30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 185400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 16540 |
| 3 | 20240220 | 185300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20240220 | 185200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20240220 | 185100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20240220 | 185000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20240220 | 184900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20240220 | 184800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20240220 | 184700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20240220 | 184600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20240220 | 184500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20240220 | 184400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20240220 | 184300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20240220 | 184200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20240220 | 184100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20240220 | 184000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20240220 | 183900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20240220 | 183800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20240220 | 183700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20240220 | 183600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20240220 | 183500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20240220 | 183400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20240220 | 183300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20240220 | 183200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20240220 | 183100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20240220 | 183000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20240220 | 182900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20240220 | 182800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20240220 | 182700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20240220 | 182600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20240220 | 182500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20240220 | 182400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 16540 |
| 33 | 20240220 | 182300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20240220 | 182200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20240220 | 182100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20240220 | 182000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20240220 | 181900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20240220 | 181800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20240220 | 181700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20240220 | 181600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20240220 | 181500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20240220 | 181400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20240220 | 181300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20240220 | 181200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20240220 | 181100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20240220 | 181000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20240220 | 180900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20240220 | 180800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20240220 | 180700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20240220 | 180600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20240220 | 180500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20240220 | 180400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20240220 | 180300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20240220 | 180200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20240220 | 180100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20240220 | 180000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20240220 | 175900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20240220 | 175800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20240220 | 175700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20240220 | 175600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20240220 | 175500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20240220 | 175400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 16540 |
| 63 | 20240220 | 175300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20240220 | 175200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20240220 | 175100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20240220 | 175000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20240220 | 174900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20240220 | 174800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20240220 | 174700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20240220 | 174600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20240220 | 174500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20240220 | 174400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20240220 | 174300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20240220 | 174200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20240220 | 174100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20240220 | 174000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20240220 | 173900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20240220 | 173800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20240220 | 173700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20240220 | 173600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20240220 | 173500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20240220 | 173400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20240220 | 173300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20240220 | 173200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20240220 | 173100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20240220 | 173000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20240220 | 172900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20240220 | 172800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20240220 | 172700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20240220 | 172600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20240220 | 172500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20240220 | 172400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 16540 |
| 93 | 20240220 | 172300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20240220 | 172200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20240220 | 172100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20240220 | 172000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20240220 | 171900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20240220 | 171800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20240220 | 171700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20240220 | 171600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20240220 | 171500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20240220 | 171400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20240220 | 171300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20240220 | 171200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20240220 | 171100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20240220 | 171000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20240220 | 170900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20240220 | 170800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20240220 | 170700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20240220 | 170600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20240220 | 170500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20240220 | 170400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20240220 | 170300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20240220 | 170200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20240220 | 170100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20240220 | 170000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20240220 | 165900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20240220 | 165800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20240220 | 165700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20240220 | 165600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20240220 | 165500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20240220 | 165400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 16540 |
| 123 | 20240220 | 165300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20240220 | 165200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20240220 | 165100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20240220 | 165000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20240220 | 164900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20240220 | 164800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20240220 | 164700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20240220 | 164600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20240220 | 164500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20240220 | 164400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20240220 | 164300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20240220 | 164200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20240220 | 164100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20240220 | 164000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20240220 | 163900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20240220 | 163800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20240220 | 163700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20240220 | 163600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20240220 | 163500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20240220 | 163400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20240220 | 163300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20240220 | 163200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20240220 | 163100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20240220 | 163000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20240220 | 162900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20240220 | 162800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20240220 | 162700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20240220 | 162600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20240220 | 162500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20240220 | 162400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 16540 |
| 153 | 20240220 | 162300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20240220 | 162200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20240220 | 162100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20240220 | 162000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20240220 | 161900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20240220 | 161800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20240220 | 161700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20240220 | 161600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20240220 | 161500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20240220 | 161400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20240220 | 161300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20240220 | 161200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20240220 | 161100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20240220 | 161000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20240220 | 160900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20240220 | 160800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20240220 | 160700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20240220 | 160600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20240220 | 160500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20240220 | 160400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20240220 | 160300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20240220 | 160200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20240220 | 160100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20240220 | 160000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20240220 | 155900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20240220 | 155800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20240220 | 155700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20240220 | 155600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20240220 | 155500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20240220 | 155400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 16540 |
| 183 | 20240220 | 155300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20240220 | 155200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20240220 | 155100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20240220 | 155000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20240220 | 154900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20240220 | 154800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20240220 | 154700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20240220 | 154600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20240220 | 154500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20240220 | 154400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20240220 | 154300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20240220 | 154200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20240220 | 154100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20240220 | 154000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20240220 | 153900 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20240220 | 153800 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20240220 | 153700 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20240220 | 153600 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20240220 | 153500 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20240220 | 153400 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20240220 | 153300 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20240220 | 153200 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20240220 | 153100 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20240220 | 153000 | 3729279295 | 3915 | 3915 | 3915 | 3915 | 16540 |
| 207 | 20240220 | 152900 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20240220 | 152800 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20240220 | 152700 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20240220 | 152600 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20240220 | 152500 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20240220 | 152400 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 213 | 20240220 | 152300 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20240220 | 152200 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20240220 | 152100 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20240220 | 152000 | 3664525195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20240220 | 151900 | 3664525195 | 3910 | 3890 | 3910 | 3885 | 30016 |
| 218 | 20240220 | 151800 | 3547334270 | 3890 | 3885 | 3890 | 3885 | 9498 |
| 219 | 20240220 | 151700 | 3510399965 | 3890 | 3890 | 3890 | 3885 | 729 |
| 220 | 20240220 | 151600 | 3507567410 | 3885 | 3890 | 3890 | 3885 | 624 |
| 221 | 20240220 | 151500 | 3505143155 | 3890 | 3895 | 3895 | 3885 | 1432 |
| 222 | 20240220 | 151400 | 3499573300 | 3895 | 3895 | 3895 | 3895 | 57 |
| 223 | 20240220 | 151300 | 3499351285 | 3885 | 3890 | 3895 | 3885 | 1242 |
| 224 | 20240220 | 151200 | 3494521625 | 3885 | 3890 | 3890 | 3885 | 682 |
| 225 | 20240220 | 151100 | 3491871905 | 3895 | 3890 | 3895 | 3890 | 1347 |
| 226 | 20240220 | 151000 | 3486628620 | 3895 | 3890 | 3895 | 3885 | 650 |
| 227 | 20240220 | 150900 | 3484099515 | 3890 | 3890 | 3890 | 3890 | 1085 |
| 228 | 20240220 | 150800 | 3479878865 | 3895 | 3890 | 3895 | 3890 | 624 |
| 229 | 20240220 | 150700 | 3477450555 | 3895 | 3900 | 3900 | 3890 | 254 |
| 230 | 20240220 | 150600 | 3476460990 | 3900 | 3895 | 3900 | 3895 | 5904 |
| 231 | 20240220 | 150500 | 3453437180 | 3895 | 3895 | 3900 | 3895 | 448 |
| 232 | 20240220 | 150400 | 3451691830 | 3895 | 3900 | 3900 | 3895 | 2105 |
| 233 | 20240220 | 150300 | 3443486020 | 3895 | 3900 | 3905 | 3895 | 1159 |
| 234 | 20240220 | 150200 | 3438963890 | 3900 | 3900 | 3900 | 3900 | 1541 |
| 235 | 20240220 | 150100 | 3432953990 | 3900 | 3895 | 3900 | 3895 | 1201 |
| 236 | 20240220 | 150000 | 3428271670 | 3900 | 3895 | 3900 | 3895 | 856 |
| 237 | 20240220 | 145900 | 3424937430 | 3900 | 3895 | 3900 | 3895 | 1101 |
| 238 | 20240220 | 145800 | 3420644680 | 3895 | 3890 | 3895 | 3890 | 350 |
| 239 | 20240220 | 145700 | 3419282680 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20240220 | 145600 | 3419282680 | 3890 | 3895 | 3895 | 3890 | 26 |
| 241 | 20240220 | 145500 | 3419181535 | 3885 | 3900 | 3900 | 3885 | 6375 |
| 242 | 20240220 | 145400 | 3394375365 | 3900 | 3895 | 3905 | 3895 | 3207 |
| 243 | 20240220 | 145300 | 3381870725 | 3895 | 3885 | 3895 | 3880 | 366 |
| 244 | 20240220 | 145200 | 3380447525 | 3880 | 3890 | 3890 | 3880 | 978 |
| 245 | 20240220 | 145100 | 3376647650 | 3890 | 3890 | 3890 | 3890 | 3276 |
| 246 | 20240220 | 145000 | 3363904010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20240220 | 144900 | 3363904010 | 3890 | 3880 | 3890 | 3875 | 413 |
| 248 | 20240220 | 144800 | 3362300705 | 3875 | 3880 | 3880 | 3875 | 4605 |
| 249 | 20240220 | 144700 | 3344436130 | 3880 | 3875 | 3880 | 3875 | 133 |
| 250 | 20240220 | 144600 | 3343920735 | 3875 | 3880 | 3880 | 3875 | 320 |
| 251 | 20240220 | 144500 | 3342680130 | 3880 | 3875 | 3880 | 3875 | 208 |
| 252 | 20240220 | 144400 | 3341874100 | 3880 | 3875 | 3880 | 3875 | 4 |
| 253 | 20240220 | 144300 | 3341858585 | 3880 | 3885 | 3890 | 3880 | 2056 |
| 254 | 20240220 | 144200 | 3333870635 | 3885 | 3885 | 3885 | 3880 | 179 |
| 255 | 20240220 | 144100 | 3333176020 | 3880 | 3885 | 3885 | 3880 | 857 |
| 256 | 20240220 | 144000 | 3329847035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 257 | 20240220 | 143900 | 3329847035 | 3885 | 3880 | 3885 | 3880 | 6 |
| 258 | 20240220 | 143800 | 3329823735 | 3880 | 3880 | 3885 | 3880 | 14 |
| 259 | 20240220 | 143700 | 3329769390 | 3885 | 3875 | 3885 | 3875 | 100 |
| 260 | 20240220 | 143600 | 3329381555 | 3875 | 3880 | 3880 | 3875 | 1362 |
| 261 | 20240220 | 143500 | 3324097495 | 3880 | 3880 | 3880 | 3880 | 407 |
| 262 | 20240220 | 143400 | 3322518335 | 3880 | 3880 | 3880 | 3875 | 1056 |
| 263 | 20240220 | 143300 | 3318422120 | 3880 | 3880 | 3880 | 3880 | 1868 |
| 264 | 20240220 | 143200 | 3311174280 | 3885 | 3890 | 3890 | 3880 | 4292 |
| 265 | 20240220 | 143100 | 3294497920 | 3890 | 3885 | 3890 | 3885 | 475 |
| 266 | 20240220 | 143000 | 3292650670 | 3890 | 3895 | 3900 | 3890 | 2702 |
| 267 | 20240220 | 142900 | 3282130100 | 3895 | 3910 | 3910 | 3895 | 8094 |
| 268 | 20240220 | 142800 | 3250538330 | 3910 | 3890 | 3915 | 3890 | 24563 |
| 269 | 20240220 | 142700 | 3154768030 | 3890 | 3885 | 3890 | 3880 | 3324 |
| 270 | 20240220 | 142600 | 3141849945 | 3885 | 3880 | 3885 | 3880 | 922 |
| 271 | 20240220 | 142500 | 3138270580 | 3875 | 3885 | 3885 | 3875 | 3614 |
| 272 | 20240220 | 142400 | 3124254830 | 3885 | 3885 | 3885 | 3885 | 1433 |
| 273 | 20240220 | 142300 | 3118687625 | 3885 | 3870 | 3885 | 3870 | 7520 |
| 274 | 20240220 | 142200 | 3089547825 | 3865 | 3860 | 3865 | 3860 | 1001 |
| 275 | 20240220 | 142100 | 3085683905 | 3860 | 3860 | 3860 | 3860 | 2829 |
| 276 | 20240220 | 142000 | 3074763965 | 3860 | 3860 | 3860 | 3860 | 0 |
| 277 | 20240220 | 141900 | 3074763965 | 3860 | 3860 | 3860 | 3860 | 1118 |
| 278 | 20240220 | 141800 | 3070448485 | 3860 | 3865 | 3865 | 3860 | 325 |
| 279 | 20240220 | 141700 | 3069192695 | 3865 | 3860 | 3865 | 3860 | 361 |
| 280 | 20240220 | 141600 | 3067799205 | 3865 | 3865 | 3865 | 3865 | 0 |
| 281 | 20240220 | 141500 | 3067799205 | 3865 | 3865 | 3865 | 3860 | 275 |
| 282 | 20240220 | 141400 | 3066736385 | 3865 | 3860 | 3865 | 3860 | 1437 |
| 283 | 20240220 | 141300 | 3061183865 | 3860 | 3860 | 3860 | 3860 | 0 |
| 284 | 20240220 | 141200 | 3061183865 | 3860 | 3860 | 3860 | 3860 | 560 |
| 285 | 20240220 | 141100 | 3059022265 | 3860 | 3855 | 3860 | 3855 | 4686 |
| 286 | 20240220 | 141000 | 3040934665 | 3855 | 3855 | 3855 | 3855 | 1761 |
| 287 | 20240220 | 140900 | 3034146010 | 3855 | 3855 | 3860 | 3855 | 209 |
| 288 | 20240220 | 140800 | 3033340270 | 3855 | 3860 | 3860 | 3855 | 421 |
| 289 | 20240220 | 140700 | 3031716650 | 3870 | 3870 | 3870 | 3870 | 18 |
| 290 | 20240220 | 140600 | 3031646990 | 3860 | 3860 | 3860 | 3860 | 100 |
| 291 | 20240220 | 140500 | 3031260990 | 3860 | 3870 | 3870 | 3860 | 515 |
| 292 | 20240220 | 140400 | 3029272990 | 3870 | 3870 | 3870 | 3870 | 3 |
| 293 | 20240220 | 140300 | 3029261380 | 3860 | 3860 | 3860 | 3860 | 195 |
| 294 | 20240220 | 140200 | 3028508680 | 3870 | 3870 | 3870 | 3870 | 118 |
| 295 | 20240220 | 140100 | 3028052020 | 3860 | 3870 | 3870 | 3860 | 6216 |
| 296 | 20240220 | 140000 | 3004055470 | 3870 | 3865 | 3875 | 3860 | 1753 |
| 297 | 20240220 | 135900 | 2997274815 | 3865 | 3870 | 3870 | 3865 | 195 |
| 298 | 20240220 | 135800 | 2996521115 | 3870 | 3865 | 3870 | 3865 | 190 |
| 299 | 20240220 | 135700 | 2995786315 | 3865 | 3865 | 3865 | 3865 | 0 |
| 300 | 20240220 | 135600 | 2995786315 | 3865 | 3865 | 3865 | 3865 | 350 |
| 301 | 20240220 | 135500 | 2994433565 | 3865 | 3865 | 3865 | 3860 | 174 |
| 302 | 20240220 | 135400 | 2993761670 | 3865 | 3860 | 3865 | 3860 | 61 |
| 303 | 20240220 | 135300 | 2993526160 | 3860 | 3860 | 3860 | 3860 | 100 |
| 304 | 20240220 | 135200 | 2993140160 | 3855 | 3850 | 3855 | 3850 | 208 |
| 305 | 20240220 | 135100 | 2992338360 | 3870 | 3850 | 3870 | 3850 | 31 |
| 306 | 20240220 | 135000 | 2992218990 | 3855 | 3855 | 3855 | 3855 | 738 |
| 307 | 20240220 | 134900 | 2989374000 | 3865 | 3865 | 3865 | 3865 | 1 |
| 308 | 20240220 | 134800 | 2989370135 | 3870 | 3860 | 3870 | 3855 | 3002 |
| 309 | 20240220 | 134700 | 2977793885 | 3860 | 3860 | 3860 | 3860 | 300 |
| 310 | 20240220 | 134600 | 2976635885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 311 | 20240220 | 134500 | 2976635885 | 3855 | 3855 | 3855 | 3855 | 439 |
| 312 | 20240220 | 134400 | 2974943540 | 3855 | 3865 | 3865 | 3850 | 11670 |
| 313 | 20240220 | 134300 | 2929960115 | 3865 | 3865 | 3865 | 3865 | 506 |
| 314 | 20240220 | 134200 | 2928004425 | 3865 | 3865 | 3870 | 3865 | 3456 |
| 315 | 20240220 | 134100 | 2914646980 | 3865 | 3865 | 3865 | 3865 | 2000 |
| 316 | 20240220 | 134000 | 2906916980 | 3865 | 3870 | 3870 | 3865 | 1073 |
| 317 | 20240220 | 133900 | 2902766020 | 3870 | 3870 | 3870 | 3870 | 1376 |
| 318 | 20240220 | 133800 | 2897440900 | 3875 | 3875 | 3875 | 3875 | 234 |
| 319 | 20240220 | 133700 | 2896534150 | 3875 | 3885 | 3885 | 3875 | 270 |
| 320 | 20240220 | 133600 | 2895487090 | 3880 | 3880 | 3880 | 3880 | 123 |
| 321 | 20240220 | 133500 | 2895009850 | 3875 | 3875 | 3875 | 3875 | 1107 |
| 322 | 20240220 | 133400 | 2890720225 | 3875 | 3885 | 3885 | 3875 | 1455 |
| 323 | 20240220 | 133300 | 2885081465 | 3885 | 3885 | 3890 | 3875 | 543 |
| 324 | 20240220 | 133200 | 2882973240 | 3880 | 3875 | 3885 | 3875 | 290 |
| 325 | 20240220 | 133100 | 2881848290 | 3875 | 3875 | 3875 | 3875 | 430 |
| 326 | 20240220 | 133000 | 2880182040 | 3890 | 3880 | 3890 | 3880 | 273 |
| 327 | 20240220 | 132900 | 2879122710 | 3875 | 3885 | 3885 | 3875 | 2604 |
| 328 | 20240220 | 132800 | 2869024260 | 3890 | 3890 | 3890 | 3890 | 5195 |
| 329 | 20240220 | 132700 | 2848815710 | 3895 | 3890 | 3895 | 3890 | 681 |
| 330 | 20240220 | 132600 | 2846163615 | 3890 | 3890 | 3890 | 3890 | 915 |
| 331 | 20240220 | 132500 | 2842604265 | 3890 | 3905 | 3905 | 3890 | 1137 |
| 332 | 20240220 | 132400 | 2838176275 | 3905 | 3885 | 3905 | 3885 | 5908 |
| 333 | 20240220 | 132300 | 2815112440 | 3885 | 3885 | 3900 | 3880 | 9035 |
| 334 | 20240220 | 132200 | 2779889645 | 3880 | 3880 | 3880 | 3880 | 0 |
| 335 | 20240220 | 132100 | 2779889645 | 3880 | 3890 | 3900 | 3880 | 2216 |
| 336 | 20240220 | 132000 | 2771265410 | 3885 | 3875 | 3900 | 3875 | 15632 |
| 337 | 20240220 | 131900 | 2710355710 | 3865 | 3865 | 3865 | 3865 | 661 |
| 338 | 20240220 | 131800 | 2707800945 | 3865 | 3870 | 3870 | 3865 | 16862 |
| 339 | 20240220 | 131700 | 2642610140 | 3870 | 3870 | 3870 | 3870 | 9 |
| 340 | 20240220 | 131600 | 2642575310 | 3865 | 3870 | 3870 | 3865 | 641 |
| 341 | 20240220 | 131500 | 2640095785 | 3870 | 3870 | 3870 | 3870 | 1 |
| 342 | 20240220 | 131400 | 2640091915 | 3865 | 3865 | 3865 | 3865 | 50 |
| 343 | 20240220 | 131300 | 2639898665 | 3870 | 3870 | 3870 | 3870 | 0 |
| 344 | 20240220 | 131200 | 2639898665 | 3870 | 3870 | 3870 | 3870 | 0 |
| 345 | 20240220 | 131100 | 2639898665 | 3870 | 3870 | 3870 | 3865 | 3180 |
| 346 | 20240220 | 131000 | 2627592730 | 3865 | 3865 | 3865 | 3865 | 29 |
| 347 | 20240220 | 130900 | 2627480645 | 3865 | 3865 | 3865 | 3865 | 400 |
| 348 | 20240220 | 130800 | 2625934645 | 3865 | 3865 | 3865 | 3865 | 10 |
| 349 | 20240220 | 130700 | 2625895995 | 3865 | 3865 | 3865 | 3865 | 50 |
| 350 | 20240220 | 130600 | 2625702745 | 3865 | 3865 | 3865 | 3865 | 862 |
| 351 | 20240220 | 130500 | 2622371115 | 3865 | 3865 | 3865 | 3865 | 720 |
| 352 | 20240220 | 130400 | 2619588315 | 3870 | 3865 | 3870 | 3865 | 485 |
| 353 | 20240220 | 130300 | 2617713690 | 3870 | 3870 | 3870 | 3865 | 1010 |
| 354 | 20240220 | 130200 | 2613806490 | 3875 | 3875 | 3875 | 3875 | 2 |
| 355 | 20240220 | 130100 | 2613798740 | 3875 | 3875 | 3875 | 3875 | 0 |
| 356 | 20240220 | 130000 | 2613798740 | 3875 | 3875 | 3875 | 3875 | 1109 |
| 357 | 20240220 | 125900 | 2609501365 | 3880 | 3885 | 3885 | 3880 | 1229 |
| 358 | 20240220 | 125800 | 2604732390 | 3885 | 3885 | 3890 | 3885 | 1912 |
| 359 | 20240220 | 125700 | 2597304020 | 3890 | 3890 | 3890 | 3890 | 18 |
| 360 | 20240220 | 125600 | 2597234000 | 3890 | 3890 | 3890 | 3890 | 127 |
| 361 | 20240220 | 125500 | 2596739970 | 3890 | 3885 | 3890 | 3885 | 697 |
| 362 | 20240220 | 125400 | 2594030095 | 3885 | 3890 | 3890 | 3885 | 1019 |
| 363 | 20240220 | 125300 | 2590071250 | 3890 | 3890 | 3890 | 3890 | 0 |
| 364 | 20240220 | 125200 | 2590071250 | 3890 | 3890 | 3890 | 3890 | 51 |
| 365 | 20240220 | 125100 | 2589872860 | 3885 | 3880 | 3885 | 3880 | 425 |
| 366 | 20240220 | 125000 | 2588223025 | 3880 | 3880 | 3880 | 3880 | 0 |
| 367 | 20240220 | 124900 | 2588223025 | 3880 | 3880 | 3880 | 3880 | 482 |
| 368 | 20240220 | 124800 | 2586352865 | 3880 | 3880 | 3880 | 3880 | 0 |
| 369 | 20240220 | 124700 | 2586352865 | 3880 | 3885 | 3885 | 3880 | 675 |
| 370 | 20240220 | 124600 | 2583731165 | 3880 | 3885 | 3885 | 3880 | 1372 |
| 371 | 20240220 | 124500 | 2578401020 | 3885 | 3890 | 3890 | 3885 | 643 |
| 372 | 20240220 | 124400 | 2575902865 | 3890 | 3890 | 3890 | 3890 | 779 |
| 373 | 20240220 | 124300 | 2572872555 | 3890 | 3885 | 3890 | 3885 | 710 |
| 374 | 20240220 | 124200 | 2570113430 | 3885 | 3890 | 3890 | 3885 | 300 |
| 375 | 20240220 | 124100 | 2568946530 | 3895 | 3895 | 3895 | 3890 | 1587 |
| 376 | 20240220 | 124000 | 2562765260 | 3890 | 3885 | 3910 | 3885 | 2470 |
| 377 | 20240220 | 123900 | 2553152690 | 3910 | 3880 | 3910 | 3880 | 16457 |
| 378 | 20240220 | 123800 | 2489001480 | 3880 | 3880 | 3880 | 3880 | 221 |
| 379 | 20240220 | 123700 | 2488144000 | 3875 | 3875 | 3875 | 3875 | 5 |
| 380 | 20240220 | 123600 | 2488124625 | 3875 | 3875 | 3875 | 3875 | 448 |
| 381 | 20240220 | 123500 | 2486388625 | 3875 | 3870 | 3875 | 3870 | 693 |
| 382 | 20240220 | 123400 | 2483706470 | 3870 | 3870 | 3870 | 3870 | 0 |
| 383 | 20240220 | 123300 | 2483706470 | 3870 | 3870 | 3870 | 3865 | 584 |
| 384 | 20240220 | 123200 | 2481446890 | 3870 | 3870 | 3870 | 3870 | 900 |
| 385 | 20240220 | 123100 | 2477963890 | 3870 | 3865 | 3870 | 3865 | 1000 |
| 386 | 20240220 | 123000 | 2474094890 | 3865 | 3865 | 3865 | 3865 | 281 |
| 387 | 20240220 | 122900 | 2473008825 | 3870 | 3875 | 3875 | 3870 | 1584 |
| 388 | 20240220 | 122800 | 2466875805 | 3875 | 3875 | 3875 | 3875 | 912 |
| 389 | 20240220 | 122700 | 2463341805 | 3880 | 3875 | 3880 | 3875 | 332 |
| 390 | 20240220 | 122600 | 2462055260 | 3875 | 3875 | 3875 | 3870 | 1318 |
| 391 | 20240220 | 122500 | 2456951510 | 3875 | 3875 | 3890 | 3875 | 6261 |
| 392 | 20240220 | 122400 | 2432666690 | 3880 | 3880 | 3880 | 3880 | 2 |
| 393 | 20240220 | 122300 | 2432658930 | 3880 | 3880 | 3880 | 3880 | 128 |
| 394 | 20240220 | 122200 | 2432162290 | 3880 | 3885 | 3885 | 3865 | 819 |
| 395 | 20240220 | 122100 | 2428988375 | 3885 | 3885 | 3885 | 3865 | 80 |
| 396 | 20240220 | 122000 | 2428678875 | 3865 | 3865 | 3865 | 3860 | 676 |
| 397 | 20240220 | 121900 | 2426066510 | 3890 | 3860 | 3890 | 3860 | 5378 |
| 398 | 20240220 | 121800 | 2405207560 | 3860 | 3860 | 3860 | 3860 | 374 |
| 399 | 20240220 | 121700 | 2403763920 | 3865 | 3865 | 3865 | 3865 | 77 |
| 400 | 20240220 | 121600 | 2403466315 | 3865 | 3865 | 3865 | 3865 | 500 |
| 401 | 20240220 | 121500 | 2401533815 | 3870 | 3865 | 3870 | 3865 | 651 |
| 402 | 20240220 | 121400 | 2399016705 | 3865 | 3865 | 3865 | 3865 | 1001 |
| 403 | 20240220 | 121300 | 2395147840 | 3870 | 3860 | 3870 | 3860 | 1581 |
| 404 | 20240220 | 121200 | 2389037800 | 3855 | 3860 | 3870 | 3855 | 3869 |
| 405 | 20240220 | 121100 | 2374089875 | 3855 | 3860 | 3860 | 3855 | 1001 |
| 406 | 20240220 | 121000 | 2370226020 | 3860 | 3865 | 3865 | 3860 | 2207 |
| 407 | 20240220 | 120900 | 2361700505 | 3865 | 3860 | 3865 | 3860 | 4081 |
| 408 | 20240220 | 120800 | 2345946845 | 3865 | 3865 | 3865 | 3865 | 200 |
| 409 | 20240220 | 120700 | 2345173845 | 3865 | 3865 | 3865 | 3865 | 1932 |
| 410 | 20240220 | 120600 | 2337706665 | 3870 | 3870 | 3870 | 3870 | 0 |
| 411 | 20240220 | 120500 | 2337706665 | 3870 | 3865 | 3870 | 3865 | 148 |
| 412 | 20240220 | 120400 | 2337134640 | 3870 | 3870 | 3870 | 3865 | 2205 |
| 413 | 20240220 | 120300 | 2328611290 | 3870 | 3875 | 3875 | 3870 | 555 |
| 414 | 20240220 | 120200 | 2326462440 | 3870 | 3865 | 3870 | 3865 | 2197 |
| 415 | 20240220 | 120100 | 2317966795 | 3865 | 3865 | 3865 | 3865 | 0 |
| 416 | 20240220 | 120000 | 2317966795 | 3865 | 3865 | 3865 | 3860 | 1601 |
| 417 | 20240220 | 115900 | 2311786875 | 3865 | 3860 | 3865 | 3860 | 2036 |
| 418 | 20240220 | 115800 | 2303921215 | 3860 | 3860 | 3860 | 3860 | 200 |
| 419 | 20240220 | 115700 | 2303149215 | 3860 | 3860 | 3860 | 3860 | 1 |
| 420 | 20240220 | 115600 | 2303145355 | 3855 | 3860 | 3860 | 3855 | 779 |
| 421 | 20240220 | 115500 | 2300139810 | 3860 | 3860 | 3860 | 3860 | 877 |
| 422 | 20240220 | 115400 | 2296754590 | 3860 | 3855 | 3860 | 3855 | 351 |
| 423 | 20240220 | 115300 | 2295401470 | 3860 | 3860 | 3860 | 3860 | 542 |
| 424 | 20240220 | 115200 | 2293309350 | 3865 | 3860 | 3865 | 3860 | 1017 |
| 425 | 20240220 | 115100 | 2289383720 | 3860 | 3860 | 3860 | 3860 | 101 |
| 426 | 20240220 | 115000 | 2288993860 | 3860 | 3860 | 3865 | 3860 | 234 |
| 427 | 20240220 | 114900 | 2288090615 | 3865 | 3860 | 3865 | 3860 | 701 |
| 428 | 20240220 | 114800 | 2285382255 | 3865 | 3860 | 3865 | 3860 | 157 |
| 429 | 20240220 | 114700 | 2284775810 | 3865 | 3860 | 3865 | 3860 | 242 |
| 430 | 20240220 | 114600 | 2283841050 | 3860 | 3860 | 3865 | 3860 | 1724 |
| 431 | 20240220 | 114500 | 2277184745 | 3860 | 3865 | 3865 | 3860 | 38 |
| 432 | 20240220 | 114400 | 2277038040 | 3865 | 3865 | 3865 | 3865 | 0 |
| 433 | 20240220 | 114300 | 2277038040 | 3865 | 3865 | 3865 | 3865 | 15 |
| 434 | 20240220 | 114200 | 2276980065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 435 | 20240220 | 114100 | 2276980065 | 3860 | 3860 | 3860 | 3860 | 654 |
| 436 | 20240220 | 114000 | 2274455625 | 3860 | 3860 | 3860 | 3855 | 2462 |
| 437 | 20240220 | 113900 | 2264954795 | 3870 | 3860 | 3870 | 3860 | 841 |
| 438 | 20240220 | 113800 | 2261703425 | 3860 | 3865 | 3880 | 3860 | 12274 |
| 439 | 20240220 | 113700 | 2214126860 | 3870 | 3845 | 3870 | 3845 | 4329 |
| 440 | 20240220 | 113600 | 2197427880 | 3850 | 3840 | 3850 | 3840 | 454 |
| 441 | 20240220 | 113500 | 2195682435 | 3845 | 3840 | 3845 | 3840 | 673 |
| 442 | 20240220 | 113400 | 2193097110 | 3840 | 3840 | 3845 | 3840 | 885 |
| 443 | 20240220 | 113300 | 2189694860 | 3845 | 3840 | 3845 | 3840 | 1175 |
| 444 | 20240220 | 113200 | 2185182855 | 3840 | 3835 | 3840 | 3835 | 8 |
| 445 | 20240220 | 113100 | 2185152145 | 3835 | 3830 | 3835 | 3830 | 654 |
| 446 | 20240220 | 113000 | 2182644195 | 3835 | 3835 | 3835 | 3830 | 633 |
| 447 | 20240220 | 112900 | 2180216800 | 3830 | 3830 | 3835 | 3830 | 142 |
| 448 | 20240220 | 112800 | 2179672935 | 3835 | 3835 | 3835 | 3830 | 400 |
| 449 | 20240220 | 112700 | 2178139185 | 3835 | 3835 | 3835 | 3835 | 1313 |
| 450 | 20240220 | 112600 | 2173103830 | 3835 | 3830 | 3835 | 3830 | 137 |
| 451 | 20240220 | 112500 | 2172578855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 452 | 20240220 | 112400 | 2172578855 | 3830 | 3830 | 3830 | 3830 | 121 |
| 453 | 20240220 | 112300 | 2172115425 | 3830 | 3835 | 3835 | 3830 | 299 |
| 454 | 20240220 | 112200 | 2170969360 | 3840 | 3835 | 3840 | 3835 | 23 |
| 455 | 20240220 | 112100 | 2170881150 | 3835 | 3835 | 3835 | 3835 | 300 |
| 456 | 20240220 | 112000 | 2169730650 | 3835 | 3835 | 3835 | 3835 | 325 |
| 457 | 20240220 | 111900 | 2168484275 | 3835 | 3835 | 3835 | 3835 | 871 |
| 458 | 20240220 | 111800 | 2165143990 | 3830 | 3835 | 3835 | 3830 | 1273 |
| 459 | 20240220 | 111700 | 2160268390 | 3835 | 3835 | 3835 | 3835 | 70 |
| 460 | 20240220 | 111600 | 2159999940 | 3835 | 3835 | 3840 | 3835 | 445 |
| 461 | 20240220 | 111500 | 2158293355 | 3835 | 3835 | 3835 | 3830 | 1042 |
| 462 | 20240220 | 111400 | 2154297315 | 3835 | 3830 | 3835 | 3830 | 3105 |
| 463 | 20240220 | 111300 | 2142404990 | 3835 | 3830 | 3835 | 3830 | 2631 |
| 464 | 20240220 | 111200 | 2132328255 | 3830 | 3830 | 3830 | 3830 | 3041 |
| 465 | 20240220 | 111100 | 2120681225 | 3830 | 3825 | 3830 | 3825 | 2148 |
| 466 | 20240220 | 111000 | 2112464950 | 3825 | 3820 | 3825 | 3820 | 2379 |
| 467 | 20240220 | 110900 | 2103376170 | 3820 | 3820 | 3820 | 3820 | 315 |
| 468 | 20240220 | 110800 | 2102172870 | 3820 | 3820 | 3820 | 3820 | 200 |
| 469 | 20240220 | 110700 | 2101408870 | 3820 | 3820 | 3820 | 3820 | 349 |
| 470 | 20240220 | 110600 | 2100075690 | 3820 | 3820 | 3820 | 3820 | 0 |
| 471 | 20240220 | 110500 | 2100075690 | 3820 | 3825 | 3825 | 3820 | 467 |
| 472 | 20240220 | 110400 | 2098289435 | 3825 | 3825 | 3825 | 3820 | 380 |
| 473 | 20240220 | 110300 | 2096836205 | 3825 | 3830 | 3830 | 3825 | 500 |
| 474 | 20240220 | 110200 | 2094922935 | 3825 | 3835 | 3840 | 3825 | 760 |
| 475 | 20240220 | 110100 | 2092008525 | 3825 | 3825 | 3825 | 3820 | 1151 |
| 476 | 20240220 | 110000 | 2087605955 | 3825 | 3830 | 3835 | 3820 | 4279 |
| 477 | 20240220 | 105900 | 2071236150 | 3830 | 3820 | 3830 | 3820 | 486 |
| 478 | 20240220 | 105800 | 2069376310 | 3830 | 3835 | 3835 | 3830 | 53 |
| 479 | 20240220 | 105700 | 2069173070 | 3835 | 3820 | 3835 | 3820 | 422 |
| 480 | 20240220 | 105600 | 2067560745 | 3820 | 3815 | 3820 | 3815 | 1397 |
| 481 | 20240220 | 105500 | 2062226745 | 3820 | 3820 | 3820 | 3815 | 3893 |
| 482 | 20240220 | 105400 | 2047368205 | 3820 | 3840 | 3840 | 3815 | 1740 |
| 483 | 20240220 | 105300 | 2040723620 | 3820 | 3820 | 3825 | 3815 | 6208 |
| 484 | 20240220 | 105200 | 2017008620 | 3820 | 3835 | 3835 | 3820 | 14873 |
| 485 | 20240220 | 105100 | 1960098375 | 3830 | 3835 | 3840 | 3830 | 1025 |
| 486 | 20240220 | 105000 | 1956168390 | 3835 | 3835 | 3840 | 3835 | 3968 |
| 487 | 20240220 | 104900 | 1940949710 | 3840 | 3840 | 3840 | 3835 | 4564 |
| 488 | 20240220 | 104800 | 1923428715 | 3845 | 3845 | 3845 | 3845 | 1 |
| 489 | 20240220 | 104700 | 1923424870 | 3855 | 3845 | 3855 | 3845 | 131 |
| 490 | 20240220 | 104600 | 1922920875 | 3845 | 3845 | 3845 | 3840 | 125 |
| 491 | 20240220 | 104500 | 1922440720 | 3855 | 3855 | 3855 | 3855 | 0 |
| 492 | 20240220 | 104400 | 1922440720 | 3855 | 3845 | 3855 | 3845 | 7 |
| 493 | 20240220 | 104300 | 1922413790 | 3845 | 3845 | 3845 | 3845 | 700 |
| 494 | 20240220 | 104200 | 1919722290 | 3845 | 3845 | 3845 | 3845 | 32 |
| 495 | 20240220 | 104100 | 1919599250 | 3840 | 3840 | 3845 | 3840 | 438 |
| 496 | 20240220 | 104000 | 1917917300 | 3840 | 3840 | 3845 | 3835 | 1174 |
| 497 | 20240220 | 103900 | 1913409625 | 3840 | 3840 | 3840 | 3840 | 737 |
| 498 | 20240220 | 103800 | 1910579545 | 3840 | 3845 | 3845 | 3840 | 4619 |
| 499 | 20240220 | 103700 | 1892841380 | 3845 | 3845 | 3845 | 3845 | 190 |
| 500 | 20240220 | 103600 | 1892110830 | 3840 | 3840 | 3840 | 3835 | 2951 |
| 501 | 20240220 | 103500 | 1880782515 | 3840 | 3840 | 3840 | 3835 | 1638 |
| 502 | 20240220 | 103400 | 1874496800 | 3840 | 3855 | 3855 | 3835 | 1143 |
| 503 | 20240220 | 103300 | 1870106915 | 3870 | 3850 | 3870 | 3845 | 1350 |
| 504 | 20240220 | 103200 | 1864915040 | 3850 | 3855 | 3855 | 3850 | 5 |
| 505 | 20240220 | 103100 | 1864895780 | 3830 | 3870 | 3870 | 3830 | 19751 |
| 506 | 20240220 | 103000 | 1788966815 | 3870 | 3860 | 3880 | 3860 | 1526 |
| 507 | 20240220 | 102900 | 1783057705 | 3860 | 3860 | 3860 | 3855 | 1539 |
| 508 | 20240220 | 102800 | 1777122190 | 3855 | 3860 | 3860 | 3855 | 179 |
| 509 | 20240220 | 102700 | 1776431750 | 3860 | 3860 | 3860 | 3855 | 796 |
| 510 | 20240220 | 102600 | 1773359740 | 3860 | 3855 | 3860 | 3855 | 411 |
| 511 | 20240220 | 102500 | 1771774335 | 3855 | 3855 | 3855 | 3855 | 2792 |
| 512 | 20240220 | 102400 | 1761011175 | 3855 | 3850 | 3855 | 3850 | 2964 |
| 513 | 20240220 | 102300 | 1749588955 | 3850 | 3850 | 3850 | 3850 | 2 |
| 514 | 20240220 | 102200 | 1749581255 | 3850 | 3855 | 3855 | 3850 | 4525 |
| 515 | 20240220 | 102100 | 1732159660 | 3855 | 3855 | 3855 | 3850 | 616 |
| 516 | 20240220 | 102000 | 1729786055 | 3855 | 3855 | 3855 | 3850 | 5142 |
| 517 | 20240220 | 101900 | 1709966115 | 3855 | 3860 | 3860 | 3855 | 1453 |
| 518 | 20240220 | 101800 | 1704357795 | 3860 | 3860 | 3860 | 3860 | 56 |
| 519 | 20240220 | 101700 | 1704141635 | 3870 | 3860 | 3870 | 3860 | 1052 |
| 520 | 20240220 | 101600 | 1700078815 | 3860 | 3855 | 3870 | 3855 | 388 |
| 521 | 20240220 | 101500 | 1698580790 | 3860 | 3865 | 3865 | 3860 | 1901 |
| 522 | 20240220 | 101400 | 1691240405 | 3860 | 3860 | 3865 | 3860 | 1152 |
| 523 | 20240220 | 101300 | 1686792645 | 3860 | 3860 | 3865 | 3860 | 398 |
| 524 | 20240220 | 101200 | 1685254965 | 3860 | 3865 | 3865 | 3860 | 843 |
| 525 | 20240220 | 101100 | 1682000485 | 3865 | 3865 | 3865 | 3865 | 2114 |
| 526 | 20240220 | 101000 | 1673829875 | 3865 | 3865 | 3865 | 3865 | 131 |
| 527 | 20240220 | 100900 | 1673323560 | 3865 | 3860 | 3865 | 3860 | 1985 |
| 528 | 20240220 | 100800 | 1665656375 | 3865 | 3860 | 3865 | 3860 | 400 |
| 529 | 20240220 | 100700 | 1664111875 | 3860 | 3865 | 3865 | 3860 | 687 |
| 530 | 20240220 | 100600 | 1661459645 | 3865 | 3865 | 3865 | 3865 | 4302 |
| 531 | 20240220 | 100500 | 1644832415 | 3865 | 3865 | 3865 | 3860 | 511 |
| 532 | 20240220 | 100400 | 1642857940 | 3865 | 3860 | 3865 | 3860 | 3219 |
| 533 | 20240220 | 100300 | 1630428975 | 3865 | 3875 | 3880 | 3860 | 12691 |
| 534 | 20240220 | 100200 | 1581312180 | 3880 | 3875 | 3880 | 3875 | 1171 |
| 535 | 20240220 | 100100 | 1576774550 | 3875 | 3875 | 3880 | 3875 | 10814 |
| 536 | 20240220 | 100000 | 1534867465 | 3880 | 3870 | 3880 | 3870 | 787 |
| 537 | 20240220 | 095900 | 1531818080 | 3870 | 3875 | 3875 | 3870 | 892 |
| 538 | 20240220 | 095800 | 1528363610 | 3880 | 3875 | 3880 | 3875 | 468 |
| 539 | 20240220 | 095700 | 1526550100 | 3875 | 3875 | 3880 | 3875 | 890 |
| 540 | 20240220 | 095600 | 1523101335 | 3880 | 3875 | 3890 | 3875 | 1461 |
| 541 | 20240220 | 095500 | 1517435460 | 3875 | 3870 | 3875 | 3870 | 806 |
| 542 | 20240220 | 095400 | 1514312245 | 3875 | 3870 | 3875 | 3870 | 2446 |
| 543 | 20240220 | 095300 | 1504846185 | 3875 | 3875 | 3875 | 3870 | 2946 |
| 544 | 20240220 | 095200 | 1493439155 | 3880 | 3870 | 3880 | 3870 | 2690 |
| 545 | 20240220 | 095100 | 1483022995 | 3870 | 3875 | 3880 | 3870 | 3242 |
| 546 | 20240220 | 095000 | 1470465540 | 3870 | 3885 | 3885 | 3870 | 13950 |
| 547 | 20240220 | 094900 | 1416404550 | 3880 | 3890 | 3900 | 3880 | 2860 |
| 548 | 20240220 | 094800 | 1405277870 | 3890 | 3880 | 3890 | 3880 | 382 |
| 549 | 20240220 | 094700 | 1403793865 | 3875 | 3875 | 3880 | 3875 | 1499 |
| 550 | 20240220 | 094600 | 1397985200 | 3875 | 3885 | 3885 | 3875 | 7588 |
| 551 | 20240220 | 094500 | 1368563650 | 3885 | 3885 | 3885 | 3880 | 2193 |
| 552 | 20240220 | 094400 | 1360047780 | 3885 | 3880 | 3885 | 3880 | 246 |
| 553 | 20240220 | 094300 | 1359092420 | 3880 | 3885 | 3885 | 3880 | 5896 |
| 554 | 20240220 | 094200 | 1336198720 | 3890 | 3890 | 3890 | 3885 | 1202 |
| 555 | 20240220 | 094100 | 1331524430 | 3890 | 3890 | 3895 | 3890 | 1784 |
| 556 | 20240220 | 094000 | 1324580470 | 3890 | 3895 | 3895 | 3890 | 555 |
| 557 | 20240220 | 093900 | 1322420230 | 3895 | 3890 | 3895 | 3890 | 2856 |
| 558 | 20240220 | 093800 | 1311309530 | 3890 | 3885 | 3890 | 3885 | 741 |
| 559 | 20240220 | 093700 | 1308429600 | 3885 | 3880 | 3890 | 3875 | 4442 |
| 560 | 20240220 | 093600 | 1291194345 | 3880 | 3895 | 3895 | 3880 | 9455 |
| 561 | 20240220 | 093500 | 1254413500 | 3895 | 3895 | 3895 | 3890 | 294 |
| 562 | 20240220 | 093400 | 1253268920 | 3890 | 3895 | 3895 | 3890 | 3566 |
| 563 | 20240220 | 093300 | 1239380015 | 3895 | 3910 | 3910 | 3895 | 8318 |
| 564 | 20240220 | 093200 | 1206940555 | 3915 | 3940 | 3940 | 3915 | 8778 |
| 565 | 20240220 | 093100 | 1172465630 | 3940 | 3945 | 3955 | 3940 | 19962 |
| 566 | 20240220 | 093000 | 1093675095 | 3940 | 3945 | 3950 | 3925 | 21994 |
| 567 | 20240220 | 092900 | 1006893215 | 3945 | 3910 | 3945 | 3910 | 53228 |
| 568 | 20240220 | 092800 | 797787115 | 3910 | 3900 | 3920 | 3895 | 18473 |
| 569 | 20240220 | 092700 | 725577845 | 3890 | 3890 | 3890 | 3885 | 4281 |
| 570 | 20240220 | 092600 | 708931250 | 3880 | 3900 | 3905 | 3880 | 4600 |
| 571 | 20240220 | 092500 | 691014000 | 3905 | 3910 | 3910 | 3905 | 5153 |
| 572 | 20240220 | 092400 | 670885320 | 3905 | 3875 | 3910 | 3870 | 30304 |
| 573 | 20240220 | 092300 | 552887970 | 3865 | 3880 | 3880 | 3865 | 5199 |
| 574 | 20240220 | 092200 | 532750575 | 3880 | 3870 | 3885 | 3870 | 7325 |
| 575 | 20240220 | 092100 | 504334650 | 3865 | 3880 | 3880 | 3865 | 682 |
| 576 | 20240220 | 092000 | 501697545 | 3865 | 3870 | 3870 | 3865 | 2684 |
| 577 | 20240220 | 091900 | 491311425 | 3870 | 3870 | 3875 | 3870 | 2746 |
| 578 | 20240220 | 091800 | 480682240 | 3870 | 3860 | 3870 | 3860 | 6051 |
| 579 | 20240220 | 091700 | 457294555 | 3855 | 3860 | 3860 | 3855 | 1136 |
| 580 | 20240220 | 091600 | 452915245 | 3860 | 3860 | 3860 | 3860 | 612 |
| 581 | 20240220 | 091500 | 450552925 | 3855 | 3860 | 3865 | 3855 | 2676 |
| 582 | 20240220 | 091400 | 440227415 | 3865 | 3870 | 3870 | 3865 | 909 |
| 583 | 20240220 | 091300 | 436713000 | 3865 | 3870 | 3870 | 3865 | 3497 |
| 584 | 20240220 | 091200 | 423185110 | 3870 | 3865 | 3870 | 3865 | 4773 |
| 585 | 20240220 | 091100 | 404734190 | 3855 | 3855 | 3865 | 3850 | 4332 |
| 586 | 20240220 | 091000 | 388026035 | 3850 | 3870 | 3870 | 3850 | 9552 |
| 587 | 20240220 | 090900 | 351162645 | 3865 | 3875 | 3875 | 3860 | 3141 |
| 588 | 20240220 | 090800 | 339025855 | 3870 | 3860 | 3880 | 3855 | 2814 |
| 589 | 20240220 | 090700 | 328145205 | 3855 | 3880 | 3890 | 3855 | 5587 |
| 590 | 20240220 | 090600 | 306503380 | 3875 | 3890 | 3895 | 3870 | 4302 |
| 591 | 20240220 | 090500 | 289803205 | 3890 | 3905 | 3905 | 3890 | 7038 |
| 592 | 20240220 | 090400 | 262366550 | 3910 | 3890 | 3910 | 3890 | 9695 |
| 593 | 20240220 | 090300 | 224572910 | 3890 | 3885 | 3900 | 3880 | 11129 |
| 594 | 20240220 | 090200 | 181247480 | 3885 | 3900 | 3910 | 3885 | 14216 |
| 595 | 20240220 | 090100 | 125794770 | 3900 | 3855 | 3935 | 3855 | 18718 |
| 596 | 20240220 | 090000 | 52872290 | 3855 | 3850 | 3855 | 3845 | 10512 |