30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 191100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 27848 |
| 3 | 20240220 | 191000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20240220 | 190900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20240220 | 190800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20240220 | 190700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20240220 | 190600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20240220 | 190500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20240220 | 190400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20240220 | 190300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20240220 | 190200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20240220 | 190100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20240220 | 190000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20240220 | 185900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20240220 | 185800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20240220 | 185700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20240220 | 185600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20240220 | 185500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20240220 | 185400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20240220 | 185300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20240220 | 185200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20240220 | 185100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20240220 | 185000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20240220 | 184900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20240220 | 184800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20240220 | 184700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20240220 | 184600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20240220 | 184500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20240220 | 184400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20240220 | 184300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20240220 | 184200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20240220 | 184100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 27848 |
| 33 | 20240220 | 184000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20240220 | 183900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20240220 | 183800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20240220 | 183700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20240220 | 183600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20240220 | 183500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20240220 | 183400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20240220 | 183300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20240220 | 183200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20240220 | 183100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20240220 | 183000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20240220 | 182900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20240220 | 182800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20240220 | 182700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20240220 | 182600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20240220 | 182500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20240220 | 182400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20240220 | 182300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20240220 | 182200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20240220 | 182100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20240220 | 182000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20240220 | 181900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20240220 | 181800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20240220 | 181700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20240220 | 181600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20240220 | 181500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20240220 | 181400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20240220 | 181300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20240220 | 181200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20240220 | 181100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 27848 |
| 63 | 20240220 | 181000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20240220 | 180900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20240220 | 180800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20240220 | 180700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20240220 | 180600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20240220 | 180500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20240220 | 180400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20240220 | 180300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20240220 | 180200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20240220 | 180100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20240220 | 180000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20240220 | 175900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20240220 | 175800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20240220 | 175700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20240220 | 175600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20240220 | 175500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20240220 | 175400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20240220 | 175300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20240220 | 175200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20240220 | 175100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20240220 | 175000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20240220 | 174900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20240220 | 174800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20240220 | 174700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20240220 | 174600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20240220 | 174500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20240220 | 174400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20240220 | 174300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20240220 | 174200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20240220 | 174100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 27848 |
| 93 | 20240220 | 174000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20240220 | 173900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20240220 | 173800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20240220 | 173700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20240220 | 173600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20240220 | 173500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20240220 | 173400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20240220 | 173300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20240220 | 173200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20240220 | 173100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20240220 | 173000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20240220 | 172900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20240220 | 172800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20240220 | 172700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20240220 | 172600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20240220 | 172500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20240220 | 172400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20240220 | 172300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20240220 | 172200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20240220 | 172100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20240220 | 172000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20240220 | 171900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20240220 | 171800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20240220 | 171700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20240220 | 171600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20240220 | 171500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20240220 | 171400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20240220 | 171300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20240220 | 171200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20240220 | 171100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 27848 |
| 123 | 20240220 | 171000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20240220 | 170900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20240220 | 170800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20240220 | 170700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20240220 | 170600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20240220 | 170500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20240220 | 170400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20240220 | 170300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20240220 | 170200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20240220 | 170100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20240220 | 170000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20240220 | 165900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20240220 | 165800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20240220 | 165700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20240220 | 165600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20240220 | 165500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20240220 | 165400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20240220 | 165300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20240220 | 165200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20240220 | 165100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20240220 | 165000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20240220 | 164900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20240220 | 164800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20240220 | 164700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20240220 | 164600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20240220 | 164500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20240220 | 164400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20240220 | 164300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20240220 | 164200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20240220 | 164100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 27848 |
| 153 | 20240220 | 164000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20240220 | 163900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20240220 | 163800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20240220 | 163700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20240220 | 163600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20240220 | 163500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20240220 | 163400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20240220 | 163300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20240220 | 163200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20240220 | 163100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20240220 | 163000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20240220 | 162900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20240220 | 162800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20240220 | 162700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20240220 | 162600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20240220 | 162500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20240220 | 162400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20240220 | 162300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20240220 | 162200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20240220 | 162100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20240220 | 162000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20240220 | 161900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20240220 | 161800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20240220 | 161700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20240220 | 161600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20240220 | 161500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20240220 | 161400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20240220 | 161300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20240220 | 161200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20240220 | 161100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 27848 |
| 183 | 20240220 | 161000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20240220 | 160900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20240220 | 160800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20240220 | 160700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20240220 | 160600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20240220 | 160500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20240220 | 160400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20240220 | 160300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20240220 | 160200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20240220 | 160100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20240220 | 160000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20240220 | 155900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20240220 | 155800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20240220 | 155700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20240220 | 155600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20240220 | 155500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20240220 | 155400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20240220 | 155300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20240220 | 155200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20240220 | 155100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20240220 | 155000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20240220 | 154900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20240220 | 154800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20240220 | 154700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20240220 | 154600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20240220 | 154500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20240220 | 154400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20240220 | 154300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20240220 | 154200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20240220 | 154100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 27848 |
| 213 | 20240220 | 154000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20240220 | 153900 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20240220 | 153800 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20240220 | 153700 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20240220 | 153600 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20240220 | 153500 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20240220 | 153400 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20240220 | 153300 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20240220 | 153200 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20240220 | 153100 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20240220 | 153000 | 5124124345 | 4360 | 4360 | 4360 | 4360 | 27848 |
| 224 | 20240220 | 152900 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 225 | 20240220 | 152800 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 226 | 20240220 | 152700 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 227 | 20240220 | 152600 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 228 | 20240220 | 152500 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 229 | 20240220 | 152400 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 230 | 20240220 | 152300 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 231 | 20240220 | 152200 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 232 | 20240220 | 152100 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 233 | 20240220 | 152000 | 5002707065 | 4335 | 4335 | 4335 | 4335 | 0 |
| 234 | 20240220 | 151900 | 5002707065 | 4335 | 4320 | 4335 | 4320 | 4511 |
| 235 | 20240220 | 151800 | 4983188560 | 4320 | 4320 | 4325 | 4315 | 2284 |
| 236 | 20240220 | 151700 | 4973320600 | 4320 | 4325 | 4330 | 4320 | 3078 |
| 237 | 20240220 | 151600 | 4960011830 | 4330 | 4330 | 4335 | 4325 | 2792 |
| 238 | 20240220 | 151500 | 4947927410 | 4335 | 4325 | 4335 | 4325 | 11567 |
| 239 | 20240220 | 151400 | 4897845155 | 4330 | 4325 | 4330 | 4325 | 4565 |
| 240 | 20240220 | 151300 | 4878091350 | 4325 | 4325 | 4330 | 4320 | 3002 |
| 241 | 20240220 | 151200 | 4865110105 | 4320 | 4315 | 4325 | 4315 | 1646 |
| 242 | 20240220 | 151100 | 4858001040 | 4315 | 4325 | 4325 | 4315 | 2373 |
| 243 | 20240220 | 151000 | 4847753025 | 4320 | 4325 | 4325 | 4315 | 2935 |
| 244 | 20240220 | 150900 | 4835072585 | 4315 | 4325 | 4325 | 4315 | 2483 |
| 245 | 20240220 | 150800 | 4824350275 | 4320 | 4325 | 4330 | 4320 | 4139 |
| 246 | 20240220 | 150700 | 4806448090 | 4325 | 4325 | 4325 | 4315 | 1592 |
| 247 | 20240220 | 150600 | 4799578145 | 4315 | 4320 | 4320 | 4315 | 1097 |
| 248 | 20240220 | 150500 | 4794842715 | 4315 | 4315 | 4325 | 4315 | 2297 |
| 249 | 20240220 | 150400 | 4784930590 | 4315 | 4320 | 4325 | 4315 | 950 |
| 250 | 20240220 | 150300 | 4780831120 | 4325 | 4320 | 4325 | 4315 | 1471 |
| 251 | 20240220 | 150200 | 4774480995 | 4320 | 4320 | 4330 | 4315 | 3649 |
| 252 | 20240220 | 150100 | 4758718065 | 4330 | 4320 | 4330 | 4320 | 1490 |
| 253 | 20240220 | 150000 | 4752277450 | 4320 | 4325 | 4330 | 4320 | 3831 |
| 254 | 20240220 | 145900 | 4735708745 | 4325 | 4325 | 4330 | 4325 | 4348 |
| 255 | 20240220 | 145800 | 4716897540 | 4325 | 4320 | 4335 | 4320 | 587 |
| 256 | 20240220 | 145700 | 4714358620 | 4335 | 4320 | 4340 | 4320 | 9257 |
| 257 | 20240220 | 145600 | 4674354050 | 4340 | 4325 | 4340 | 4315 | 8784 |
| 258 | 20240220 | 145500 | 4636324370 | 4330 | 4310 | 4330 | 4310 | 2792 |
| 259 | 20240220 | 145400 | 4624266310 | 4310 | 4310 | 4315 | 4310 | 506 |
| 260 | 20240220 | 145300 | 4622085445 | 4305 | 4305 | 4315 | 4305 | 3908 |
| 261 | 20240220 | 145200 | 4605259840 | 4305 | 4305 | 4310 | 4305 | 1930 |
| 262 | 20240220 | 145100 | 4596950645 | 4305 | 4310 | 4310 | 4305 | 8748 |
| 263 | 20240220 | 145000 | 4559278265 | 4310 | 4320 | 4325 | 4310 | 4828 |
| 264 | 20240220 | 144900 | 4538448255 | 4325 | 4325 | 4330 | 4320 | 3878 |
| 265 | 20240220 | 144800 | 4521694540 | 4320 | 4330 | 4330 | 4320 | 1770 |
| 266 | 20240220 | 144700 | 4514041190 | 4320 | 4325 | 4330 | 4320 | 1589 |
| 267 | 20240220 | 144600 | 4507176305 | 4325 | 4325 | 4325 | 4320 | 1811 |
| 268 | 20240220 | 144500 | 4499345085 | 4325 | 4320 | 4325 | 4320 | 663 |
| 269 | 20240220 | 144400 | 4496478565 | 4320 | 4320 | 4335 | 4320 | 1149 |
| 270 | 20240220 | 144300 | 4491509455 | 4330 | 4325 | 4330 | 4320 | 2143 |
| 271 | 20240220 | 144200 | 4482242340 | 4330 | 4320 | 4330 | 4320 | 802 |
| 272 | 20240220 | 144100 | 4478777200 | 4320 | 4325 | 4330 | 4315 | 1232 |
| 273 | 20240220 | 144000 | 4473458000 | 4320 | 4320 | 4320 | 4320 | 1316 |
| 274 | 20240220 | 143900 | 4467772880 | 4320 | 4320 | 4320 | 4320 | 987 |
| 275 | 20240220 | 143800 | 4463509040 | 4320 | 4330 | 4335 | 4320 | 3877 |
| 276 | 20240220 | 143700 | 4446738545 | 4325 | 4315 | 4330 | 4315 | 772 |
| 277 | 20240220 | 143600 | 4443403250 | 4315 | 4325 | 4330 | 4315 | 934 |
| 278 | 20240220 | 143500 | 4439371265 | 4305 | 4340 | 4345 | 4305 | 24503 |
| 279 | 20240220 | 143400 | 4333536120 | 4345 | 4345 | 4345 | 4345 | 626 |
| 280 | 20240220 | 143300 | 4330816150 | 4345 | 4340 | 4345 | 4340 | 938 |
| 281 | 20240220 | 143200 | 4326742160 | 4340 | 4345 | 4345 | 4340 | 615 |
| 282 | 20240220 | 143100 | 4324070380 | 4350 | 4345 | 4350 | 4345 | 354 |
| 283 | 20240220 | 143000 | 4322531675 | 4350 | 4350 | 4350 | 4345 | 787 |
| 284 | 20240220 | 142900 | 4319110125 | 4350 | 4350 | 4350 | 4350 | 53 |
| 285 | 20240220 | 142800 | 4318879575 | 4350 | 4350 | 4350 | 4345 | 482 |
| 286 | 20240220 | 142700 | 4316784870 | 4350 | 4355 | 4355 | 4350 | 663 |
| 287 | 20240220 | 142600 | 4313898045 | 4360 | 4360 | 4365 | 4360 | 431 |
| 288 | 20240220 | 142500 | 4312018825 | 4365 | 4355 | 4365 | 4355 | 4715 |
| 289 | 20240220 | 142400 | 4291470610 | 4355 | 4350 | 4355 | 4350 | 824 |
| 290 | 20240220 | 142300 | 4287883690 | 4350 | 4340 | 4350 | 4340 | 575 |
| 291 | 20240220 | 142200 | 4285386140 | 4340 | 4345 | 4355 | 4340 | 3109 |
| 292 | 20240220 | 142100 | 4271871480 | 4345 | 4345 | 4350 | 4345 | 404 |
| 293 | 20240220 | 142000 | 4270115600 | 4355 | 4355 | 4355 | 4355 | 888 |
| 294 | 20240220 | 141900 | 4266248360 | 4345 | 4350 | 4350 | 4345 | 837 |
| 295 | 20240220 | 141800 | 4262608495 | 4345 | 4350 | 4350 | 4345 | 1015 |
| 296 | 20240220 | 141700 | 4258196720 | 4345 | 4350 | 4350 | 4345 | 1807 |
| 297 | 20240220 | 141600 | 4250337565 | 4345 | 4330 | 4360 | 4330 | 11191 |
| 298 | 20240220 | 141500 | 4201656750 | 4350 | 4330 | 4350 | 4325 | 3481 |
| 299 | 20240220 | 141400 | 4186552860 | 4330 | 4330 | 4345 | 4330 | 842 |
| 300 | 20240220 | 141300 | 4182901275 | 4325 | 4330 | 4335 | 4325 | 2941 |
| 301 | 20240220 | 141200 | 4170171430 | 4335 | 4325 | 4335 | 4325 | 1796 |
| 302 | 20240220 | 141100 | 4162401945 | 4330 | 4325 | 4335 | 4325 | 1352 |
| 303 | 20240220 | 141000 | 4156552885 | 4335 | 4335 | 4335 | 4325 | 4050 |
| 304 | 20240220 | 140900 | 4139030040 | 4335 | 4335 | 4345 | 4330 | 3599 |
| 305 | 20240220 | 140800 | 4123435415 | 4335 | 4335 | 4345 | 4330 | 1265 |
| 306 | 20240220 | 140700 | 4117950865 | 4345 | 4335 | 4345 | 4335 | 1325 |
| 307 | 20240220 | 140600 | 4112206890 | 4340 | 4330 | 4350 | 4330 | 1717 |
| 308 | 20240220 | 140500 | 4104762685 | 4330 | 4330 | 4345 | 4330 | 2160 |
| 309 | 20240220 | 140400 | 4095406710 | 4330 | 4345 | 4345 | 4330 | 1438 |
| 310 | 20240220 | 140300 | 4089171280 | 4340 | 4345 | 4355 | 4335 | 2604 |
| 311 | 20240220 | 140200 | 4077871495 | 4340 | 4340 | 4355 | 4335 | 8199 |
| 312 | 20240220 | 140100 | 4042207435 | 4340 | 4340 | 4340 | 4330 | 1397 |
| 313 | 20240220 | 140000 | 4036154105 | 4340 | 4335 | 4340 | 4335 | 834 |
| 314 | 20240220 | 135900 | 4032537415 | 4335 | 4350 | 4350 | 4335 | 673 |
| 315 | 20240220 | 135800 | 4029619165 | 4340 | 4345 | 4345 | 4340 | 876 |
| 316 | 20240220 | 135700 | 4025816945 | 4340 | 4345 | 4345 | 4340 | 776 |
| 317 | 20240220 | 135600 | 4022447600 | 4340 | 4345 | 4350 | 4340 | 768 |
| 318 | 20240220 | 135500 | 4019112240 | 4345 | 4330 | 4345 | 4330 | 2586 |
| 319 | 20240220 | 135400 | 4007884535 | 4330 | 4340 | 4340 | 4330 | 720 |
| 320 | 20240220 | 135300 | 4004766715 | 4330 | 4335 | 4335 | 4330 | 1185 |
| 321 | 20240220 | 135200 | 3999632290 | 4330 | 4330 | 4335 | 4330 | 1631 |
| 322 | 20240220 | 135100 | 3992563530 | 4330 | 4340 | 4340 | 4330 | 1088 |
| 323 | 20240220 | 135000 | 3987850505 | 4335 | 4330 | 4340 | 4330 | 990 |
| 324 | 20240220 | 134900 | 3983561735 | 4330 | 4335 | 4335 | 4330 | 2664 |
| 325 | 20240220 | 134800 | 3972017120 | 4345 | 4335 | 4345 | 4330 | 3127 |
| 326 | 20240220 | 134700 | 3958469920 | 4335 | 4335 | 4345 | 4335 | 1742 |
| 327 | 20240220 | 134600 | 3950918150 | 4340 | 4330 | 4340 | 4330 | 1499 |
| 328 | 20240220 | 134500 | 3944421335 | 4330 | 4350 | 4355 | 4330 | 23335 |
| 329 | 20240220 | 134400 | 3842994250 | 4350 | 4355 | 4360 | 4350 | 7376 |
| 330 | 20240220 | 134300 | 3810893870 | 4355 | 4360 | 4360 | 4355 | 450 |
| 331 | 20240220 | 134200 | 3808934070 | 4355 | 4355 | 4360 | 4355 | 665 |
| 332 | 20240220 | 134100 | 3806037985 | 4355 | 4355 | 4355 | 4355 | 4766 |
| 333 | 20240220 | 134000 | 3785282055 | 4355 | 4360 | 4360 | 4355 | 6145 |
| 334 | 20240220 | 133900 | 3758498225 | 4365 | 4360 | 4370 | 4360 | 1511 |
| 335 | 20240220 | 133800 | 3751909515 | 4370 | 4370 | 4370 | 4360 | 5847 |
| 336 | 20240220 | 133700 | 3726387825 | 4370 | 4365 | 4375 | 4365 | 1004 |
| 337 | 20240220 | 133600 | 3722004340 | 4365 | 4370 | 4370 | 4365 | 901 |
| 338 | 20240220 | 133500 | 3718070360 | 4370 | 4365 | 4370 | 4365 | 861 |
| 339 | 20240220 | 133400 | 3714308830 | 4365 | 4370 | 4385 | 4365 | 625 |
| 340 | 20240220 | 133300 | 3711579570 | 4370 | 4365 | 4370 | 4365 | 1201 |
| 341 | 20240220 | 133200 | 3706337135 | 4365 | 4370 | 4370 | 4365 | 1273 |
| 342 | 20240220 | 133100 | 3700778470 | 4370 | 4380 | 4380 | 4370 | 1733 |
| 343 | 20240220 | 133000 | 3693205150 | 4370 | 4365 | 4370 | 4365 | 431 |
| 344 | 20240220 | 132900 | 3691321690 | 4365 | 4375 | 4375 | 4365 | 2514 |
| 345 | 20240220 | 132800 | 3680336510 | 4370 | 4380 | 4380 | 4370 | 1506 |
| 346 | 20240220 | 132700 | 3673748965 | 4375 | 4380 | 4385 | 4375 | 735 |
| 347 | 20240220 | 132600 | 3670529635 | 4380 | 4390 | 4395 | 4380 | 556 |
| 348 | 20240220 | 132500 | 3668091560 | 4395 | 4390 | 4395 | 4390 | 148 |
| 349 | 20240220 | 132400 | 3667441225 | 4390 | 4390 | 4395 | 4390 | 211 |
| 350 | 20240220 | 132300 | 3666514735 | 4390 | 4385 | 4395 | 4385 | 34 |
| 351 | 20240220 | 132200 | 3666365545 | 4385 | 4390 | 4395 | 4385 | 518 |
| 352 | 20240220 | 132100 | 3664091675 | 4395 | 4390 | 4395 | 4390 | 117 |
| 353 | 20240220 | 132000 | 3663578040 | 4390 | 4395 | 4395 | 4390 | 1412 |
| 354 | 20240220 | 131900 | 3657372840 | 4400 | 4395 | 4400 | 4395 | 1659 |
| 355 | 20240220 | 131800 | 3650075745 | 4395 | 4395 | 4395 | 4395 | 0 |
| 356 | 20240220 | 131700 | 3650075745 | 4395 | 4390 | 4395 | 4390 | 3016 |
| 357 | 20240220 | 131600 | 3636822780 | 4390 | 4375 | 4390 | 4375 | 3887 |
| 358 | 20240220 | 131500 | 3619785525 | 4380 | 4380 | 4380 | 4380 | 943 |
| 359 | 20240220 | 131400 | 3615655185 | 4375 | 4380 | 4380 | 4375 | 399 |
| 360 | 20240220 | 131300 | 3613909505 | 4380 | 4385 | 4385 | 4380 | 129 |
| 361 | 20240220 | 131200 | 3613344020 | 4390 | 4400 | 4400 | 4390 | 479 |
| 362 | 20240220 | 131100 | 3611240375 | 4400 | 4385 | 4400 | 4385 | 167 |
| 363 | 20240220 | 131000 | 3610506375 | 4375 | 4380 | 4385 | 4370 | 7145 |
| 364 | 20240220 | 130900 | 3579234140 | 4380 | 4375 | 4380 | 4375 | 1900 |
| 365 | 20240220 | 130800 | 3570913810 | 4370 | 4370 | 4370 | 4370 | 0 |
| 366 | 20240220 | 130700 | 3570913810 | 4370 | 4370 | 4370 | 4370 | 114 |
| 367 | 20240220 | 130600 | 3570415630 | 4375 | 4375 | 4375 | 4365 | 103 |
| 368 | 20240220 | 130500 | 3569965695 | 4375 | 4370 | 4375 | 4370 | 5 |
| 369 | 20240220 | 130400 | 3569943840 | 4365 | 4370 | 4370 | 4365 | 175 |
| 370 | 20240220 | 130300 | 3569179890 | 4365 | 4365 | 4375 | 4365 | 620 |
| 371 | 20240220 | 130200 | 3566467630 | 4365 | 4375 | 4375 | 4365 | 1252 |
| 372 | 20240220 | 130100 | 3561002630 | 4365 | 4365 | 4365 | 4365 | 444 |
| 373 | 20240220 | 130000 | 3559064570 | 4360 | 4360 | 4365 | 4360 | 2840 |
| 374 | 20240220 | 125900 | 3546677235 | 4360 | 4370 | 4370 | 4360 | 3717 |
| 375 | 20240220 | 125800 | 3530455610 | 4370 | 4370 | 4370 | 4370 | 1047 |
| 376 | 20240220 | 125700 | 3525880220 | 4370 | 4375 | 4375 | 4370 | 106 |
| 377 | 20240220 | 125600 | 3525416485 | 4380 | 4375 | 4380 | 4375 | 166 |
| 378 | 20240220 | 125500 | 3524690225 | 4375 | 4370 | 4375 | 4370 | 241 |
| 379 | 20240220 | 125400 | 3523636760 | 4370 | 4370 | 4370 | 4370 | 8 |
| 380 | 20240220 | 125300 | 3523601800 | 4370 | 4380 | 4380 | 4370 | 28 |
| 381 | 20240220 | 125200 | 3523479340 | 4380 | 4370 | 4380 | 4365 | 1455 |
| 382 | 20240220 | 125100 | 3517123480 | 4370 | 4375 | 4375 | 4370 | 307 |
| 383 | 20240220 | 125000 | 3515781750 | 4375 | 4385 | 4385 | 4375 | 526 |
| 384 | 20240220 | 124900 | 3513480490 | 4400 | 4380 | 4400 | 4365 | 6980 |
| 385 | 20240220 | 124800 | 3482972215 | 4380 | 4375 | 4385 | 4375 | 239 |
| 386 | 20240220 | 124700 | 3481926205 | 4375 | 4380 | 4380 | 4375 | 830 |
| 387 | 20240220 | 124600 | 3478290935 | 4385 | 4385 | 4385 | 4385 | 11 |
| 388 | 20240220 | 124500 | 3478242700 | 4380 | 4390 | 4395 | 4380 | 802 |
| 389 | 20240220 | 124400 | 3474724525 | 4400 | 4390 | 4400 | 4385 | 377 |
| 390 | 20240220 | 124300 | 3473066790 | 4395 | 4385 | 4395 | 4385 | 127 |
| 391 | 20240220 | 124200 | 3472508690 | 4395 | 4380 | 4395 | 4380 | 176 |
| 392 | 20240220 | 124100 | 3471735715 | 4380 | 4380 | 4380 | 4380 | 0 |
| 393 | 20240220 | 124000 | 3471735715 | 4380 | 4380 | 4380 | 4380 | 1280 |
| 394 | 20240220 | 123900 | 3466129315 | 4380 | 4380 | 4380 | 4380 | 0 |
| 395 | 20240220 | 123800 | 3466129315 | 4380 | 4380 | 4380 | 4380 | 1107 |
| 396 | 20240220 | 123700 | 3461280655 | 4385 | 4380 | 4385 | 4380 | 206 |
| 397 | 20240220 | 123600 | 3460377770 | 4380 | 4380 | 4385 | 4375 | 1917 |
| 398 | 20240220 | 123500 | 3451981340 | 4385 | 4375 | 4385 | 4375 | 409 |
| 399 | 20240220 | 123400 | 3450189850 | 4375 | 4375 | 4375 | 4375 | 500 |
| 400 | 20240220 | 123300 | 3448002350 | 4375 | 4370 | 4375 | 4370 | 1373 |
| 401 | 20240220 | 123200 | 3442001570 | 4370 | 4370 | 4370 | 4370 | 347 |
| 402 | 20240220 | 123100 | 3440485180 | 4370 | 4375 | 4380 | 4370 | 3734 |
| 403 | 20240220 | 123000 | 3424161465 | 4380 | 4375 | 4380 | 4375 | 829 |
| 404 | 20240220 | 122900 | 3420533930 | 4380 | 4370 | 4380 | 4370 | 1287 |
| 405 | 20240220 | 122800 | 3414897420 | 4370 | 4385 | 4390 | 4370 | 14999 |
| 406 | 20240220 | 122700 | 3349223340 | 4390 | 4390 | 4390 | 4380 | 601 |
| 407 | 20240220 | 122600 | 3346585950 | 4390 | 4385 | 4390 | 4385 | 304 |
| 408 | 20240220 | 122500 | 3345252410 | 4390 | 4390 | 4390 | 4390 | 1046 |
| 409 | 20240220 | 122400 | 3340660470 | 4385 | 4385 | 4385 | 4385 | 253 |
| 410 | 20240220 | 122300 | 3339551065 | 4385 | 4385 | 4385 | 4380 | 1223 |
| 411 | 20240220 | 122200 | 3334190710 | 4380 | 4385 | 4385 | 4380 | 2471 |
| 412 | 20240220 | 122100 | 3323365375 | 4385 | 4385 | 4390 | 4385 | 590 |
| 413 | 20240220 | 122000 | 3320778220 | 4385 | 4385 | 4385 | 4380 | 755 |
| 414 | 20240220 | 121900 | 3317470835 | 4385 | 4380 | 4385 | 4380 | 382 |
| 415 | 20240220 | 121800 | 3315797570 | 4385 | 4390 | 4390 | 4385 | 3312 |
| 416 | 20240220 | 121700 | 3301274125 | 4390 | 4390 | 4390 | 4385 | 60 |
| 417 | 20240220 | 121600 | 3301010730 | 4385 | 4385 | 4385 | 4385 | 899 |
| 418 | 20240220 | 121500 | 3297068615 | 4385 | 4395 | 4395 | 4385 | 11032 |
| 419 | 20240220 | 121400 | 3248661740 | 4400 | 4395 | 4410 | 4390 | 7647 |
| 420 | 20240220 | 121300 | 3215076140 | 4400 | 4400 | 4405 | 4395 | 1490 |
| 421 | 20240220 | 121200 | 3208520385 | 4405 | 4405 | 4405 | 4400 | 1965 |
| 422 | 20240220 | 121100 | 3199873525 | 4400 | 4405 | 4405 | 4400 | 482 |
| 423 | 20240220 | 121000 | 3197750400 | 4405 | 4405 | 4405 | 4405 | 302 |
| 424 | 20240220 | 120900 | 3196420090 | 4405 | 4410 | 4410 | 4400 | 763 |
| 425 | 20240220 | 120800 | 3193059170 | 4410 | 4410 | 4410 | 4405 | 592 |
| 426 | 20240220 | 120700 | 3190448715 | 4410 | 4395 | 4415 | 4395 | 1016 |
| 427 | 20240220 | 120600 | 3185976555 | 4395 | 4400 | 4400 | 4395 | 9487 |
| 428 | 20240220 | 120500 | 3144251930 | 4400 | 4405 | 4405 | 4400 | 2304 |
| 429 | 20240220 | 120400 | 3134110160 | 4405 | 4405 | 4405 | 4405 | 2939 |
| 430 | 20240220 | 120300 | 3121163865 | 4405 | 4405 | 4405 | 4405 | 733 |
| 431 | 20240220 | 120200 | 3117935000 | 4405 | 4405 | 4410 | 4405 | 674 |
| 432 | 20240220 | 120100 | 3114965930 | 4405 | 4410 | 4410 | 4405 | 308 |
| 433 | 20240220 | 120000 | 3113607705 | 4410 | 4410 | 4415 | 4410 | 80 |
| 434 | 20240220 | 115900 | 3113254890 | 4410 | 4405 | 4410 | 4405 | 476 |
| 435 | 20240220 | 115800 | 3111156175 | 4410 | 4410 | 4410 | 4410 | 1591 |
| 436 | 20240220 | 115700 | 3104139865 | 4410 | 4410 | 4410 | 4410 | 858 |
| 437 | 20240220 | 115600 | 3100356085 | 4410 | 4410 | 4410 | 4410 | 325 |
| 438 | 20240220 | 115500 | 3098922835 | 4405 | 4415 | 4420 | 4405 | 4785 |
| 439 | 20240220 | 115400 | 3077820400 | 4415 | 4415 | 4420 | 4415 | 377 |
| 440 | 20240220 | 115300 | 3076154210 | 4415 | 4415 | 4415 | 4415 | 157 |
| 441 | 20240220 | 115200 | 3075461055 | 4420 | 4415 | 4420 | 4415 | 163 |
| 442 | 20240220 | 115100 | 3074741010 | 4415 | 4420 | 4420 | 4415 | 979 |
| 443 | 20240220 | 115000 | 3070417555 | 4420 | 4420 | 4420 | 4420 | 1280 |
| 444 | 20240220 | 114900 | 3064759955 | 4420 | 4420 | 4420 | 4420 | 62 |
| 445 | 20240220 | 114800 | 3064485915 | 4420 | 4420 | 4420 | 4420 | 81 |
| 446 | 20240220 | 114700 | 3064127895 | 4420 | 4425 | 4425 | 4420 | 799 |
| 447 | 20240220 | 114600 | 3060593190 | 4425 | 4435 | 4435 | 4425 | 480 |
| 448 | 20240220 | 114500 | 3058465955 | 4435 | 4435 | 4435 | 4435 | 500 |
| 449 | 20240220 | 114400 | 3056248455 | 4430 | 4425 | 4430 | 4425 | 82 |
| 450 | 20240220 | 114300 | 3055885320 | 4430 | 4430 | 4430 | 4420 | 154 |
| 451 | 20240220 | 114200 | 3055204175 | 4430 | 4430 | 4430 | 4430 | 552 |
| 452 | 20240220 | 114100 | 3052758815 | 4435 | 4435 | 4435 | 4430 | 1392 |
| 453 | 20240220 | 114000 | 3046585405 | 4435 | 4430 | 4435 | 4430 | 37 |
| 454 | 20240220 | 113900 | 3046421395 | 4430 | 4425 | 4430 | 4420 | 280 |
| 455 | 20240220 | 113800 | 3045181205 | 4425 | 4420 | 4430 | 4420 | 187 |
| 456 | 20240220 | 113700 | 3044353955 | 4420 | 4420 | 4425 | 4420 | 690 |
| 457 | 20240220 | 113600 | 3041303150 | 4420 | 4420 | 4420 | 4420 | 43 |
| 458 | 20240220 | 113500 | 3041113090 | 4420 | 4420 | 4420 | 4420 | 423 |
| 459 | 20240220 | 113400 | 3039243430 | 4425 | 4415 | 4425 | 4415 | 427 |
| 460 | 20240220 | 113300 | 3037356060 | 4415 | 4415 | 4415 | 4415 | 207 |
| 461 | 20240220 | 113200 | 3036442155 | 4415 | 4420 | 4420 | 4415 | 2711 |
| 462 | 20240220 | 113100 | 3024471475 | 4420 | 4420 | 4420 | 4420 | 215 |
| 463 | 20240220 | 113000 | 3023521175 | 4420 | 4415 | 4420 | 4415 | 168 |
| 464 | 20240220 | 112900 | 3022778625 | 4415 | 4420 | 4420 | 4415 | 51 |
| 465 | 20240220 | 112800 | 3022553215 | 4420 | 4415 | 4420 | 4415 | 23 |
| 466 | 20240220 | 112700 | 3022451640 | 4415 | 4420 | 4425 | 4415 | 209 |
| 467 | 20240220 | 112600 | 3021528290 | 4420 | 4415 | 4420 | 4415 | 271 |
| 468 | 20240220 | 112500 | 3020331395 | 4415 | 4410 | 4415 | 4410 | 359 |
| 469 | 20240220 | 112400 | 3018747160 | 4410 | 4415 | 4415 | 4410 | 583 |
| 470 | 20240220 | 112300 | 3016176090 | 4420 | 4415 | 4420 | 4410 | 1049 |
| 471 | 20240220 | 112200 | 3011546975 | 4420 | 4415 | 4420 | 4415 | 293 |
| 472 | 20240220 | 112100 | 3010253280 | 4415 | 4415 | 4420 | 4415 | 986 |
| 473 | 20240220 | 112000 | 3005899090 | 4415 | 4415 | 4420 | 4415 | 1023 |
| 474 | 20240220 | 111900 | 3001379225 | 4415 | 4410 | 4415 | 4410 | 3141 |
| 475 | 20240220 | 111800 | 2987514265 | 4410 | 4410 | 4410 | 4410 | 174 |
| 476 | 20240220 | 111700 | 2986746925 | 4410 | 4410 | 4410 | 4410 | 9 |
| 477 | 20240220 | 111600 | 2986707235 | 4415 | 4415 | 4415 | 4415 | 12 |
| 478 | 20240220 | 111500 | 2986654255 | 4410 | 4410 | 4410 | 4410 | 322 |
| 479 | 20240220 | 111400 | 2985234235 | 4410 | 4410 | 4410 | 4405 | 2561 |
| 480 | 20240220 | 111300 | 2973951495 | 4410 | 4415 | 4415 | 4405 | 217 |
| 481 | 20240220 | 111200 | 2972995095 | 4420 | 4410 | 4420 | 4410 | 106 |
| 482 | 20240220 | 111100 | 2972527475 | 4410 | 4415 | 4415 | 4410 | 1063 |
| 483 | 20240220 | 111000 | 2967836330 | 4410 | 4410 | 4410 | 4410 | 380 |
| 484 | 20240220 | 110900 | 2966160530 | 4410 | 4405 | 4410 | 4405 | 287 |
| 485 | 20240220 | 110800 | 2964895695 | 4405 | 4410 | 4415 | 4405 | 739 |
| 486 | 20240220 | 110700 | 2961635720 | 4405 | 4405 | 4405 | 4405 | 501 |
| 487 | 20240220 | 110600 | 2959428815 | 4405 | 4410 | 4410 | 4405 | 4976 |
| 488 | 20240220 | 110500 | 2937501005 | 4415 | 4415 | 4415 | 4415 | 1 |
| 489 | 20240220 | 110400 | 2937496590 | 4410 | 4415 | 4415 | 4410 | 1650 |
| 490 | 20240220 | 110300 | 2930217765 | 4410 | 4415 | 4415 | 4410 | 24 |
| 491 | 20240220 | 110200 | 2930111895 | 4420 | 4415 | 4420 | 4410 | 834 |
| 492 | 20240220 | 110100 | 2926429925 | 4420 | 4415 | 4420 | 4415 | 1076 |
| 493 | 20240220 | 110000 | 2921674340 | 4410 | 4410 | 4410 | 4410 | 1032 |
| 494 | 20240220 | 105900 | 2917123220 | 4410 | 4410 | 4410 | 4410 | 248 |
| 495 | 20240220 | 105800 | 2916029540 | 4410 | 4405 | 4410 | 4400 | 1227 |
| 496 | 20240220 | 105700 | 2910624775 | 4405 | 4400 | 4415 | 4400 | 1307 |
| 497 | 20240220 | 105600 | 2904872840 | 4405 | 4415 | 4420 | 4400 | 12591 |
| 498 | 20240220 | 105500 | 2849323765 | 4415 | 4415 | 4415 | 4415 | 243 |
| 499 | 20240220 | 105400 | 2848250920 | 4415 | 4420 | 4425 | 4415 | 966 |
| 500 | 20240220 | 105300 | 2843984650 | 4420 | 4415 | 4425 | 4415 | 1941 |
| 501 | 20240220 | 105200 | 2835407350 | 4420 | 4420 | 4425 | 4420 | 2827 |
| 502 | 20240220 | 105100 | 2822911900 | 4425 | 4425 | 4425 | 4420 | 1904 |
| 503 | 20240220 | 105000 | 2814490280 | 4430 | 4425 | 4430 | 4425 | 1303 |
| 504 | 20240220 | 104900 | 2808724385 | 4425 | 4425 | 4425 | 4425 | 2072 |
| 505 | 20240220 | 104800 | 2799555785 | 4430 | 4430 | 4435 | 4430 | 1764 |
| 506 | 20240220 | 104700 | 2791737585 | 4430 | 4430 | 4430 | 4430 | 620 |
| 507 | 20240220 | 104600 | 2788990985 | 4430 | 4445 | 4445 | 4430 | 9967 |
| 508 | 20240220 | 104500 | 2744760205 | 4445 | 4460 | 4465 | 4445 | 2897 |
| 509 | 20240220 | 104400 | 2731860035 | 4450 | 4465 | 4465 | 4450 | 1540 |
| 510 | 20240220 | 104300 | 2725001035 | 4455 | 4460 | 4465 | 4455 | 718 |
| 511 | 20240220 | 104200 | 2721796535 | 4455 | 4465 | 4465 | 4455 | 5050 |
| 512 | 20240220 | 104100 | 2699280980 | 4465 | 4470 | 4470 | 4465 | 5590 |
| 513 | 20240220 | 104000 | 2674300450 | 4470 | 4460 | 4470 | 4460 | 2168 |
| 514 | 20240220 | 103900 | 2664622390 | 4465 | 4455 | 4465 | 4455 | 7499 |
| 515 | 20240220 | 103800 | 2631174820 | 4450 | 4455 | 4455 | 4450 | 655 |
| 516 | 20240220 | 103700 | 2628257190 | 4450 | 4450 | 4450 | 4445 | 709 |
| 517 | 20240220 | 103600 | 2625102390 | 4445 | 4445 | 4445 | 4445 | 815 |
| 518 | 20240220 | 103500 | 2621479715 | 4445 | 4450 | 4450 | 4440 | 1945 |
| 519 | 20240220 | 103400 | 2612842130 | 4450 | 4450 | 4450 | 4450 | 833 |
| 520 | 20240220 | 103300 | 2609135280 | 4450 | 4445 | 4450 | 4435 | 3027 |
| 521 | 20240220 | 103200 | 2595705560 | 4450 | 4445 | 4450 | 4445 | 743 |
| 522 | 20240220 | 103100 | 2592402915 | 4445 | 4445 | 4445 | 4445 | 1071 |
| 523 | 20240220 | 103000 | 2587642320 | 4440 | 4445 | 4445 | 4440 | 1158 |
| 524 | 20240220 | 102900 | 2582498260 | 4445 | 4445 | 4445 | 4445 | 265 |
| 525 | 20240220 | 102800 | 2581320335 | 4440 | 4440 | 4440 | 4440 | 174 |
| 526 | 20240220 | 102700 | 2580547775 | 4440 | 4440 | 4440 | 4440 | 1362 |
| 527 | 20240220 | 102600 | 2574500495 | 4440 | 4445 | 4445 | 4440 | 245 |
| 528 | 20240220 | 102500 | 2573411490 | 4445 | 4440 | 4445 | 4440 | 69 |
| 529 | 20240220 | 102400 | 2573104900 | 4440 | 4430 | 4440 | 4430 | 2448 |
| 530 | 20240220 | 102300 | 2562250475 | 4435 | 4430 | 4435 | 4425 | 5028 |
| 531 | 20240220 | 102200 | 2539968240 | 4435 | 4440 | 4440 | 4425 | 7044 |
| 532 | 20240220 | 102100 | 2508721705 | 4445 | 4445 | 4450 | 4430 | 7932 |
| 533 | 20240220 | 102000 | 2473486615 | 4445 | 4455 | 4455 | 4445 | 7216 |
| 534 | 20240220 | 101900 | 2441364450 | 4455 | 4440 | 4460 | 4440 | 9919 |
| 535 | 20240220 | 101800 | 2397214775 | 4440 | 4430 | 4440 | 4430 | 306 |
| 536 | 20240220 | 101700 | 2395859135 | 4430 | 4435 | 4435 | 4430 | 336 |
| 537 | 20240220 | 101600 | 2394369960 | 4430 | 4440 | 4440 | 4430 | 351 |
| 538 | 20240220 | 101500 | 2392814160 | 4430 | 4425 | 4435 | 4425 | 1127 |
| 539 | 20240220 | 101400 | 2387819700 | 4420 | 4415 | 4430 | 4415 | 1741 |
| 540 | 20240220 | 101300 | 2380115235 | 4415 | 4405 | 4415 | 4405 | 749 |
| 541 | 20240220 | 101200 | 2376810670 | 4410 | 4415 | 4420 | 4410 | 913 |
| 542 | 20240220 | 101100 | 2372781105 | 4420 | 4420 | 4420 | 4415 | 1209 |
| 543 | 20240220 | 101000 | 2367437515 | 4420 | 4415 | 4420 | 4415 | 274 |
| 544 | 20240220 | 100900 | 2366226840 | 4415 | 4420 | 4420 | 4415 | 2037 |
| 545 | 20240220 | 100800 | 2357223805 | 4420 | 4420 | 4420 | 4420 | 181 |
| 546 | 20240220 | 100700 | 2356423785 | 4420 | 4415 | 4420 | 4415 | 583 |
| 547 | 20240220 | 100600 | 2353847025 | 4420 | 4415 | 4420 | 4415 | 224 |
| 548 | 20240220 | 100500 | 2352857455 | 4415 | 4425 | 4425 | 4415 | 326 |
| 549 | 20240220 | 100400 | 2351417945 | 4415 | 4415 | 4420 | 4415 | 1075 |
| 550 | 20240220 | 100300 | 2346669420 | 4415 | 4410 | 4415 | 4410 | 76 |
| 551 | 20240220 | 100200 | 2346333955 | 4410 | 4405 | 4410 | 4395 | 2844 |
| 552 | 20240220 | 100100 | 2333796450 | 4395 | 4395 | 4395 | 4395 | 174 |
| 553 | 20240220 | 100000 | 2333031720 | 4395 | 4405 | 4410 | 4390 | 12283 |
| 554 | 20240220 | 095900 | 2279007580 | 4410 | 4405 | 4410 | 4405 | 937 |
| 555 | 20240220 | 095800 | 2274879680 | 4405 | 4410 | 4410 | 4405 | 1843 |
| 556 | 20240220 | 095700 | 2266757505 | 4410 | 4415 | 4415 | 4410 | 1053 |
| 557 | 20240220 | 095600 | 2262109510 | 4420 | 4410 | 4420 | 4405 | 3308 |
| 558 | 20240220 | 095500 | 2247526590 | 4410 | 4420 | 4420 | 4405 | 7884 |
| 559 | 20240220 | 095400 | 2212755685 | 4420 | 4425 | 4425 | 4420 | 2293 |
| 560 | 20240220 | 095300 | 2202620425 | 4425 | 4420 | 4425 | 4420 | 2034 |
| 561 | 20240220 | 095200 | 2193626840 | 4420 | 4420 | 4420 | 4420 | 1848 |
| 562 | 20240220 | 095100 | 2185458680 | 4420 | 4430 | 4430 | 4420 | 7060 |
| 563 | 20240220 | 095000 | 2154209520 | 4440 | 4435 | 4440 | 4435 | 1637 |
| 564 | 20240220 | 094900 | 2146948770 | 4440 | 4445 | 4450 | 4435 | 1692 |
| 565 | 20240220 | 094800 | 2139431155 | 4430 | 4440 | 4440 | 4430 | 1580 |
| 566 | 20240220 | 094700 | 2132429495 | 4440 | 4445 | 4445 | 4435 | 4531 |
| 567 | 20240220 | 094600 | 2112313930 | 4435 | 4435 | 4445 | 4435 | 3875 |
| 568 | 20240220 | 094500 | 2095120295 | 4435 | 4445 | 4445 | 4435 | 212 |
| 569 | 20240220 | 094400 | 2094179900 | 4440 | 4465 | 4465 | 4440 | 4305 |
| 570 | 20240220 | 094300 | 2075020110 | 4460 | 4450 | 4460 | 4450 | 2249 |
| 571 | 20240220 | 094200 | 2064994815 | 4450 | 4450 | 4460 | 4450 | 3032 |
| 572 | 20240220 | 094100 | 2051488260 | 4455 | 4430 | 4455 | 4430 | 8868 |
| 573 | 20240220 | 094000 | 2012148605 | 4440 | 4420 | 4440 | 4420 | 2976 |
| 574 | 20240220 | 093900 | 1998967695 | 4420 | 4420 | 4420 | 4415 | 1442 |
| 575 | 20240220 | 093800 | 1992594555 | 4420 | 4420 | 4425 | 4415 | 444 |
| 576 | 20240220 | 093700 | 1990632020 | 4425 | 4420 | 4425 | 4415 | 1811 |
| 577 | 20240220 | 093600 | 1982629610 | 4415 | 4435 | 4440 | 4410 | 6505 |
| 578 | 20240220 | 093500 | 1953872360 | 4425 | 4430 | 4435 | 4420 | 2141 |
| 579 | 20240220 | 093400 | 1944391830 | 4430 | 4435 | 4440 | 4430 | 3222 |
| 580 | 20240220 | 093300 | 1930110900 | 4440 | 4435 | 4440 | 4430 | 781 |
| 581 | 20240220 | 093200 | 1926648765 | 4430 | 4445 | 4455 | 4430 | 3372 |
| 582 | 20240220 | 093100 | 1911668395 | 4445 | 4430 | 4455 | 4430 | 11666 |
| 583 | 20240220 | 093000 | 1859817725 | 4435 | 4440 | 4440 | 4430 | 1012 |
| 584 | 20240220 | 092900 | 1855327190 | 4435 | 4450 | 4450 | 4430 | 5230 |
| 585 | 20240220 | 092800 | 1832119465 | 4450 | 4420 | 4450 | 4410 | 8611 |
| 586 | 20240220 | 092700 | 1793866205 | 4415 | 4415 | 4425 | 4415 | 766 |
| 587 | 20240220 | 092600 | 1790484215 | 4415 | 4420 | 4425 | 4415 | 5487 |
| 588 | 20240220 | 092500 | 1766238550 | 4420 | 4425 | 4430 | 4420 | 758 |
| 589 | 20240220 | 092400 | 1762885105 | 4420 | 4430 | 4435 | 4415 | 3259 |
| 590 | 20240220 | 092300 | 1748468885 | 4430 | 4430 | 4435 | 4430 | 1682 |
| 591 | 20240220 | 092200 | 1741014280 | 4430 | 4425 | 4430 | 4425 | 1610 |
| 592 | 20240220 | 092100 | 1733885080 | 4430 | 4415 | 4430 | 4410 | 2925 |
| 593 | 20240220 | 092000 | 1720931410 | 4410 | 4425 | 4435 | 4410 | 3952 |
| 594 | 20240220 | 091900 | 1703441200 | 4425 | 4430 | 4440 | 4420 | 4219 |
| 595 | 20240220 | 091800 | 1684745370 | 4425 | 4395 | 4425 | 4395 | 5166 |
| 596 | 20240220 | 091700 | 1661943935 | 4395 | 4410 | 4410 | 4395 | 11854 |
| 597 | 20240220 | 091600 | 1609781870 | 4400 | 4405 | 4415 | 4390 | 14256 |
| 598 | 20240220 | 091500 | 1547025345 | 4405 | 4405 | 4420 | 4390 | 14497 |
| 599 | 20240220 | 091400 | 1483182930 | 4405 | 4425 | 4425 | 4405 | 31642 |
| 600 | 20240220 | 091300 | 1343471100 | 4425 | 4430 | 4435 | 4420 | 8414 |
| 601 | 20240220 | 091200 | 1306241875 | 4425 | 4435 | 4450 | 4420 | 20945 |
| 602 | 20240220 | 091100 | 1213505690 | 4440 | 4450 | 4450 | 4440 | 8762 |
| 603 | 20240220 | 091000 | 1174545065 | 4450 | 4450 | 4460 | 4445 | 17955 |
| 604 | 20240220 | 090900 | 1094676085 | 4450 | 4465 | 4480 | 4450 | 6873 |
| 605 | 20240220 | 090800 | 1063993405 | 4470 | 4470 | 4480 | 4455 | 4936 |
| 606 | 20240220 | 090700 | 1041926150 | 4465 | 4465 | 4470 | 4445 | 12314 |
| 607 | 20240220 | 090600 | 987035000 | 4460 | 4460 | 4480 | 4435 | 25444 |
| 608 | 20240220 | 090500 | 873559430 | 4465 | 4445 | 4465 | 4435 | 16433 |
| 609 | 20240220 | 090400 | 800499180 | 4445 | 4445 | 4465 | 4440 | 12976 |
| 610 | 20240220 | 090300 | 742767020 | 4445 | 4500 | 4500 | 4445 | 24377 |
| 611 | 20240220 | 090200 | 633631350 | 4500 | 4450 | 4515 | 4445 | 61421 |
| 612 | 20240220 | 090100 | 358292940 | 4445 | 4450 | 4480 | 4425 | 11301 |
| 613 | 20240220 | 090000 | 308005930 | 4425 | 4470 | 4485 | 4425 | 68978 |