938720 | 2530 | 2530 | 2530 | 2530 | 14 |
| 489 | 20240220 | 113000 | 704903300 | 2515 | 2515 | 2515 | 2515 | 500 |
| 490 | 20240220 | 112900 | 703645800 | 2515 | 2515 | 2530 | 2515 | 770 |
| 491 | 20240220 | 112800 | 701708595 | 2520 | 2520 | 2520 | 2520 | 2570 |
| 492 | 20240220 | 112700 | 695232195 | 2530 | 2530 | 2530 | 2530 | 15 |
| 493 | 20240220 | 112600 | 695194245 | 2525 | 2525 | 2525 | 2520 | 1849 |
| 494 | 20240220 | 112500 | 690534555 | 2525 | 2525 | 2525 | 2525 | 61 |
| 495 | 20240220 | 112400 | 690380530 | 2530 | 2530 | 2530 | 2525 | 3842 |
| 496 | 20240220 | 112300 | 680670120 | 2530 | 2530 | 2530 | 2530 | 885 |
| 497 | 20240220 | 112200 | 678431070 | 2530 | 2530 | 2530 | 2530 | 11 |
| 498 | 20240220 | 112100 | 678403240 | 2535 | 2530 | 2535 | 2530 | 127 |
| 499 | 20240220 | 112000 | 678081300 | 2530 | 2535 | 2535 | 2530 | 176 |
| 500 | 20240220 | 111900 | 677636005 | 2535 | 2535 | 2535 | 2535 | 22 |
| 501 | 20240220 | 111800 | 677580235 | 2535 | 2535 | 2535 | 2535 | 1792 |
| 502 | 20240220 | 111700 | 673037515 | 2540 | 2540 | 2540 | 2540 | 2 |
| 503 | 20240220 | 111600 | 673032435 | 2535 | 2540 | 2545 | 2535 | 302 |
| 504 | 20240220 | 111500 | 672264650 | 2545 | 2545 | 2545 | 2545 | 174 |
| 505 | 20240220 | 111400 | 671821820 | 2545 | 2555 | 2555 | 2545 | 2 |
| 506 | 20240220 | 111300 | 671816720 | 2555 | 2535 | 2560 | 2535 | 1008 |
| 507 | 20240220 | 111200 | 669259725 | 2535 | 2535 | 2535 | 2535 | 390 |
| 508 | 20240220 | 111100 | 668271075 | 2535 | 2540 | 2540 | 2535 | 385 |
| 509 | 20240220 | 111000 | 667295030 | 2540 | 2535 | 2540 | 2535 | 847 |
| 510 | 20240220 | 110900 | 665146570 | 2535 | 2530 | 2535 | 2530 | 881 |
| 511 | 20240220 | 110800 | 662917140 | 2535 | 2540 | 2545 | 2535 | 4184 |
| 512 | 20240220 | 110700 | 652299795 | 2540 | 2540 | 2545 | 2540 | 142 |
| 513 | 20240220 | 110600 | 651938905 | 2540 | 2540 | 2540 | 2540 | 277 |
| 514 | 20240220 | 110500 | 651235325 | 2540 | 2535 | 2540 | 2530 | 895 |
| 515 | 20240220 | 110400 | 648963740 | 2535 | 2540 | 2540 | 2535 | 1797 |
| 516 | 20240220 | 110300 | 644401590 | 2545 | 2545 | 2545 | 2540 | 363 |
| 517 | 20240220 | 110200 | 643479035 | 2545 | 2555 | 2570 | 2540 | 4255 |
| 518 | 20240220 | 110100 | 632637330 | 2550 | 2550 | 2570 | 2550 | 244 |
| 519 | 20240220 | 110000 | 632013710 | 2555 | 2560 | 2560 | 2550 | 964 |
| 520 | 20240220 | 105900 | 629550955 | 2570 | 2555 | 2570 | 2555 | 1292 |
| 521 | 20240220 | 105800 | 626249435 | 2555 | 2555 | 2575 | 2555 | 1755 |
| 522 | 20240220 | 105700 | 621763560 | 2555 | 2560 | 2560 | 2555 | 5381 |
| 523 | 20240220 | 105600 | 607994385 | 2560 | 2560 | 2565 | 2560 | 1091 |
| 524 | 20240220 | 105500 | 605201415 | 2560 | 2575 | 2575 | 2560 | 3293 |
| 525 | 20240220 | 105400 | 596766465 | 2575 | 2565 | 2575 | 2565 | 5116 |
| 526 | 20240220 | 105300 | 583618550 | 2575 | 2565 | 2575 | 2565 | 988 |
| 527 | 20240220 | 105200 | 581079125 | 2570 | 2565 | 2570 | 2565 | 752 |
| 528 | 20240220 | 105100 | 579147745 | 2570 | 2565 | 2570 | 2555 | 4355 |
| 529 | 20240220 | 105000 | 567984120 | 2570 | 2570 | 2570 | 2570 | 873 |
| 530 | 20240220 | 104900 | 565740510 | 2575 | 2565 | 2575 | 2555 | 10035 |
| 531 | 20240220 | 104800 | 539956755 | 2555 | 2545 | 2560 | 2545 | 4529 |
| 532 | 20240220 | 104700 | 528396380 | 2545 | 2540 | 2545 | 2540 | 4072 |
| 533 | 20240220 | 104600 | 518043245 | 2540 | 2540 | 2540 | 2535 | 163 |
| 534 | 20240220 | 104500 | 517629975 | 2540 | 2540 | 2540 | 2535 | 156 |
| 535 | 20240220 | 104400 | 517233740 | 2540 | 2535 | 2540 | 2535 | 93 |
| 536 | 20240220 | 104300 | 516997770 | 2540 | 2535 | 2540 | 2535 | 338 |
| 537 | 20240220 | 104200 | 516140935 | 2535 | 2530 | 2535 | 2530 | 904 |
| 538 | 20240220 | 104100 | 513853185 | 2530 | 2530 | 2530 | 2530 | 673 |
| 539 | 20240220 | 104000 | 512150495 | 2520 | 2530 | 2530 | 2520 | 756 |
| 540 | 20240220 | 103900 | 510242460 | 2525 | 2530 | 2535 | 2525 | 1015 |
| 541 | 20240220 | 103800 | 507679440 | 2525 | 2525 | 2525 | 2525 | 30 |
| 542 | 20240220 | 103700 | 507603690 | 2525 | 2525 | 2525 | 2525 | 800 |
| 543 | 20240220 | 103600 | 505583690 | 2525 | 2525 | 2525 | 2525 | 7 |
| 544 | 20240220 | 103500 | 505566015 | 2530 | 2530 | 2530 | 2530 | 67 |
| 545 | 20240220 | 103400 | 505396505 | 2530 | 2535 | 2535 | 2530 | 19 |
| 546 | 20240220 | 103300 | 505348395 | 2535 | 2525 | 2535 | 2525 | 8 |
| 547 | 20240220 | 103200 | 505328130 | 2520 | 2535 | 2540 | 2520 | 4810 |
| 548 | 20240220 | 103100 | 493162330 | 2540 | 2535 | 2540 | 2535 | 322 |
| 549 | 20240220 | 103000 | 492345965 | 2540 | 2540 | 2540 | 2535 | 816 |
| 550 | 20240220 | 102900 | 490274525 | 2535 | 2535 | 2535 | 2535 | 20 |
| 551 | 20240220 | 102800 | 490223825 | 2540 | 2540 | 2540 | 2535 | 344 |
| 552 | 20240220 | 102700 | 489350070 | 2540 | 2540 | 2540 | 2540 | 0 |
| 553 | 20240220 | 102600 | 489350070 | 2540 | 2540 | 2540 | 2540 | 0 |
| 554 | 20240220 | 102500 | 489350070 | 2540 | 2540 | 2540 | 2540 | 1303 |
| 555 | 20240220 | 102400 | 486040450 | 2540 | 2530 | 2540 | 2525 | 2164 |
| 556 | 20240220 | 102300 | 480557990 | 2525 | 2525 | 2525 | 2525 | 2127 |
| 557 | 20240220 | 102200 | 475187315 | 2525 | 2525 | 2525 | 2525 | 6 |
| 558 | 20240220 | 102100 | 475172165 | 2520 | 2520 | 2520 | 2520 | 682 |
| 559 | 20240220 | 102000 | 473453525 | 2525 | 2510 | 2525 | 2510 | 373 |
| 560 | 20240220 | 101900 | 472513475 | 2525 | 2530 | 2530 | 2525 | 1209 |
| 561 | 20240220 | 101800 | 469460735 | 2530 | 2530 | 2530 | 2530 | 10 |
| 562 | 20240220 | 101700 | 469435435 | 2510 | 2530 | 2530 | 2510 | 1748 |
| 563 | 20240220 | 101600 | 465037910 | 2530 | 2530 | 2530 | 2530 | 0 |
| 564 | 20240220 | 101500 | 465037910 | 2530 | 2520 | 2530 | 2520 | 523 |
| 565 | 20240220 | 101400 | 463717670 | 2520 | 2515 | 2520 | 2515 | 5832 |
| 566 | 20240220 | 101300 | 449048475 | 2515 | 2515 | 2515 | 2515 | 2221 |
| 567 | 20240220 | 101200 | 443462660 | 2520 | 2520 | 2520 | 2520 | 299 |
| 568 | 20240220 | 101100 | 442709180 | 2520 | 2530 | 2530 | 2520 | 212 |
| 569 | 20240220 | 101000 | 442174450 | 2530 | 2525 | 2530 | 2525 | 159 |
| 570 | 20240220 | 100900 | 441772900 | 2525 | 2525 | 2530 | 2525 | 47 |
| 571 | 20240220 | 100800 | 441654085 | 2530 | 2530 | 2530 | 2530 | 1069 |
| 572 | 20240220 | 100700 | 438949515 | 2530 | 2535 | 2535 | 2530 | 2474 |
| 573 | 20240220 | 100600 | 432678015 | 2535 | 2535 | 2535 | 2535 | 967 |
| 574 | 20240220 | 100500 | 430226670 | 2540 | 2535 | 2540 | 2535 | 708 |
| 575 | 20240220 | 100400 | 428431660 | 2535 | 2525 | 2535 | 2525 | 898 |
| 576 | 20240220 | 100300 | 426160230 | 2525 | 2525 | 2525 | 2525 | 405 |
| 577 | 20240220 | 100200 | 425137605 | 2525 | 2525 | 2525 | 2525 | 603 |
| 578 | 20240220 | 100100 | 423615030 | 2525 | 2540 | 2540 | 2520 | 1768 |
| 579 | 20240220 | 100000 | 419145420 | 2535 | 2535 | 2535 | 2535 | 1004 |
| 580 | 20240220 | 095900 | 416600280 | 2535 | 2525 | 2535 | 2525 | 3401 |
| 581 | 20240220 | 095800 | 407999660 | 2525 | 2530 | 2530 | 2525 | 228 |
| 582 | 20240220 | 095700 | 407423820 | 2530 | 2515 | 2530 | 2515 | 90 |
| 583 | 20240220 | 095600 | 407196135 | 2515 | 2510 | 2515 | 2510 | 1614 |
| 584 | 20240220 | 095500 | 403143495 | 2510 | 2510 | 2510 | 2510 | 401 |
| 585 | 20240220 | 095400 | 402136985 | 2510 | 2515 | 2515 | 2510 | 2 |
| 586 | 20240220 | 095300 | 402131960 | 2510 | 2530 | 2530 | 2510 | 5204 |
| 587 | 20240220 | 095200 | 389032455 | 2530 | 2530 | 2530 | 2520 | 1523 |
| 588 | 20240220 | 095100 | 385186405 | 2530 | 2525 | 2530 | 2525 | 3658 |
| 589 | 20240220 | 095000 | 375949435 | 2525 | 2520 | 2525 | 2520 | 170 |
| 590 | 20240220 | 094900 | 375520850 | 2520 | 2525 | 2525 | 2520 | 1213 |
| 591 | 20240220 | 094800 | 372463630 | 2520 | 2525 | 2525 | 2520 | 589 |
| 592 | 20240220 | 094700 | 370979220 | 2525 | 2525 | 2525 | 2515 | 849 |
| 593 | 20240220 | 094600 | 368835505 | 2525 | 2525 | 2525 | 2520 | 355 |
| 594 | 20240220 | 094500 | 367939180 | 2525 | 2520 | 2525 | 2520 | 6603 |
| 595 | 20240220 | 094400 | 351288970 | 2520 | 2505 | 2520 | 2505 | 21 |
| 596 | 20240220 | 094300 | 351236065 | 2510 | 2520 | 2520 | 2510 | 3063 |
| 597 | 20240220 | 094200 | 343547665 | 2520 | 2515 | 2520 | 2515 | 1092 |
| 598 | 20240220 | 094100 | 340798465 | 2520 | 2515 | 2520 | 2515 | 3539 |
| 599 | 20240220 | 094000 | 331892595 | 2515 | 2510 | 2515 | 2510 | 3564 |
| 600 | 20240220 | 093900 | 322946785 | 2510 | 2505 | 2510 | 2505 | 204 |
| 601 | 20240220 | 093800 | 322435745 | 2510 | 2510 | 2510 | 2505 | 1305 |
| 602 | 20240220 | 093700 | 319165285 | 2510 | 2510 | 2510 | 2510 | 153 |
| 603 | 20240220 | 093600 | 318781255 | 2510 | 2510 | 2510 | 2505 | 2705 |
| 604 | 20240220 | 093500 | 311992710 | 2515 | 2510 | 2515 | 2510 | 210 |
| 605 | 20240220 | 093400 | 311464610 | 2505 | 2510 | 2515 | 2505 | 1595 |
| 606 | 20240220 | 093300 | 307460265 | 2505 | 2510 | 2510 | 2505 | 1955 |
| 607 | 20240220 | 093200 | 302560990 | 2510 | 2510 | 2510 | 2510 | 161 |
| 608 | 20240220 | 093100 | 302156880 | 2500 | 2505 | 2505 | 2490 | 7974 |
| 609 | 20240220 | 093000 | 282240660 | 2505 | 2485 | 2510 | 2485 | 6679 |
| 610 | 20240220 | 092900 | 265508960 | 2485 | 2500 | 2500 | 2480 | 10512 |
| 611 | 20240220 | 092800 | 239371575 | 2500 | 2500 | 2505 | 2490 | 2674 |
| 612 | 20240220 | 092700 | 232697955 | 2500 | 2505 | 2510 | 2500 | 1702 |
| 613 | 20240220 | 092600 | 228442600 | 2505 | 2505 | 2505 | 2500 | 1075 |
| 614 | 20240220 | 092500 | 225750455 | 2505 | 2510 | 2510 | 2505 | 380 |
| 615 | 20240220 | 092400 | 224798155 | 2510 | 2510 | 2510 | 2505 | 32 |
| 616 | 20240220 | 092300 | 224717840 | 2510 | 2510 | 2510 | 2510 | 984 |
| 617 | 20240220 | 092200 | 222248000 | 2510 | 2510 | 2510 | 2505 | 1379 |
| 618 | 20240220 | 092100 | 218787760 | 2515 | 2520 | 2520 | 2515 | 22 |
| 619 | 20240220 | 092000 | 218732330 | 2520 | 2520 | 2520 | 2515 | 283 |
| 620 | 20240220 | 091900 | 218019180 | 2525 | 2525 | 2525 | 2525 | 392 |
| 621 | 20240220 | 091800 | 217029380 | 2510 | 2505 | 2515 | 2500 | 2738 |
| 622 | 20240220 | 091700 | 210159455 | 2510 | 2510 | 2510 | 2510 | 1157 |
| 623 | 20240220 | 091600 | 207255385 | 2510 | 2510 | 2515 | 2510 | 471 |
| 624 | 20240220 | 091500 | 206073135 | 2520 | 2500 | 2520 | 2500 | 9902 |
| 625 | 20240220 | 091400 | 181274385 | 2500 | 2500 | 2505 | 2500 | 1912 |
| 626 | 20240220 | 091300 | 176494340 | 2500 | 2500 | 2510 | 2500 | 1100 |
| 627 | 20240220 | 091200 | 173744310 | 2500 | 2505 | 2510 | 2500 | 5153 |
| 628 | 20240220 | 091100 | 160857600 | 2510 | 2510 | 2510 | 2505 | 999 |
| 629 | 20240220 | 091000 | 158354530 | 2495 | 2505 | 2520 | 2495 | 6409 |
| 630 | 20240220 | 090900 | 142331600 | 2500 | 2510 | 2510 | 2500 | 7250 |
| 631 | 20240220 | 090800 | 124182165 | 2510 | 2510 | 2510 | 2510 | 205 |
| 632 | 20240220 | 090700 | 123667615 | 2510 | 2530 | 2530 | 2505 | 7376 |
| 633 | 20240220 | 090600 | 105104485 | 2535 | 2525 | 2545 | 2525 | 559 |
| 634 | 20240220 | 090500 | 103688410 | 2545 | 2540 | 2545 | 2525 | 3742 |
| 635 | 20240220 | 090400 | 94194290 | 2540 | 2540 | 2540 | 2535 | 1931 |
| 636 | 20240220 | 090300 | 89289585 | 2540 | 2515 | 2545 | 2515 | 16796 |
| 637 | 20240220 | 090200 | 46955335 | 2515 | 2505 | 2515 | 2500 | 2580 |
| 638 | 20240220 | 090100 | 40486435 | 2505 | 2500 | 2520 | 2500 | 3158 |
| 639 | 20240220 | 090000 | 32573425 | 2500 | 2520 | 2520 | 2485 | 12886 |