34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 193000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 6864 |
| 3 | 20240220 | 192900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 4 | 20240220 | 192800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 5 | 20240220 | 192700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 6 | 20240220 | 192600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 7 | 20240220 | 192500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 8 | 20240220 | 192400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 9 | 20240220 | 192300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 10 | 20240220 | 192200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 11 | 20240220 | 192100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 12 | 20240220 | 192000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 13 | 20240220 | 191900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 14 | 20240220 | 191800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 15 | 20240220 | 191700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 16 | 20240220 | 191600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 17 | 20240220 | 191500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 18 | 20240220 | 191400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 19 | 20240220 | 191300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 20 | 20240220 | 191200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 21 | 20240220 | 191100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 22 | 20240220 | 191000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 23 | 20240220 | 190900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 24 | 20240220 | 190800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 25 | 20240220 | 190700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 26 | 20240220 | 190600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 27 | 20240220 | 190500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 28 | 20240220 | 190400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 29 | 20240220 | 190300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 30 | 20240220 | 190200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 31 | 20240220 | 190100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 32 | 20240220 | 190000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 6864 |
| 33 | 20240220 | 185900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 34 | 20240220 | 185800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 35 | 20240220 | 185700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 36 | 20240220 | 185600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 37 | 20240220 | 185500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 38 | 20240220 | 185400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 39 | 20240220 | 185300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 40 | 20240220 | 185200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 41 | 20240220 | 185100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 42 | 20240220 | 185000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 43 | 20240220 | 184900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 44 | 20240220 | 184800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 45 | 20240220 | 184700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 46 | 20240220 | 184600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 47 | 20240220 | 184500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 48 | 20240220 | 184400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 49 | 20240220 | 184300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 50 | 20240220 | 184200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 51 | 20240220 | 184100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 52 | 20240220 | 184000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 53 | 20240220 | 183900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 54 | 20240220 | 183800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 55 | 20240220 | 183700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 56 | 20240220 | 183600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 57 | 20240220 | 183500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 58 | 20240220 | 183400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 59 | 20240220 | 183300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 60 | 20240220 | 183200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 61 | 20240220 | 183100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 62 | 20240220 | 183000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 6864 |
| 63 | 20240220 | 182900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 64 | 20240220 | 182800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 65 | 20240220 | 182700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 66 | 20240220 | 182600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 67 | 20240220 | 182500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 68 | 20240220 | 182400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 69 | 20240220 | 182300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 70 | 20240220 | 182200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 71 | 20240220 | 182100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 72 | 20240220 | 182000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 73 | 20240220 | 181900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 74 | 20240220 | 181800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 75 | 20240220 | 181700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 76 | 20240220 | 181600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 77 | 20240220 | 181500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 78 | 20240220 | 181400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 79 | 20240220 | 181300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 80 | 20240220 | 181200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 81 | 20240220 | 181100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 82 | 20240220 | 181000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 83 | 20240220 | 180900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 84 | 20240220 | 180800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 85 | 20240220 | 180700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 86 | 20240220 | 180600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 87 | 20240220 | 180500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 88 | 20240220 | 180400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 89 | 20240220 | 180300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 90 | 20240220 | 180200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 91 | 20240220 | 180100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 92 | 20240220 | 180000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 6864 |
| 93 | 20240220 | 175900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 94 | 20240220 | 175800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 95 | 20240220 | 175700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 96 | 20240220 | 175600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 97 | 20240220 | 175500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 98 | 20240220 | 175400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 99 | 20240220 | 175300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 100 | 20240220 | 175200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 101 | 20240220 | 175100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 102 | 20240220 | 175000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 103 | 20240220 | 174900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 104 | 20240220 | 174800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 105 | 20240220 | 174700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 106 | 20240220 | 174600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 107 | 20240220 | 174500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 108 | 20240220 | 174400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 109 | 20240220 | 174300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 110 | 20240220 | 174200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 111 | 20240220 | 174100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 112 | 20240220 | 174000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 113 | 20240220 | 173900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 114 | 20240220 | 173800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 115 | 20240220 | 173700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 116 | 20240220 | 173600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 117 | 20240220 | 173500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 118 | 20240220 | 173400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 119 | 20240220 | 173300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 120 | 20240220 | 173200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 121 | 20240220 | 173100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 122 | 20240220 | 173000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 6864 |
| 123 | 20240220 | 172900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 124 | 20240220 | 172800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 125 | 20240220 | 172700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 126 | 20240220 | 172600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 127 | 20240220 | 172500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 128 | 20240220 | 172400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 129 | 20240220 | 172300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 130 | 20240220 | 172200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 131 | 20240220 | 172100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 132 | 20240220 | 172000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 133 | 20240220 | 171900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 134 | 20240220 | 171800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 135 | 20240220 | 171700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 136 | 20240220 | 171600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 137 | 20240220 | 171500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 138 | 20240220 | 171400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 139 | 20240220 | 171300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 140 | 20240220 | 171200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 141 | 20240220 | 171100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 142 | 20240220 | 171000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 143 | 20240220 | 170900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 144 | 20240220 | 170800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 145 | 20240220 | 170700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 146 | 20240220 | 170600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 147 | 20240220 | 170500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 148 | 20240220 | 170400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 149 | 20240220 | 170300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 150 | 20240220 | 170200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 151 | 20240220 | 170100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 152 | 20240220 | 170000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 6864 |
| 153 | 20240220 | 165900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 154 | 20240220 | 165800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 155 | 20240220 | 165700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 156 | 20240220 | 165600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 157 | 20240220 | 165500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 158 | 20240220 | 165400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 159 | 20240220 | 165300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 160 | 20240220 | 165200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 161 | 20240220 | 165100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 162 | 20240220 | 165000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 163 | 20240220 | 164900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 164 | 20240220 | 164800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 165 | 20240220 | 164700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 166 | 20240220 | 164600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 167 | 20240220 | 164500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 168 | 20240220 | 164400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 169 | 20240220 | 164300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 170 | 20240220 | 164200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 171 | 20240220 | 164100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 172 | 20240220 | 164000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 173 | 20240220 | 163900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 174 | 20240220 | 163800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 175 | 20240220 | 163700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 176 | 20240220 | 163600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 177 | 20240220 | 163500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 178 | 20240220 | 163400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 179 | 20240220 | 163300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 180 | 20240220 | 163200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 181 | 20240220 | 163100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 182 | 20240220 | 163000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 6864 |
| 183 | 20240220 | 162900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 184 | 20240220 | 162800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 185 | 20240220 | 162700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 186 | 20240220 | 162600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 187 | 20240220 | 162500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 188 | 20240220 | 162400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 189 | 20240220 | 162300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 190 | 20240220 | 162200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 191 | 20240220 | 162100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 192 | 20240220 | 162000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 193 | 20240220 | 161900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 194 | 20240220 | 161800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 195 | 20240220 | 161700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 196 | 20240220 | 161600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 197 | 20240220 | 161500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 198 | 20240220 | 161400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 199 | 20240220 | 161300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 200 | 20240220 | 161200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 201 | 20240220 | 161100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 202 | 20240220 | 161000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 203 | 20240220 | 160900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 204 | 20240220 | 160800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 205 | 20240220 | 160700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 206 | 20240220 | 160600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 207 | 20240220 | 160500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 208 | 20240220 | 160400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 209 | 20240220 | 160300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 210 | 20240220 | 160200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 211 | 20240220 | 160100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 212 | 20240220 | 160000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 6864 |
| 213 | 20240220 | 155900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 214 | 20240220 | 155800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 215 | 20240220 | 155700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 216 | 20240220 | 155600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 217 | 20240220 | 155500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 218 | 20240220 | 155400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 219 | 20240220 | 155300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 220 | 20240220 | 155200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 221 | 20240220 | 155100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 222 | 20240220 | 155000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 223 | 20240220 | 154900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 224 | 20240220 | 154800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 225 | 20240220 | 154700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 226 | 20240220 | 154600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 227 | 20240220 | 154500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 228 | 20240220 | 154400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 229 | 20240220 | 154300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 230 | 20240220 | 154200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 231 | 20240220 | 154100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 232 | 20240220 | 154000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 233 | 20240220 | 153900 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 234 | 20240220 | 153800 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 235 | 20240220 | 153700 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 236 | 20240220 | 153600 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 237 | 20240220 | 153500 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 238 | 20240220 | 153400 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 239 | 20240220 | 153300 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 240 | 20240220 | 153200 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 241 | 20240220 | 153100 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 0 |
| 242 | 20240220 | 153000 | 6921531980 | 15930 | 15930 | 15930 | 15930 | 13728 |
| 243 | 20240220 | 152900 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 244 | 20240220 | 152800 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 245 | 20240220 | 152700 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 246 | 20240220 | 152600 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 247 | 20240220 | 152500 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 248 | 20240220 | 152400 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 249 | 20240220 | 152300 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 250 | 20240220 | 152200 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 251 | 20240220 | 152100 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 252 | 20240220 | 152000 | 6812188460 | 15940 | 15940 | 15940 | 15940 | 0 |
| 253 | 20240220 | 151900 | 6812188460 | 15940 | 15940 | 15940 | 15930 | 702 |
| 254 | 20240220 | 151800 | 6801000320 | 15930 | 15950 | 15950 | 15930 | 927 |
| 255 | 20240220 | 151700 | 6786228290 | 15950 | 15970 | 15970 | 15940 | 934 |
| 256 | 20240220 | 151600 | 6771331010 | 15970 | 15970 | 15970 | 15930 | 943 |
| 257 | 20240220 | 151500 | 6756277650 | 15970 | 15970 | 15990 | 15940 | 1581 |
| 258 | 20240220 | 151400 | 6731030400 | 15970 | 15970 | 15970 | 15960 | 803 |
| 259 | 20240220 | 151300 | 6718209900 | 15970 | 15960 | 15970 | 15920 | 1818 |
| 260 | 20240220 | 151200 | 6689200750 | 15960 | 15950 | 15960 | 15950 | 571 |
| 261 | 20240220 | 151100 | 6680090280 | 15950 | 15950 | 15950 | 15950 | 485 |
| 262 | 20240220 | 151000 | 6672354530 | 15950 | 15960 | 15960 | 15920 | 1397 |
| 263 | 20240220 | 150900 | 6650074620 | 15960 | 15970 | 15980 | 15950 | 2018 |
| 264 | 20240220 | 150800 | 6617876380 | 15980 | 15990 | 15990 | 15950 | 822 |
| 265 | 20240220 | 150700 | 6604743580 | 15990 | 15940 | 16000 | 15940 | 4021 |
| 266 | 20240220 | 150600 | 6540548020 | 15930 | 15920 | 15940 | 15920 | 229 |
| 267 | 20240220 | 150500 | 6536900310 | 15920 | 15950 | 15950 | 15920 | 992 |
| 268 | 20240220 | 150400 | 6521091690 | 15950 | 15980 | 15980 | 15950 | 95 |
| 269 | 20240220 | 150300 | 6519574590 | 15980 | 15890 | 15980 | 15890 | 2247 |
| 270 | 20240220 | 150200 | 6483797200 | 15880 | 15890 | 15890 | 15880 | 368 |
| 271 | 20240220 | 150100 | 6477953040 | 15890 | 15910 | 15910 | 15890 | 2952 |
| 272 | 20240220 | 150000 | 6430990320 | 15910 | 15940 | 15940 | 15910 | 496 |
| 273 | 20240220 | 145900 | 6423098610 | 15940 | 15940 | 15950 | 15900 | 1174 |
| 274 | 20240220 | 145800 | 6404411510 | 15940 | 15920 | 15940 | 15900 | 427 |
| 275 | 20240220 | 145700 | 6397613830 | 15940 | 15890 | 15940 | 15890 | 1102 |
| 276 | 20240220 | 145600 | 6380077630 | 15890 | 15850 | 15900 | 15840 | 2217 |
| 277 | 20240220 | 145500 | 6344862070 | 15870 | 15880 | 15880 | 15840 | 1173 |
| 278 | 20240220 | 145400 | 6326277340 | 15880 | 15860 | 15890 | 15830 | 998 |
| 279 | 20240220 | 145300 | 6310462900 | 15870 | 15880 | 15880 | 15870 | 322 |
| 280 | 20240220 | 145200 | 6305351800 | 15880 | 15890 | 15890 | 15880 | 573 |
| 281 | 20240220 | 145100 | 6296252010 | 15880 | 15910 | 15920 | 15880 | 1468 |
| 282 | 20240220 | 145000 | 6272916980 | 15920 | 15900 | 15920 | 15880 | 819 |
| 283 | 20240220 | 144900 | 6259899080 | 15890 | 15890 | 15890 | 15870 | 407 |
| 284 | 20240220 | 144800 | 6253432410 | 15890 | 15900 | 15900 | 15890 | 252 |
| 285 | 20240220 | 144700 | 6249427750 | 15900 | 15890 | 15920 | 15890 | 1138 |
| 286 | 20240220 | 144600 | 6231333450 | 15890 | 15850 | 15890 | 15840 | 834 |
| 287 | 20240220 | 144500 | 6218098620 | 15840 | 15830 | 15840 | 15830 | 171 |
| 288 | 20240220 | 144400 | 6215390240 | 15830 | 15850 | 15850 | 15830 | 547 |
| 289 | 20240220 | 144300 | 6206726780 | 15840 | 15850 | 15850 | 15830 | 226 |
| 290 | 20240220 | 144200 | 6203145420 | 15860 | 15850 | 15860 | 15850 | 170 |
| 291 | 20240220 | 144100 | 6200450220 | 15850 | 15830 | 15850 | 15830 | 135 |
| 292 | 20240220 | 144000 | 6198311310 | 15830 | 15860 | 15860 | 15830 | 1014 |
| 293 | 20240220 | 143900 | 6182254580 | 15870 | 15840 | 15870 | 15820 | 1719 |
| 294 | 20240220 | 143800 | 6155033970 | 15860 | 15840 | 15860 | 15830 | 833 |
| 295 | 20240220 | 143700 | 6141846590 | 15840 | 15860 | 15860 | 15840 | 1909 |
| 296 | 20240220 | 143600 | 6111593390 | 15860 | 15860 | 15870 | 15860 | 216 |
| 297 | 20240220 | 143500 | 6108167370 | 15860 | 15870 | 15870 | 15860 | 1184 |
| 298 | 20240220 | 143400 | 6089383400 | 15880 | 15890 | 15890 | 15880 | 1281 |
| 299 | 20240220 | 143300 | 6069037830 | 15890 | 15890 | 15890 | 15890 | 113 |
| 300 | 20240220 | 143200 | 6067242260 | 15890 | 15890 | 15890 | 15890 | 111 |
| 301 | 20240220 | 143100 | 6065478470 | 15920 | 15880 | 15920 | 15880 | 201 |
| 302 | 20240220 | 143000 | 6062286550 | 15890 | 15900 | 15930 | 15890 | 1024 |
| 303 | 20240220 | 142900 | 6045991310 | 15900 | 15890 | 15920 | 15890 | 474 |
| 304 | 20240220 | 142800 | 6038454550 | 15890 | 15870 | 15890 | 15860 | 399 |
| 305 | 20240220 | 142700 | 6032121800 | 15870 | 15870 | 15870 | 15870 | 168 |
| 306 | 20240220 | 142600 | 6029455640 | 15870 | 15890 | 15910 | 15870 | 939 |
| 307 | 20240220 | 142500 | 6014538620 | 15890 | 15900 | 15900 | 15860 | 246 |
| 308 | 20240220 | 142400 | 6010630450 | 15870 | 15880 | 15880 | 15860 | 659 |
| 309 | 20240220 | 142300 | 6000172140 | 15890 | 15870 | 15890 | 15870 | 679 |
| 310 | 20240220 | 142200 | 5989384770 | 15870 | 15890 | 15890 | 15860 | 1648 |
| 311 | 20240220 | 142100 | 5963222860 | 15890 | 15890 | 15900 | 15890 | 411 |
| 312 | 20240220 | 142000 | 5956691990 | 15900 | 15920 | 15920 | 15890 | 850 |
| 313 | 20240220 | 141900 | 5943171620 | 15920 | 15920 | 15920 | 15910 | 413 |
| 314 | 20240220 | 141800 | 5936598380 | 15940 | 15940 | 15940 | 15930 | 579 |
| 315 | 20240220 | 141700 | 5927369830 | 15940 | 15960 | 15960 | 15920 | 208 |
| 316 | 20240220 | 141600 | 5924055930 | 15960 | 15890 | 15960 | 15890 | 541 |
| 317 | 20240220 | 141500 | 5915428470 | 15890 | 15920 | 15950 | 15890 | 5407 |
| 318 | 20240220 | 141400 | 5829465980 | 15920 | 15920 | 15930 | 15920 | 488 |
| 319 | 20240220 | 141300 | 5821696620 | 15920 | 15930 | 15930 | 15920 | 51 |
| 320 | 20240220 | 141200 | 5820884670 | 15900 | 15900 | 15940 | 15900 | 730 |
| 321 | 20240220 | 141100 | 5809268100 | 15900 | 15860 | 15930 | 15850 | 894 |
| 322 | 20240220 | 141000 | 5795066490 | 15800 | 15940 | 15960 | 15800 | 3774 |
| 323 | 20240220 | 140900 | 5735038330 | 15940 | 15980 | 16000 | 15940 | 2808 |
| 324 | 20240220 | 140800 | 5690203240 | 15980 | 15930 | 16100 | 15930 | 7100 |
| 325 | 20240220 | 140700 | 5576435230 | 15930 | 16000 | 16020 | 15930 | 2665 |
| 326 | 20240220 | 140600 | 5533897730 | 16000 | 16040 | 16070 | 15920 | 7830 |
| 327 | 20240220 | 140500 | 5408406080 | 16070 | 15920 | 16070 | 15890 | 9982 |
| 328 | 20240220 | 140400 | 5248896540 | 15920 | 15920 | 15960 | 15830 | 4744 |
| 329 | 20240220 | 140300 | 5173375720 | 15940 | 15760 | 15940 | 15760 | 10231 |
| 330 | 20240220 | 140200 | 5011438870 | 15760 | 15760 | 15770 | 15760 | 870 |
| 331 | 20240220 | 140100 | 4997727470 | 15760 | 15760 | 15760 | 15750 | 2698 |
| 332 | 20240220 | 140000 | 4955209840 | 15740 | 15750 | 15770 | 15740 | 510 |
| 333 | 20240220 | 135900 | 4947179140 | 15750 | 15780 | 15780 | 15750 | 1102 |
| 334 | 20240220 | 135800 | 4929812980 | 15780 | 15780 | 15780 | 15780 | 3 |
| 335 | 20240220 | 135700 | 4929765640 | 15740 | 15780 | 15780 | 15730 | 4397 |
| 336 | 20240220 | 135600 | 4860539500 | 15780 | 15760 | 15780 | 15750 | 1981 |
| 337 | 20240220 | 135500 | 4829314220 | 15770 | 15790 | 15790 | 15770 | 1280 |
| 338 | 20240220 | 135400 | 4809124640 | 15790 | 15780 | 15790 | 15780 | 443 |
| 339 | 20240220 | 135300 | 4802134030 | 15770 | 15820 | 15820 | 15770 | 8397 |
| 340 | 20240220 | 135200 | 4669493700 | 15820 | 15830 | 15830 | 15820 | 1507 |
| 341 | 20240220 | 135100 | 4645648960 | 15830 | 15820 | 15840 | 15820 | 532 |
| 342 | 20240220 | 135000 | 4637227830 | 15820 | 15840 | 15840 | 15820 | 1902 |
| 343 | 20240220 | 134900 | 4607136410 | 15850 | 15840 | 15850 | 15820 | 522 |
| 344 | 20240220 | 134800 | 4598871760 | 15850 | 15850 | 15860 | 15830 | 974 |
| 345 | 20240220 | 134700 | 4583447450 | 15850 | 15840 | 15850 | 15840 | 250 |
| 346 | 20240220 | 134600 | 4579485450 | 15840 | 15850 | 15850 | 15840 | 107 |
| 347 | 20240220 | 134500 | 4577789570 | 15830 | 15840 | 15840 | 15830 | 3136 |
| 348 | 20240220 | 134400 | 4528142760 | 15850 | 15860 | 15860 | 15850 | 436 |
| 349 | 20240220 | 134300 | 4521231840 | 15860 | 15870 | 15870 | 15860 | 276 |
| 350 | 20240220 | 134200 | 4516853730 | 15870 | 15880 | 15880 | 15870 | 93 |
| 351 | 20240220 | 134100 | 4515377420 | 15880 | 15880 | 15880 | 15870 | 194 |
| 352 | 20240220 | 134000 | 4512298400 | 15880 | 15880 | 15890 | 15880 | 329 |
| 353 | 20240220 | 133900 | 4507073780 | 15890 | 15890 | 15890 | 15880 | 51 |
| 354 | 20240220 | 133800 | 4506263400 | 15890 | 15880 | 15890 | 15880 | 36 |
| 355 | 20240220 | 133700 | 4505691410 | 15890 | 15890 | 15890 | 15890 | 4 |
| 356 | 20240220 | 133600 | 4505627850 | 15890 | 15890 | 15890 | 15860 | 237 |
| 357 | 20240220 | 133500 | 4501868100 | 15870 | 15890 | 15890 | 15870 | 1963 |
| 358 | 20240220 | 133400 | 4470707420 | 15890 | 15890 | 15900 | 15890 | 76 |
| 359 | 20240220 | 133300 | 4469499660 | 15900 | 15900 | 15900 | 15900 | 30 |
| 360 | 20240220 | 133200 | 4469022660 | 15900 | 15890 | 15900 | 15890 | 231 |
| 361 | 20240220 | 133100 | 4465352050 | 15900 | 15900 | 15900 | 15900 | 21 |
| 362 | 20240220 | 133000 | 4465018150 | 15900 | 15910 | 15910 | 15900 | 152 |
| 363 | 20240220 | 132900 | 4462601130 | 15910 | 15910 | 15910 | 15910 | 164 |
| 364 | 20240220 | 132800 | 4459991890 | 15910 | 15890 | 15910 | 15890 | 161 |
| 365 | 20240220 | 132700 | 4457433410 | 15890 | 15900 | 15900 | 15890 | 310 |
| 366 | 20240220 | 132600 | 4452504450 | 15910 | 15920 | 15920 | 15910 | 554 |
| 367 | 20240220 | 132500 | 4443690010 | 15940 | 15940 | 15940 | 15930 | 54 |
| 368 | 20240220 | 132400 | 4442829710 | 15940 | 15940 | 15940 | 15940 | 121 |
| 369 | 20240220 | 132300 | 4440900970 | 15940 | 15900 | 15940 | 15900 | 129 |
| 370 | 20240220 | 132200 | 4438848580 | 15900 | 15900 | 15900 | 15900 | 204 |
| 371 | 20240220 | 132100 | 4435604980 | 15900 | 15900 | 15900 | 15890 | 970 |
| 372 | 20240220 | 132000 | 4420191370 | 15890 | 15900 | 15900 | 15890 | 746 |
| 373 | 20240220 | 131900 | 4408331710 | 15900 | 15900 | 15900 | 15890 | 101 |
| 374 | 20240220 | 131800 | 4406725840 | 15890 | 15900 | 15900 | 15890 | 16 |
| 375 | 20240220 | 131700 | 4406471500 | 15900 | 15900 | 15900 | 15900 | 0 |
| 376 | 20240220 | 131600 | 4406471500 | 15900 | 15880 | 15900 | 15880 | 344 |
| 377 | 20240220 | 131500 | 4401006480 | 15880 | 15870 | 15880 | 15870 | 80 |
| 378 | 20240220 | 131400 | 4399736760 | 15860 | 15860 | 15860 | 15860 | 8 |
| 379 | 20240220 | 131300 | 4399609880 | 15870 | 15850 | 15870 | 15850 | 582 |
| 380 | 20240220 | 131200 | 4390375060 | 15850 | 15850 | 15850 | 15850 | 0 |
| 381 | 20240220 | 131100 | 4390375060 | 15850 | 15850 | 15850 | 15850 | 0 |
| 382 | 20240220 | 131000 | 4390375060 | 15850 | 15820 | 15860 | 15820 | 968 |
| 383 | 20240220 | 130900 | 4375033200 | 15830 | 15830 | 15830 | 15810 | 302 |
| 384 | 20240220 | 130800 | 4370255260 | 15840 | 15830 | 15840 | 15830 | 36 |
| 385 | 20240220 | 130700 | 4369685350 | 15830 | 15810 | 15830 | 15810 | 286 |
| 386 | 20240220 | 130600 | 4365163280 | 15810 | 15830 | 15830 | 15810 | 108 |
| 387 | 20240220 | 130500 | 4363454580 | 15800 | 15810 | 15830 | 15800 | 521 |
| 388 | 20240220 | 130400 | 4355218660 | 15810 | 15830 | 15830 | 15810 | 712 |
| 389 | 20240220 | 130300 | 4343961700 | 15830 | 15830 | 15830 | 15830 | 1 |
| 390 | 20240220 | 130200 | 4343945870 | 15810 | 15810 | 15830 | 15810 | 1293 |
| 391 | 20240220 | 130100 | 4323503500 | 15810 | 15810 | 15810 | 15810 | 500 |
| 392 | 20240220 | 130000 | 4315598500 | 15810 | 15810 | 15860 | 15810 | 742 |
| 393 | 20240220 | 125900 | 4303866430 | 15800 | 15840 | 15840 | 15800 | 5759 |
| 394 | 20240220 | 125800 | 4212838540 | 15830 | 15820 | 15830 | 15810 | 948 |
| 395 | 20240220 | 125700 | 4197847190 | 15820 | 15830 | 15830 | 15820 | 436 |
| 396 | 20240220 | 125600 | 4190945930 | 15820 | 15820 | 15830 | 15820 | 305 |
| 397 | 20240220 | 125500 | 4186120730 | 15820 | 15820 | 15820 | 15810 | 387 |
| 398 | 20240220 | 125400 | 4179999390 | 15810 | 15820 | 15820 | 15810 | 675 |
| 399 | 20240220 | 125300 | 4169327490 | 15810 | 15810 | 15820 | 15810 | 2151 |
| 400 | 20240220 | 125200 | 4135314660 | 15810 | 15820 | 15820 | 15810 | 757 |
| 401 | 20240220 | 125100 | 4123345840 | 15820 | 15830 | 15830 | 15810 | 3962 |
| 402 | 20240220 | 125000 | 4060663650 | 15840 | 15820 | 15840 | 15820 | 385 |
| 403 | 20240220 | 124900 | 4054565360 | 15820 | 15860 | 15860 | 15820 | 13863 |
| 404 | 20240220 | 124800 | 3834920490 | 15860 | 15870 | 15870 | 15860 | 160 |
| 405 | 20240220 | 124700 | 3832382790 | 15860 | 15850 | 15860 | 15850 | 1233 |
| 406 | 20240220 | 124600 | 3812834990 | 15860 | 15860 | 15860 | 15850 | 127 |
| 407 | 20240220 | 124500 | 3810820970 | 15850 | 15870 | 15880 | 15850 | 4627 |
| 408 | 20240220 | 124400 | 3737420060 | 15870 | 15880 | 15880 | 15870 | 15 |
| 409 | 20240220 | 124300 | 3737181960 | 15880 | 15880 | 15880 | 15880 | 242 |
| 410 | 20240220 | 124200 | 3733339000 | 15880 | 15890 | 15890 | 15880 | 713 |
| 411 | 20240220 | 124100 | 3722016060 | 15890 | 15900 | 15900 | 15890 | 121 |
| 412 | 20240220 | 124000 | 3720093270 | 15880 | 15880 | 15900 | 15880 | 256 |
| 413 | 20240220 | 123900 | 3716026350 | 15880 | 15880 | 15890 | 15880 | 370 |
| 414 | 20240220 | 123800 | 3710150650 | 15870 | 15870 | 15880 | 15870 | 555 |
| 415 | 20240220 | 123700 | 3701342600 | 15880 | 15880 | 15890 | 15880 | 962 |
| 416 | 20240220 | 123600 | 3686065420 | 15880 | 15880 | 15880 | 15880 | 60 |
| 417 | 20240220 | 123500 | 3685112620 | 15880 | 15890 | 15890 | 15880 | 730 |
| 418 | 20240220 | 123400 | 3673520020 | 15880 | 15880 | 15880 | 15880 | 911 |
| 419 | 20240220 | 123300 | 3659053340 | 15880 | 15880 | 15880 | 15880 | 120 |
| 420 | 20240220 | 123200 | 3657147740 | 15880 | 15870 | 15880 | 15870 | 521 |
| 421 | 20240220 | 123100 | 3648879370 | 15880 | 15880 | 15880 | 15880 | 383 |
| 422 | 20240220 | 123000 | 3642797330 | 15870 | 15890 | 15890 | 15870 | 1122 |
| 423 | 20240220 | 122900 | 3624987290 | 15880 | 15880 | 15890 | 15880 | 261 |
| 424 | 20240220 | 122800 | 3620842490 | 15870 | 15890 | 15890 | 15870 | 169 |
| 425 | 20240220 | 122700 | 3618159720 | 15890 | 15870 | 15890 | 15860 | 990 |
| 426 | 20240220 | 122600 | 3602448870 | 15870 | 15870 | 15870 | 15870 | 1077 |
| 427 | 20240220 | 122500 | 3585356880 | 15870 | 15870 | 15870 | 15870 | 308 |
| 428 | 20240220 | 122400 | 3580468920 | 15860 | 15910 | 15910 | 15860 | 4053 |
| 429 | 20240220 | 122300 | 3516116740 | 15930 | 15930 | 15930 | 15930 | 77 |
| 430 | 20240220 | 122200 | 3514890130 | 15930 | 15940 | 15940 | 15930 | 123 |
| 431 | 20240220 | 122100 | 3512929520 | 15940 | 15920 | 15940 | 15920 | 556 |
| 432 | 20240220 | 122000 | 3504071810 | 15930 | 15900 | 15930 | 15900 | 251 |
| 433 | 20240220 | 121900 | 3500077730 | 15900 | 15900 | 15900 | 15900 | 278 |
| 434 | 20240220 | 121800 | 3495657530 | 15900 | 15930 | 15930 | 15900 | 106 |
| 435 | 20240220 | 121700 | 3493972040 | 15930 | 15900 | 15930 | 15890 | 98 |
| 436 | 20240220 | 121600 | 3492413490 | 15900 | 15900 | 15900 | 15890 | 472 |
| 437 | 20240220 | 121500 | 3484909240 | 15900 | 15890 | 15900 | 15890 | 227 |
| 438 | 20240220 | 121400 | 3481300040 | 15890 | 15900 | 15900 | 15890 | 474 |
| 439 | 20240220 | 121300 | 3473763940 | 15910 | 15950 | 15950 | 15910 | 137 |
| 440 | 20240220 | 121200 | 3471583830 | 15970 | 15900 | 15970 | 15900 | 198 |
| 441 | 20240220 | 121100 | 3468428350 | 15930 | 15930 | 15930 | 15900 | 1302 |
| 442 | 20240220 | 121000 | 3447721210 | 15930 | 15930 | 15930 | 15930 | 102 |
| 443 | 20240220 | 120900 | 3446096350 | 15940 | 15940 | 15940 | 15940 | 1 |
| 444 | 20240220 | 120800 | 3446080410 | 15930 | 15930 | 15930 | 15930 | 101 |
| 445 | 20240220 | 120700 | 3444471480 | 15930 | 15930 | 15930 | 15930 | 206 |
| 446 | 20240220 | 120600 | 3441189900 | 15930 | 15930 | 15940 | 15930 | 117 |
| 447 | 20240220 | 120500 | 3439325970 | 15930 | 15930 | 15930 | 15930 | 140 |
| 448 | 20240220 | 120400 | 3437095770 | 15930 | 15930 | 15930 | 15930 | 20 |
| 449 | 20240220 | 120300 | 3436777170 | 15940 | 15940 | 15940 | 15940 | 901 |
| 450 | 20240220 | 120200 | 3422415230 | 15930 | 15940 | 15940 | 15930 | 455 |
| 451 | 20240220 | 120100 | 3415166560 | 15940 | 15940 | 15940 | 15940 | 51 |
| 452 | 20240220 | 120000 | 3414353620 | 15940 | 15970 | 15970 | 15940 | 506 |
| 453 | 20240220 | 115900 | 3406284710 | 15970 | 15950 | 15970 | 15950 | 92 |
| 454 | 20240220 | 115800 | 3404815570 | 15940 | 15940 | 15940 | 15940 | 133 |
| 455 | 20240220 | 115700 | 3402695550 | 15970 | 15960 | 15970 | 15960 | 42 |
| 456 | 20240220 | 115600 | 3402024820 | 15970 | 15970 | 15970 | 15970 | 65 |
| 457 | 20240220 | 115500 | 3400986770 | 15970 | 15970 | 15980 | 15970 | 68 |
| 458 | 20240220 | 115400 | 3399900740 | 15980 | 15970 | 15980 | 15970 | 142 |
| 459 | 20240220 | 115300 | 3397631820 | 15940 | 15940 | 15940 | 15940 | 143 |
| 460 | 20240220 | 115200 | 3395352400 | 15920 | 15920 | 15920 | 15920 | 150 |
| 461 | 20240220 | 115100 | 3392964400 | 15920 | 15940 | 15940 | 15920 | 15 |
| 462 | 20240220 | 115000 | 3392725400 | 15940 | 15930 | 15940 | 15930 | 3 |
| 463 | 20240220 | 114900 | 3392677590 | 15900 | 15900 | 15900 | 15900 | 2 |
| 464 | 20240220 | 114800 | 3392645790 | 15900 | 15930 | 15930 | 15900 | 30 |
| 465 | 20240220 | 114700 | 3392168470 | 15900 | 15970 | 15970 | 15900 | 725 |
| 466 | 20240220 | 114600 | 3380618300 | 15970 | 15980 | 15980 | 15970 | 196 |
| 467 | 20240220 | 114500 | 3377488170 | 15980 | 15950 | 15980 | 15950 | 398 |
| 468 | 20240220 | 114400 | 3371133380 | 15950 | 15930 | 15950 | 15930 | 80 |
| 469 | 20240220 | 114300 | 3369857480 | 15920 | 15920 | 15930 | 15920 | 220 |
| 470 | 20240220 | 114200 | 3366355020 | 15920 | 15920 | 15920 | 15920 | 453 |
| 471 | 20240220 | 114100 | 3359143260 | 15970 | 15930 | 15970 | 15920 | 464 |
| 472 | 20240220 | 114000 | 3351744400 | 15930 | 15900 | 15960 | 15900 | 808 |
| 473 | 20240220 | 113900 | 3338858460 | 15900 | 15910 | 15910 | 15900 | 101 |
| 474 | 20240220 | 113800 | 3337251580 | 15930 | 15930 | 15930 | 15910 | 330 |
| 475 | 20240220 | 113700 | 3331996330 | 15930 | 15920 | 15940 | 15920 | 106 |
| 476 | 20240220 | 113600 | 3330306750 | 15920 | 15910 | 15920 | 15900 | 264 |
| 477 | 20240220 | 113500 | 3326105040 | 15900 | 15910 | 15910 | 15900 | 145 |
| 478 | 20240220 | 113400 | 3323798330 | 15910 | 15900 | 15910 | 15900 | 332 |
| 479 | 20240220 | 113300 | 3318516290 | 15900 | 15900 | 15900 | 15890 | 34 |
| 480 | 20240220 | 113200 | 3317975700 | 15900 | 15890 | 15900 | 15890 | 199 |
| 481 | 20240220 | 113100 | 3314812760 | 15900 | 15890 | 15900 | 15890 | 561 |
| 482 | 20240220 | 113000 | 3305893110 | 15870 | 15870 | 15880 | 15870 | 182 |
| 483 | 20240220 | 112900 | 3303004750 | 15870 | 15880 | 15880 | 15870 | 501 |
| 484 | 20240220 | 112800 | 3295052820 | 15880 | 15910 | 15910 | 15880 | 727 |
| 485 | 20240220 | 112700 | 3283501670 | 15910 | 15920 | 15920 | 15880 | 294 |
| 486 | 20240220 | 112600 | 3278825620 | 15880 | 15880 | 15890 | 15870 | 3463 |
| 487 | 20240220 | 112500 | 3223836460 | 15880 | 15900 | 15900 | 15880 | 1265 |
| 488 | 20240220 | 112400 | 3203748170 | 15890 | 15880 | 15890 | 15870 | 116 |
| 489 | 20240220 | 112300 | 3201906030 | 15900 | 15880 | 15900 | 15870 | 111 |
| 490 | 20240220 | 112200 | 3200143610 | 15870 | 15880 | 15880 | 15870 | 997 |
| 491 | 20240220 | 112100 | 3184313220 | 15880 | 15880 | 15880 | 15880 | 430 |
| 492 | 20240220 | 112000 | 3177484820 | 15880 | 15930 | 15950 | 15880 | 4147 |
| 493 | 20240220 | 111900 | 3111529610 | 15950 | 15940 | 15950 | 15940 | 665 |
| 494 | 20240220 | 111800 | 3100924440 | 15940 | 15920 | 15940 | 15910 | 1026 |
| 495 | 20240220 | 111700 | 3084575360 | 15920 | 15920 | 15930 | 15910 | 665 |
| 496 | 20240220 | 111600 | 3073988460 | 15920 | 15910 | 15940 | 15910 | 138 |
| 497 | 20240220 | 111500 | 3071790560 | 15910 | 15950 | 15950 | 15910 | 786 |
| 498 | 20240220 | 111400 | 3059278650 | 15950 | 15930 | 15950 | 15930 | 167 |
| 499 | 20240220 | 111300 | 3056615340 | 15930 | 15900 | 15930 | 15900 | 689 |
| 500 | 20240220 | 111200 | 3045644730 | 15910 | 15890 | 15910 | 15890 | 581 |
| 501 | 20240220 | 111100 | 3036402000 | 15890 | 15890 | 15890 | 15890 | 473 |
| 502 | 20240220 | 111000 | 3028886030 | 15890 | 15900 | 15900 | 15890 | 2892 |
| 503 | 20240220 | 110900 | 2982910130 | 15910 | 15910 | 15920 | 15910 | 2427 |
| 504 | 20240220 | 110800 | 2944293730 | 15930 | 15920 | 15930 | 15920 | 249 |
| 505 | 20240220 | 110700 | 2940327690 | 15920 | 15920 | 15920 | 15920 | 537 |
| 506 | 20240220 | 110600 | 2931778650 | 15920 | 15920 | 15930 | 15920 | 548 |
| 507 | 20240220 | 110500 | 2923054370 | 15920 | 15920 | 15930 | 15920 | 930 |
| 508 | 20240220 | 110400 | 2908246260 | 15920 | 15930 | 15930 | 15920 | 285 |
| 509 | 20240220 | 110300 | 2903706410 | 15930 | 15930 | 15930 | 15930 | 286 |
| 510 | 20240220 | 110200 | 2899150430 | 15930 | 15950 | 15950 | 15930 | 323 |
| 511 | 20240220 | 110100 | 2894003980 | 15950 | 15960 | 15960 | 15950 | 2 |
| 512 | 20240220 | 110000 | 2893972070 | 15930 | 15970 | 15970 | 15930 | 1094 |
| 513 | 20240220 | 105900 | 2876521180 | 15970 | 15980 | 15980 | 15970 | 368 |
| 514 | 20240220 | 105800 | 2870643040 | 15980 | 15980 | 16020 | 15970 | 176 |
| 515 | 20240220 | 105700 | 2867827210 | 15970 | 15980 | 15980 | 15970 | 207 |
| 516 | 20240220 | 105600 | 2864520770 | 16030 | 16050 | 16050 | 15980 | 3773 |
| 517 | 20240220 | 105500 | 2804098340 | 16060 | 16070 | 16080 | 16060 | 317 |
| 518 | 20240220 | 105400 | 2799005200 | 16080 | 16080 | 16080 | 16080 | 33 |
| 519 | 20240220 | 105300 | 2798474560 | 16080 | 16050 | 16080 | 16040 | 337 |
| 520 | 20240220 | 105200 | 2793066140 | 16080 | 16060 | 16080 | 16050 | 594 |
| 521 | 20240220 | 105100 | 2783518760 | 16060 | 16070 | 16080 | 16060 | 305 |
| 522 | 20240220 | 105000 | 2778618290 | 16070 | 16080 | 16080 | 16070 | 744 |
| 523 | 20240220 | 104900 | 2766655920 | 16090 | 16090 | 16090 | 16070 | 264 |
| 524 | 20240220 | 104800 | 2762411690 | 16100 | 16130 | 16130 | 16090 | 274 |
| 525 | 20240220 | 104700 | 2757998650 | 16140 | 16140 | 16180 | 16140 | 248 |
| 526 | 20240220 | 104600 | 2753991840 | 16140 | 16160 | 16170 | 16140 | 153 |
| 527 | 20240220 | 104500 | 2751518310 | 16160 | 16170 | 16180 | 16160 | 328 |
| 528 | 20240220 | 104400 | 2746214150 | 16190 | 16200 | 16200 | 16190 | 1482 |
| 529 | 20240220 | 104300 | 2722213250 | 16200 | 16150 | 16200 | 16150 | 918 |
| 530 | 20240220 | 104200 | 2707361230 | 16160 | 16160 | 16160 | 16120 | 994 |
| 531 | 20240220 | 104100 | 2691308560 | 16150 | 16180 | 16180 | 16150 | 1894 |
| 532 | 20240220 | 104000 | 2660689500 | 16170 | 16170 | 16190 | 16170 | 1177 |
| 533 | 20240220 | 103900 | 2641648300 | 16170 | 16170 | 16180 | 16160 | 1281 |
| 534 | 20240220 | 103800 | 2620934270 | 16170 | 16160 | 16170 | 16150 | 2084 |
| 535 | 20240220 | 103700 | 2587244050 | 16150 | 16110 | 16170 | 16110 | 2974 |
| 536 | 20240220 | 103600 | 2539271200 | 16110 | 16060 | 16110 | 16060 | 3138 |
| 537 | 20240220 | 103500 | 2488791790 | 16070 | 16060 | 16070 | 16050 | 163 |
| 538 | 20240220 | 103400 | 2486174110 | 16060 | 16080 | 16080 | 16060 | 823 |
| 539 | 20240220 | 103300 | 2472948910 | 16070 | 16060 | 16080 | 16060 | 950 |
| 540 | 20240220 | 103200 | 2457684370 | 16050 | 16040 | 16060 | 16040 | 739 |
| 541 | 20240220 | 103100 | 2445822710 | 16030 | 16050 | 16050 | 16020 | 1090 |
| 542 | 20240220 | 103000 | 2428349130 | 16040 | 16020 | 16040 | 16010 | 1335 |
| 543 | 20240220 | 102900 | 2406954200 | 16020 | 15970 | 16030 | 15970 | 1760 |
| 544 | 20240220 | 102800 | 2378794300 | 15970 | 15960 | 15990 | 15960 | 1168 |
| 545 | 20240220 | 102700 | 2360135380 | 15970 | 15990 | 16000 | 15960 | 1411 |
| 546 | 20240220 | 102600 | 2337579620 | 15990 | 15960 | 15990 | 15940 | 470 |
| 547 | 20240220 | 102500 | 2330069940 | 15930 | 15880 | 15950 | 15880 | 3947 |
| 548 | 20240220 | 102400 | 2267162730 | 15880 | 15870 | 15900 | 15860 | 1557 |
| 549 | 20240220 | 102300 | 2242410190 | 15860 | 15860 | 15870 | 15850 | 286 |
| 550 | 20240220 | 102200 | 2237875740 | 15850 | 15850 | 15850 | 15840 | 2442 |
| 551 | 20240220 | 102100 | 2199181690 | 15850 | 15850 | 15890 | 15840 | 3375 |
| 552 | 20240220 | 102000 | 2145701140 | 15850 | 15860 | 15870 | 15850 | 2629 |
| 553 | 20240220 | 101900 | 2104021590 | 15860 | 15860 | 15870 | 15860 | 327 |
| 554 | 20240220 | 101800 | 2098835360 | 15850 | 15880 | 15890 | 15850 | 2693 |
| 555 | 20240220 | 101700 | 2056117240 | 15890 | 15890 | 15900 | 15880 | 153 |
| 556 | 20240220 | 101600 | 2053685450 | 15890 | 15880 | 15900 | 15880 | 324 |
| 557 | 20240220 | 101500 | 2048540080 | 15880 | 15870 | 15880 | 15870 | 314 |
| 558 | 20240220 | 101400 | 2043553880 | 15870 | 15870 | 15870 | 15870 | 882 |
| 559 | 20240220 | 101300 | 2029556540 | 15860 | 15870 | 15870 | 15850 | 2164 |
| 560 | 20240220 | 101200 | 1995235420 | 15870 | 15870 | 15870 | 15860 | 496 |
| 561 | 20240220 | 101100 | 1987365000 | 15870 | 15880 | 15890 | 15870 | 1495 |
| 562 | 20240220 | 101000 | 1963630260 | 15880 | 15870 | 15880 | 15870 | 416 |
| 563 | 20240220 | 100900 | 1957027730 | 15890 | 15890 | 15890 | 15870 | 3279 |
| 564 | 20240220 | 100800 | 1904957170 | 15880 | 15900 | 15900 | 15880 | 359 |
| 565 | 20240220 | 100700 | 1899255990 | 15880 | 15870 | 15880 | 15870 | 1092 |
| 566 | 20240220 | 100600 | 1881915420 | 15870 | 15900 | 15900 | 15870 | 4093 |
| 567 | 20240220 | 100500 | 1816909360 | 15910 | 15920 | 15930 | 15900 | 1845 |
| 568 | 20240220 | 100400 | 1787559610 | 15910 | 15920 | 15920 | 15910 | 223 |
| 569 | 20240220 | 100300 | 1784011370 | 15930 | 15900 | 15930 | 15900 | 540 |
| 570 | 20240220 | 100200 | 1775422460 | 15900 | 15900 | 15900 | 15890 | 567 |
| 571 | 20240220 | 100100 | 1766407550 | 15900 | 15920 | 15920 | 15880 | 7285 |
| 572 | 20240220 | 100000 | 1650595110 | 15940 | 15980 | 15980 | 15910 | 9682 |
| 573 | 20240220 | 095900 | 1496297260 | 15980 | 15980 | 15980 | 15970 | 78 |
| 574 | 20240220 | 095800 | 1495051340 | 15980 | 15980 | 15980 | 15970 | 1135 |
| 575 | 20240220 | 095700 | 1476916330 | 15980 | 15990 | 15990 | 15980 | 697 |
| 576 | 20240220 | 095600 | 1465774710 | 15990 | 16000 | 16000 | 15990 | 396 |
| 577 | 20240220 | 095500 | 1459441570 | 16000 | 15990 | 16000 | 15990 | 58 |
| 578 | 20240220 | 095400 | 1458513580 | 15990 | 16000 | 16000 | 15990 | 20 |
| 579 | 20240220 | 095300 | 1458193610 | 16030 | 16000 | 16030 | 15980 | 210 |
| 580 | 20240220 | 095200 | 1454835520 | 15980 | 16000 | 16000 | 15980 | 1332 |
| 581 | 20240220 | 095100 | 1433534700 | 15980 | 16000 | 16010 | 15980 | 361 |
| 582 | 20240220 | 095000 | 1427758550 | 16000 | 16010 | 16010 | 15950 | 2607 |
| 583 | 20240220 | 094900 | 1386137920 | 16010 | 16030 | 16050 | 16010 | 423 |
| 584 | 20240220 | 094800 | 1379361890 | 16060 | 16060 | 16060 | 16050 | 20 |
| 585 | 20240220 | 094700 | 1379040750 | 16010 | 15970 | 16040 | 15970 | 425 |
| 586 | 20240220 | 094600 | 1372241280 | 16020 | 16020 | 16020 | 15970 | 3882 |
| 587 | 20240220 | 094500 | 1310161440 | 16060 | 16040 | 16060 | 16010 | 1879 |
| 588 | 20240220 | 094400 | 1280040660 | 16040 | 16040 | 16070 | 16040 | 68 |
| 589 | 20240220 | 094300 | 1278949610 | 16040 | 16070 | 16070 | 16040 | 616 |
| 590 | 20240220 | 094200 | 1269066410 | 16070 | 16090 | 16090 | 16070 | 33 |
| 591 | 20240220 | 094100 | 1268535940 | 16040 | 16030 | 16060 | 16000 | 594 |
| 592 | 20240220 | 094000 | 1259003850 | 15990 | 16030 | 16040 | 15990 | 1228 |
| 593 | 20240220 | 093900 | 1239354470 | 16030 | 16050 | 16060 | 16030 | 1006 |
| 594 | 20240220 | 093800 | 1223218190 | 16040 | 16060 | 16060 | 16030 | 137 |
| 595 | 20240220 | 093700 | 1221021020 | 16050 | 16050 | 16050 | 16050 | 228 |
| 596 | 20240220 | 093600 | 1217361620 | 16050 | 16070 | 16070 | 16050 | 354 |
| 597 | 20240220 | 093500 | 1211674890 | 16100 | 16070 | 16100 | 16070 | 33 |
| 598 | 20240220 | 093400 | 1211143740 | 16100 | 16050 | 16100 | 16050 | 1317 |
| 599 | 20240220 | 093300 | 1189954730 | 16040 | 16040 | 16060 | 16030 | 102 |
| 600 | 20240220 | 093200 | 1188318220 | 16050 | 16100 | 16100 | 16050 | 411 |
| 601 | 20240220 | 093100 | 1181717020 | 16100 | 16050 | 16150 | 16050 | 2596 |
| 602 | 20240220 | 093000 | 1139930840 | 16040 | 15960 | 16040 | 15960 | 1104 |
| 603 | 20240220 | 092900 | 1122269860 | 16000 | 16000 | 16000 | 15960 | 1402 |
| 604 | 20240220 | 092800 | 1099878430 | 16010 | 15990 | 16010 | 15960 | 2108 |
| 605 | 20240220 | 092700 | 1066175350 | 15990 | 15950 | 16000 | 15950 | 312 |
| 606 | 20240220 | 092600 | 1061194430 | 15950 | 15950 | 15960 | 15940 | 592 |
| 607 | 20240220 | 092500 | 1051750960 | 15950 | 15940 | 15960 | 15940 | 269 |
| 608 | 20240220 | 092400 | 1047463030 | 15930 | 15960 | 15960 | 15930 | 4713 |
| 609 | 20240220 | 092300 | 972325040 | 15960 | 15960 | 15960 | 15960 | 309 |
| 610 | 20240220 | 092200 | 967393400 | 16000 | 15980 | 16000 | 15960 | 2116 |
| 611 | 20240220 | 092100 | 933612140 | 15960 | 15980 | 15980 | 15960 | 998 |
| 612 | 20240220 | 092000 | 917681980 | 15960 | 15990 | 15990 | 15950 | 1147 |
| 613 | 20240220 | 091900 | 899370660 | 15990 | 16030 | 16030 | 15990 | 260 |
| 614 | 20240220 | 091800 | 895210580 | 16000 | 15990 | 16040 | 15970 | 447 |
| 615 | 20240220 | 091700 | 888068630 | 15990 | 15980 | 16010 | 15980 | 249 |
| 616 | 20240220 | 091600 | 884084060 | 15980 | 15970 | 16030 | 15970 | 1795 |
| 617 | 20240220 | 091500 | 855390300 | 15920 | 15940 | 15950 | 15920 | 1528 |
| 618 | 20240220 | 091400 | 831049410 | 15940 | 15960 | 15960 | 15940 | 421 |
| 619 | 20240220 | 091300 | 824337240 | 15970 | 15980 | 15980 | 15920 | 266 |
| 620 | 20240220 | 091200 | 820096030 | 15980 | 15900 | 15980 | 15890 | 2564 |
| 621 | 20240220 | 091100 | 779283590 | 15900 | 15920 | 15920 | 15880 | 4760 |
| 622 | 20240220 | 091000 | 703592550 | 15920 | 15940 | 15960 | 15920 | 3559 |
| 623 | 20240220 | 090900 | 646881470 | 15940 | 15970 | 15970 | 15940 | 1742 |
| 624 | 20240220 | 090800 | 619105820 | 15950 | 16010 | 16030 | 15940 | 6579 |
| 625 | 20240220 | 090700 | 514015800 | 16010 | 16020 | 16030 | 16010 | 1367 |
| 626 | 20240220 | 090600 | 492112720 | 16020 | 16120 | 16120 | 16010 | 1137 |
| 627 | 20240220 | 090500 | 473869300 | 16010 | 15980 | 16070 | 15980 | 3526 |
| 628 | 20240220 | 090400 | 417361620 | 15980 | 16130 | 16130 | 15980 | 3664 |
| 629 | 20240220 | 090300 | 358638790 | 16130 | 16080 | 16130 | 16000 | 5812 |
| 630 | 20240220 | 090200 | 265448040 | 16000 | 16110 | 16110 | 16000 | 8800 |
| 631 | 20240220 | 090100 | 124328990 | 16110 | 16120 | 16130 | 16100 | 1001 |
| 632 | 20240220 | 090000 | 108200850 | 16120 | 16220 | 16220 | 16100 | 6422 |