30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 190700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 2969 |
| 3 | 20240220 | 190600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20240220 | 190500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20240220 | 190400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20240220 | 190300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20240220 | 190200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20240220 | 190100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20240220 | 190000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20240220 | 185900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20240220 | 185800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20240220 | 185700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20240220 | 185600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20240220 | 185500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20240220 | 185400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20240220 | 185300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20240220 | 185200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20240220 | 185100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20240220 | 185000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20240220 | 184900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20240220 | 184800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20240220 | 184700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20240220 | 184600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20240220 | 184500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20240220 | 184400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20240220 | 184300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20240220 | 184200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20240220 | 184100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20240220 | 184000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20240220 | 183900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20240220 | 183800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20240220 | 183700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 2969 |
| 33 | 20240220 | 183600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20240220 | 183500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20240220 | 183400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20240220 | 183300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20240220 | 183200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20240220 | 183100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20240220 | 183000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20240220 | 182900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20240220 | 182800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20240220 | 182700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20240220 | 182600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20240220 | 182500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20240220 | 182400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20240220 | 182300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20240220 | 182200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20240220 | 182100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20240220 | 182000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20240220 | 181900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20240220 | 181800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20240220 | 181700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20240220 | 181600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20240220 | 181500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20240220 | 181400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20240220 | 181300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20240220 | 181200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20240220 | 181100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20240220 | 181000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20240220 | 180900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20240220 | 180800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20240220 | 180700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 2969 |
| 63 | 20240220 | 180600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20240220 | 180500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20240220 | 180400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20240220 | 180300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20240220 | 180200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20240220 | 180100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20240220 | 180000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20240220 | 175900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20240220 | 175800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20240220 | 175700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20240220 | 175600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20240220 | 175500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20240220 | 175400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20240220 | 175300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20240220 | 175200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20240220 | 175100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20240220 | 175000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20240220 | 174900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20240220 | 174800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20240220 | 174700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20240220 | 174600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20240220 | 174500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20240220 | 174400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20240220 | 174300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20240220 | 174200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20240220 | 174100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20240220 | 174000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20240220 | 173900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20240220 | 173800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20240220 | 173700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 2969 |
| 93 | 20240220 | 173600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20240220 | 173500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20240220 | 173400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20240220 | 173300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20240220 | 173200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20240220 | 173100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20240220 | 173000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20240220 | 172900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20240220 | 172800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20240220 | 172700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20240220 | 172600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20240220 | 172500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20240220 | 172400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20240220 | 172300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20240220 | 172200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20240220 | 172100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20240220 | 172000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20240220 | 171900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20240220 | 171800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20240220 | 171700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20240220 | 171600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20240220 | 171500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20240220 | 171400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20240220 | 171300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20240220 | 171200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20240220 | 171100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20240220 | 171000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20240220 | 170900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20240220 | 170800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20240220 | 170700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 2969 |
| 123 | 20240220 | 170600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20240220 | 170500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20240220 | 170400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20240220 | 170300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20240220 | 170200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20240220 | 170100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20240220 | 170000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20240220 | 165900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20240220 | 165800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20240220 | 165700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20240220 | 165600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20240220 | 165500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20240220 | 165400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20240220 | 165300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20240220 | 165200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20240220 | 165100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20240220 | 165000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20240220 | 164900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20240220 | 164800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20240220 | 164700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20240220 | 164600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20240220 | 164500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20240220 | 164400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20240220 | 164300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20240220 | 164200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20240220 | 164100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20240220 | 164000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20240220 | 163900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20240220 | 163800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20240220 | 163700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 2969 |
| 153 | 20240220 | 163600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20240220 | 163500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20240220 | 163400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20240220 | 163300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20240220 | 163200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20240220 | 163100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20240220 | 163000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20240220 | 162900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20240220 | 162800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20240220 | 162700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20240220 | 162600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20240220 | 162500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20240220 | 162400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20240220 | 162300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20240220 | 162200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20240220 | 162100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20240220 | 162000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20240220 | 161900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20240220 | 161800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20240220 | 161700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20240220 | 161600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20240220 | 161500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20240220 | 161400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20240220 | 161300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20240220 | 161200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20240220 | 161100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20240220 | 161000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20240220 | 160900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20240220 | 160800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20240220 | 160700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 2969 |
| 183 | 20240220 | 160600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20240220 | 160500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20240220 | 160400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20240220 | 160300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20240220 | 160200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20240220 | 160100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20240220 | 160000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20240220 | 155900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20240220 | 155800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20240220 | 155700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20240220 | 155600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20240220 | 155500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20240220 | 155400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20240220 | 155300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20240220 | 155200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20240220 | 155100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20240220 | 155000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20240220 | 154900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20240220 | 154800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20240220 | 154700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20240220 | 154600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20240220 | 154500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20240220 | 154400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20240220 | 154300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20240220 | 154200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20240220 | 154100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20240220 | 154000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20240220 | 153900 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20240220 | 153800 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20240220 | 153700 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 2969 |
| 213 | 20240220 | 153600 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20240220 | 153500 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20240220 | 153400 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20240220 | 153300 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20240220 | 153200 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20240220 | 153100 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20240220 | 153000 | 3387927565 | 3720 | 3720 | 3720 | 3720 | 2969 |
| 220 | 20240220 | 152900 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20240220 | 152800 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20240220 | 152700 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20240220 | 152600 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20240220 | 152500 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20240220 | 152400 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20240220 | 152300 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20240220 | 152200 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20240220 | 152100 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20240220 | 152000 | 3376882885 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20240220 | 151900 | 3376882885 | 3730 | 3725 | 3730 | 3710 | 1136 |
| 231 | 20240220 | 151800 | 3372649595 | 3730 | 3705 | 3730 | 3705 | 1061 |
| 232 | 20240220 | 151700 | 3368718565 | 3710 | 3715 | 3715 | 3710 | 4305 |
| 233 | 20240220 | 151600 | 3352744775 | 3720 | 3720 | 3720 | 3720 | 10 |
| 234 | 20240220 | 151500 | 3352707575 | 3720 | 3710 | 3720 | 3710 | 26 |
| 235 | 20240220 | 151400 | 3352611105 | 3720 | 3720 | 3720 | 3720 | 1012 |
| 236 | 20240220 | 151300 | 3348846465 | 3720 | 3720 | 3720 | 3720 | 4 |
| 237 | 20240220 | 151200 | 3348831585 | 3730 | 3730 | 3730 | 3720 | 243 |
| 238 | 20240220 | 151100 | 3347925225 | 3720 | 3725 | 3725 | 3710 | 514 |
| 239 | 20240220 | 151000 | 3346010660 | 3725 | 3730 | 3730 | 3710 | 8774 |
| 240 | 20240220 | 150900 | 3313445380 | 3730 | 3730 | 3730 | 3730 | 28 |
| 241 | 20240220 | 150800 | 3313340940 | 3725 | 3730 | 3730 | 3720 | 75 |
| 242 | 20240220 | 150700 | 3313061610 | 3715 | 3730 | 3730 | 3715 | 51 |
| 243 | 20240220 | 150600 | 3312872130 | 3715 | 3715 | 3715 | 3715 | 1046 |
| 244 | 20240220 | 150500 | 3308986240 | 3715 | 3730 | 3730 | 3715 | 328 |
| 245 | 20240220 | 150400 | 3307766540 | 3740 | 3740 | 3740 | 3740 | 0 |
| 246 | 20240220 | 150300 | 3307766540 | 3740 | 3740 | 3740 | 3740 | 20 |
| 247 | 20240220 | 150200 | 3307691740 | 3730 | 3730 | 3730 | 3730 | 50 |
| 248 | 20240220 | 150100 | 3307505240 | 3720 | 3740 | 3740 | 3720 | 3538 |
| 249 | 20240220 | 150000 | 3294274115 | 3740 | 3740 | 3740 | 3740 | 303 |
| 250 | 20240220 | 145900 | 3293140895 | 3740 | 3740 | 3740 | 3740 | 10 |
| 251 | 20240220 | 145800 | 3293103495 | 3740 | 3740 | 3740 | 3740 | 0 |
| 252 | 20240220 | 145700 | 3293103495 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 253 | 20240220 | 145600 | 3289363495 | 3715 | 3735 | 3740 | 3715 | 4438 |
| 254 | 20240220 | 145500 | 3272769350 | 3735 | 3730 | 3735 | 3710 | 1590 |
| 255 | 20240220 | 145400 | 3266835875 | 3730 | 3720 | 3730 | 3710 | 3528 |
| 256 | 20240220 | 145300 | 3253711675 | 3715 | 3720 | 3720 | 3715 | 873 |
| 257 | 20240220 | 145200 | 3250466155 | 3720 | 3715 | 3730 | 3715 | 262 |
| 258 | 20240220 | 145100 | 3249491560 | 3715 | 3730 | 3740 | 3715 | 676 |
| 259 | 20240220 | 145000 | 3246973420 | 3730 | 3720 | 3740 | 3720 | 810 |
| 260 | 20240220 | 144900 | 3243948690 | 3730 | 3720 | 3730 | 3720 | 862 |
| 261 | 20240220 | 144800 | 3240740050 | 3720 | 3720 | 3730 | 3715 | 1004 |
| 262 | 20240220 | 144700 | 3237005625 | 3720 | 3720 | 3745 | 3715 | 2098 |
| 263 | 20240220 | 144600 | 3229202710 | 3725 | 3730 | 3730 | 3725 | 430 |
| 264 | 20240220 | 144500 | 3227600760 | 3745 | 3745 | 3745 | 3745 | 410 |
| 265 | 20240220 | 144400 | 3226065310 | 3745 | 3745 | 3745 | 3745 | 0 |
| 266 | 20240220 | 144300 | 3226065310 | 3745 | 3750 | 3750 | 3720 | 2665 |
| 267 | 20240220 | 144200 | 3216072200 | 3750 | 3725 | 3750 | 3725 | 3003 |
| 268 | 20240220 | 144100 | 3204885975 | 3720 | 3720 | 3720 | 3720 | 1605 |
| 269 | 20240220 | 144000 | 3198915375 | 3720 | 3720 | 3720 | 3720 | 168 |
| 270 | 20240220 | 143900 | 3198290415 | 3720 | 3720 | 3720 | 3720 | 1 |
| 271 | 20240220 | 143800 | 3198286695 | 3705 | 3710 | 3710 | 3705 | 2157 |
| 272 | 20240220 | 143700 | 3190290755 | 3710 | 3720 | 3720 | 3710 | 2545 |
| 273 | 20240220 | 143600 | 3180823805 | 3720 | 3720 | 3720 | 3720 | 54 |
| 274 | 20240220 | 143500 | 3180622925 | 3720 | 3720 | 3720 | 3720 | 111 |
| 275 | 20240220 | 143400 | 3180210005 | 3710 | 3710 | 3710 | 3710 | 0 |
| 276 | 20240220 | 143300 | 3180210005 | 3710 | 3715 | 3720 | 3710 | 11375 |
| 277 | 20240220 | 143200 | 3138005765 | 3715 | 3715 | 3715 | 3715 | 30 |
| 278 | 20240220 | 143100 | 3137894315 | 3715 | 3725 | 3725 | 3715 | 5 |
| 279 | 20240220 | 143000 | 3137875730 | 3715 | 3725 | 3725 | 3715 | 6 |
| 280 | 20240220 | 142900 | 3137853410 | 3725 | 3710 | 3725 | 3710 | 65 |
| 281 | 20240220 | 142800 | 3137612245 | 3725 | 3725 | 3725 | 3725 | 0 |
| 282 | 20240220 | 142700 | 3137612245 | 3725 | 3720 | 3725 | 3720 | 1060 |
| 283 | 20240220 | 142600 | 3133664045 | 3720 | 3720 | 3720 | 3720 | 1679 |
| 284 | 20240220 | 142500 | 3127418165 | 3720 | 3720 | 3720 | 3720 | 492 |
| 285 | 20240220 | 142400 | 3125587925 | 3720 | 3720 | 3720 | 3720 | 343 |
| 286 | 20240220 | 142300 | 3124311965 | 3710 | 3710 | 3710 | 3710 | 280 |
| 287 | 20240220 | 142200 | 3123273165 | 3720 | 3720 | 3720 | 3720 | 10 |
| 288 | 20240220 | 142100 | 3123235965 | 3720 | 3710 | 3720 | 3710 | 123 |
| 289 | 20240220 | 142000 | 3122779425 | 3720 | 3720 | 3720 | 3710 | 226 |
| 290 | 20240220 | 141900 | 3121938945 | 3710 | 3720 | 3720 | 3710 | 10042 |
| 291 | 20240220 | 141800 | 3084683115 | 3710 | 3715 | 3715 | 3710 | 120 |
| 292 | 20240220 | 141700 | 3084237415 | 3715 | 3715 | 3715 | 3715 | 30 |
| 293 | 20240220 | 141600 | 3084125965 | 3720 | 3720 | 3720 | 3720 | 51 |
| 294 | 20240220 | 141500 | 3083936245 | 3710 | 3715 | 3715 | 3710 | 614 |
| 295 | 20240220 | 141400 | 3081658235 | 3715 | 3715 | 3715 | 3715 | 1627 |
| 296 | 20240220 | 141300 | 3075613930 | 3715 | 3720 | 3720 | 3715 | 1626 |
| 297 | 20240220 | 141200 | 3069573325 | 3715 | 3715 | 3720 | 3715 | 3944 |
| 298 | 20240220 | 141100 | 3054921165 | 3720 | 3725 | 3725 | 3720 | 50 |
| 299 | 20240220 | 141000 | 3054735080 | 3725 | 3730 | 3730 | 3720 | 12320 |
| 300 | 20240220 | 140900 | 3008879145 | 3725 | 3730 | 3735 | 3725 | 745 |
| 301 | 20240220 | 140800 | 3006102850 | 3730 | 3730 | 3730 | 3730 | 397 |
| 302 | 20240220 | 140700 | 3004622040 | 3735 | 3745 | 3745 | 3730 | 1071 |
| 303 | 20240220 | 140600 | 3000626760 | 3725 | 3745 | 3745 | 3725 | 516 |
| 304 | 20240220 | 140500 | 2998704490 | 3730 | 3735 | 3745 | 3730 | 6143 |
| 305 | 20240220 | 140400 | 2975791050 | 3730 | 3750 | 3750 | 3730 | 8657 |
| 306 | 20240220 | 140300 | 2943423285 | 3750 | 3750 | 3750 | 3750 | 28 |
| 307 | 20240220 | 140200 | 2943318285 | 3750 | 3750 | 3750 | 3750 | 150 |
| 308 | 20240220 | 140100 | 2942755785 | 3745 | 3750 | 3750 | 3745 | 184 |
| 309 | 20240220 | 140000 | 2942066700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 310 | 20240220 | 135900 | 2942066700 | 3750 | 3750 | 3750 | 3750 | 50 |
| 311 | 20240220 | 135800 | 2941879200 | 3750 | 3750 | 3750 | 3750 | 25 |
| 312 | 20240220 | 135700 | 2941785450 | 3750 | 3750 | 3750 | 3750 | 28 |
| 313 | 20240220 | 135600 | 2941680450 | 3745 | 3745 | 3745 | 3745 | 0 |
| 314 | 20240220 | 135500 | 2941680450 | 3745 | 3745 | 3745 | 3745 | 1 |
| 315 | 20240220 | 135400 | 2941676705 | 3745 | 3750 | 3750 | 3745 | 6 |
| 316 | 20240220 | 135300 | 2941654210 | 3750 | 3755 | 3755 | 3750 | 146 |
| 317 | 20240220 | 135200 | 2941106210 | 3755 | 3750 | 3755 | 3750 | 1018 |
| 318 | 20240220 | 135100 | 2937286870 | 3745 | 3745 | 3745 | 3745 | 0 |
| 319 | 20240220 | 135000 | 2937286870 | 3745 | 3750 | 3755 | 3745 | 1119 |
| 320 | 20240220 | 134900 | 2933093780 | 3750 | 3750 | 3750 | 3750 | 136 |
| 321 | 20240220 | 134800 | 2932583780 | 3755 | 3755 | 3755 | 3755 | 100 |
| 322 | 20240220 | 134700 | 2932208280 | 3760 | 3745 | 3760 | 3745 | 1502 |
| 323 | 20240220 | 134600 | 2926575775 | 3745 | 3745 | 3745 | 3745 | 613 |
| 324 | 20240220 | 134500 | 2924280090 | 3745 | 3750 | 3750 | 3745 | 202 |
| 325 | 20240220 | 134400 | 2923523565 | 3760 | 3760 | 3760 | 3760 | 10 |
| 326 | 20240220 | 134300 | 2923485965 | 3750 | 3750 | 3750 | 3750 | 107 |
| 327 | 20240220 | 134200 | 2923084715 | 3750 | 3750 | 3750 | 3750 | 736 |
| 328 | 20240220 | 134100 | 2920324715 | 3750 | 3750 | 3750 | 3750 | 300 |
| 329 | 20240220 | 134000 | 2919199715 | 3765 | 3765 | 3765 | 3765 | 2 |
| 330 | 20240220 | 133900 | 2919192185 | 3765 | 3765 | 3765 | 3765 | 53 |
| 331 | 20240220 | 133800 | 2918992640 | 3765 | 3745 | 3765 | 3745 | 250 |
| 332 | 20240220 | 133700 | 2918054390 | 3745 | 3750 | 3750 | 3745 | 200 |
| 333 | 20240220 | 133600 | 2917304920 | 3770 | 3770 | 3770 | 3770 | 90 |
| 334 | 20240220 | 133500 | 2916965620 | 3770 | 3750 | 3770 | 3750 | 461 |
| 335 | 20240220 | 133400 | 2915236850 | 3750 | 3770 | 3770 | 3750 | 226 |
| 336 | 20240220 | 133300 | 2914386185 | 3770 | 3780 | 3780 | 3770 | 62 |
| 337 | 20240220 | 133200 | 2914152435 | 3775 | 3775 | 3775 | 3775 | 10 |
| 338 | 20240220 | 133100 | 2914114685 | 3775 | 3760 | 3775 | 3760 | 535 |
| 339 | 20240220 | 133000 | 2912097140 | 3755 | 3755 | 3755 | 3755 | 53 |
| 340 | 20240220 | 132900 | 2911898125 | 3755 | 3765 | 3765 | 3755 | 15 |
| 341 | 20240220 | 132800 | 2911841790 | 3770 | 3775 | 3775 | 3770 | 23 |
| 342 | 20240220 | 132700 | 2911755070 | 3775 | 3775 | 3775 | 3775 | 52 |
| 343 | 20240220 | 132600 | 2911558770 | 3775 | 3775 | 3775 | 3775 | 6 |
| 344 | 20240220 | 132500 | 2911536120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 345 | 20240220 | 132400 | 2911536120 | 3775 | 3775 | 3775 | 3775 | 2110 |
| 346 | 20240220 | 132300 | 2903570870 | 3775 | 3770 | 3775 | 3770 | 101 |
| 347 | 20240220 | 132200 | 2903189845 | 3775 | 3770 | 3775 | 3770 | 2137 |
| 348 | 20240220 | 132100 | 2895124890 | 3770 | 3760 | 3770 | 3760 | 578 |
| 349 | 20240220 | 132000 | 2892949610 | 3755 | 3755 | 3755 | 3755 | 28 |
| 350 | 20240220 | 131900 | 2892844470 | 3755 | 3755 | 3755 | 3755 | 5 |
| 351 | 20240220 | 131800 | 2892825695 | 3750 | 3745 | 3750 | 3745 | 2250 |
| 352 | 20240220 | 131700 | 2884396480 | 3740 | 3740 | 3740 | 3740 | 48 |
| 353 | 20240220 | 131600 | 2884216960 | 3740 | 3735 | 3740 | 3735 | 3242 |
| 354 | 20240220 | 131500 | 2872108010 | 3735 | 3735 | 3735 | 3735 | 1 |
| 355 | 20240220 | 131400 | 2872104275 | 3735 | 3735 | 3735 | 3735 | 2450 |
| 356 | 20240220 | 131300 | 2862953525 | 3735 | 3735 | 3735 | 3735 | 268 |
| 357 | 20240220 | 131200 | 2861952545 | 3735 | 3735 | 3735 | 3735 | 497 |
| 358 | 20240220 | 131100 | 2860096250 | 3735 | 3735 | 3735 | 3735 | 78 |
| 359 | 20240220 | 131000 | 2859804920 | 3735 | 3740 | 3740 | 3735 | 3960 |
| 360 | 20240220 | 130900 | 2845014305 | 3735 | 3735 | 3735 | 3735 | 0 |
| 361 | 20240220 | 130800 | 2845014305 | 3735 | 3740 | 3740 | 3735 | 316 |
| 362 | 20240220 | 130700 | 2843833275 | 3735 | 3735 | 3735 | 3735 | 0 |
| 363 | 20240220 | 130600 | 2843833275 | 3735 | 3735 | 3735 | 3735 | 0 |
| 364 | 20240220 | 130500 | 2843833275 | 3735 | 3740 | 3740 | 3735 | 2573 |
| 365 | 20240220 | 130400 | 2834210270 | 3740 | 3740 | 3740 | 3740 | 558 |
| 366 | 20240220 | 130300 | 2832123350 | 3745 | 3745 | 3745 | 3745 | 1 |
| 367 | 20240220 | 130200 | 2832119605 | 3745 | 3745 | 3745 | 3745 | 2 |
| 368 | 20240220 | 130100 | 2832112115 | 3745 | 3745 | 3745 | 3745 | 0 |
| 369 | 20240220 | 130000 | 2832112115 | 3745 | 3745 | 3745 | 3745 | 0 |
| 370 | 20240220 | 125900 | 2832112115 | 3745 | 3740 | 3745 | 3740 | 103 |
| 371 | 20240220 | 125800 | 2831726880 | 3745 | 3745 | 3745 | 3745 | 473 |
| 372 | 20240220 | 125700 | 2829955495 | 3740 | 3740 | 3740 | 3740 | 200 |
| 373 | 20240220 | 125600 | 2829207495 | 3740 | 3735 | 3740 | 3735 | 350 |
| 374 | 20240220 | 125500 | 2827899495 | 3735 | 3735 | 3735 | 3735 | 0 |
| 375 | 20240220 | 125400 | 2827899495 | 3735 | 3745 | 3745 | 3735 | 384 |
| 376 | 20240220 | 125300 | 2826464885 | 3745 | 3745 | 3745 | 3745 | 31 |
| 377 | 20240220 | 125200 | 2826348790 | 3745 | 3735 | 3745 | 3735 | 1002 |
| 378 | 20240220 | 125100 | 2822606300 | 3735 | 3735 | 3735 | 3735 | 116 |
| 379 | 20240220 | 125000 | 2822173040 | 3735 | 3735 | 3745 | 3735 | 403 |
| 380 | 20240220 | 124900 | 2820667635 | 3735 | 3745 | 3745 | 3735 | 10398 |
| 381 | 20240220 | 124800 | 2781781735 | 3750 | 3755 | 3755 | 3750 | 1776 |
| 382 | 20240220 | 124700 | 2775119045 | 3755 | 3755 | 3755 | 3750 | 74 |
| 383 | 20240220 | 124600 | 2774841430 | 3750 | 3750 | 3750 | 3750 | 20 |
| 384 | 20240220 | 124500 | 2774766430 | 3750 | 3755 | 3755 | 3750 | 1975 |
| 385 | 20240220 | 124400 | 2767360125 | 3755 | 3755 | 3755 | 3755 | 2 |
| 386 | 20240220 | 124300 | 2767352615 | 3755 | 3755 | 3755 | 3755 | 213 |
| 387 | 20240220 | 124200 | 2766552800 | 3755 | 3760 | 3760 | 3755 | 135 |
| 388 | 20240220 | 124100 | 2766045855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 389 | 20240220 | 124000 | 2766045855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 390 | 20240220 | 123900 | 2766045855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 391 | 20240220 | 123800 | 2766045855 | 3760 | 3755 | 3760 | 3755 | 127 |
| 392 | 20240220 | 123700 | 2765568965 | 3755 | 3755 | 3755 | 3755 | 100 |
| 393 | 20240220 | 123600 | 2765193465 | 3755 | 3755 | 3755 | 3755 | 30 |
| 394 | 20240220 | 123500 | 2765080815 | 3760 | 3760 | 3760 | 3760 | 51 |
| 395 | 20240220 | 123400 | 2764889055 | 3760 | 3760 | 3760 | 3760 | 2 |
| 396 | 20240220 | 123300 | 2764881535 | 3760 | 3760 | 3760 | 3760 | 5 |
| 397 | 20240220 | 123200 | 2764862735 | 3760 | 3760 | 3760 | 3760 | 591 |
| 398 | 20240220 | 123100 | 2762640575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 399 | 20240220 | 123000 | 2762640575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 400 | 20240220 | 122900 | 2762640575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 401 | 20240220 | 122800 | 2762640575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 402 | 20240220 | 122700 | 2762640575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 403 | 20240220 | 122600 | 2762640575 | 3755 | 3755 | 3755 | 3755 | 2 |
| 404 | 20240220 | 122500 | 2762633065 | 3760 | 3760 | 3760 | 3760 | 400 |
| 405 | 20240220 | 122400 | 2761129065 | 3760 | 3760 | 3760 | 3760 | 3 |
| 406 | 20240220 | 122300 | 2761117785 | 3760 | 3750 | 3760 | 3750 | 2136 |
| 407 | 20240220 | 122200 | 2753107525 | 3750 | 3750 | 3750 | 3750 | 150 |
| 408 | 20240220 | 122100 | 2752545025 | 3760 | 3760 | 3760 | 3760 | 277 |
| 409 | 20240220 | 122000 | 2751503505 | 3760 | 3760 | 3760 | 3760 | 48 |
| 410 | 20240220 | 121900 | 2751323025 | 3760 | 3760 | 3760 | 3760 | 0 |
| 411 | 20240220 | 121800 | 2751323025 | 3760 | 3760 | 3760 | 3760 | 138 |
| 412 | 20240220 | 121700 | 2750804145 | 3760 | 3760 | 3760 | 3760 | 30 |
| 413 | 20240220 | 121600 | 2750691345 | 3765 | 3765 | 3765 | 3765 | 0 |
| 414 | 20240220 | 121500 | 2750691345 | 3765 | 3765 | 3765 | 3765 | 80 |
| 415 | 20240220 | 121400 | 2750390145 | 3765 | 3755 | 3765 | 3755 | 10 |
| 416 | 20240220 | 121300 | 2750352545 | 3750 | 3750 | 3750 | 3750 | 1620 |
| 417 | 20240220 | 121200 | 2744277545 | 3750 | 3750 | 3750 | 3750 | 120 |
| 418 | 20240220 | 121100 | 2743827545 | 3750 | 3770 | 3770 | 3750 | 41 |
| 419 | 20240220 | 121000 | 2743673395 | 3755 | 3755 | 3755 | 3755 | 663 |
| 420 | 20240220 | 120900 | 2741183830 | 3765 | 3765 | 3765 | 3765 | 108 |
| 421 | 20240220 | 120800 | 2740777210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 422 | 20240220 | 120700 | 2740777210 | 3770 | 3770 | 3770 | 3770 | 0 |
| 423 | 20240220 | 120600 | 2740777210 | 3770 | 3770 | 3770 | 3770 | 10 |
| 424 | 20240220 | 120500 | 2740739510 | 3765 | 3765 | 3765 | 3765 | 5 |
| 425 | 20240220 | 120400 | 2740720685 | 3765 | 3765 | 3765 | 3765 | 1 |
| 426 | 20240220 | 120300 | 2740716920 | 3765 | 3770 | 3770 | 3765 | 4 |
| 427 | 20240220 | 120200 | 2740701855 | 3770 | 3770 | 3770 | 3770 | 100 |
| 428 | 20240220 | 120100 | 2740324855 | 3775 | 3775 | 3775 | 3775 | 0 |
| 429 | 20240220 | 120000 | 2740324855 | 3775 | 3775 | 3775 | 3775 | 0 |
| 430 | 20240220 | 115900 | 2740324855 | 3775 | 3775 | 3775 | 3775 | 1 |
| 431 | 20240220 | 115800 | 2740321080 | 3775 | 3775 | 3775 | 3775 | 20 |
| 432 | 20240220 | 115700 | 2740245580 | 3775 | 3765 | 3775 | 3765 | 5 |
| 433 | 20240220 | 115600 | 2740226715 | 3765 | 3775 | 3775 | 3765 | 2007 |
| 434 | 20240220 | 115500 | 2732670290 | 3755 | 3755 | 3755 | 3755 | 150 |
| 435 | 20240220 | 115400 | 2732107040 | 3755 | 3755 | 3755 | 3755 | 50 |
| 436 | 20240220 | 115300 | 2731919290 | 3775 | 3775 | 3775 | 3775 | 0 |
| 437 | 20240220 | 115200 | 2731919290 | 3775 | 3750 | 3775 | 3750 | 119 |
| 438 | 20240220 | 115100 | 2731472745 | 3750 | 3750 | 3750 | 3750 | 2 |
| 439 | 20240220 | 115000 | 2731465245 | 3750 | 3750 | 3750 | 3750 | 468 |
| 440 | 20240220 | 114900 | 2729710245 | 3750 | 3760 | 3760 | 3750 | 36 |
| 441 | 20240220 | 114800 | 2729574895 | 3770 | 3770 | 3770 | 3770 | 1 |
| 442 | 20240220 | 114700 | 2729571125 | 3780 | 3780 | 3780 | 3780 | 0 |
| 443 | 20240220 | 114600 | 2729571125 | 3780 | 3780 | 3780 | 3780 | 0 |
| 444 | 20240220 | 114500 | 2729571125 | 3780 | 3745 | 3780 | 3745 | 19 |
| 445 | 20240220 | 114400 | 2729499935 | 3745 | 3770 | 3770 | 3745 | 1003 |
| 446 | 20240220 | 114300 | 2725718700 | 3780 | 3750 | 3780 | 3745 | 671 |
| 447 | 20240220 | 114200 | 2723204645 | 3740 | 3760 | 3760 | 3740 | 3616 |
| 448 | 20240220 | 114100 | 2709641715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 449 | 20240220 | 114000 | 2709641715 | 3765 | 3765 | 3765 | 3765 | 1068 |
| 450 | 20240220 | 113900 | 2705620695 | 3765 | 3765 | 3765 | 3765 | 500 |
| 451 | 20240220 | 113800 | 2703738195 | 3765 | 3770 | 3770 | 3765 | 164 |
| 452 | 20240220 | 113700 | 2703120420 | 3770 | 3770 | 3770 | 3770 | 55 |
| 453 | 20240220 | 113600 | 2702913070 | 3770 | 3780 | 3785 | 3770 | 170 |
| 454 | 20240220 | 113500 | 2702271615 | 3785 | 3785 | 3785 | 3785 | 1 |
| 455 | 20240220 | 113400 | 2702267830 | 3770 | 3770 | 3770 | 3770 | 27 |
| 456 | 20240220 | 113300 | 2702166040 | 3760 | 3760 | 3760 | 3760 | 1202 |
| 457 | 20240220 | 113200 | 2697646520 | 3760 | 3760 | 3760 | 3760 | 25 |
| 458 | 20240220 | 113100 | 2697552520 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 459 | 20240220 | 113000 | 2693802520 | 3760 | 3760 | 3760 | 3760 | 18 |
| 460 | 20240220 | 112900 | 2693734840 | 3750 | 3750 | 3750 | 3750 | 612 |
| 461 | 20240220 | 112800 | 2691439840 | 3750 | 3755 | 3755 | 3745 | 58 |
| 462 | 20240220 | 112700 | 2691222305 | 3755 | 3755 | 3755 | 3745 | 5 |
| 463 | 20240220 | 112600 | 2691203550 | 3745 | 3745 | 3745 | 3745 | 304 |
| 464 | 20240220 | 112500 | 2690065070 | 3750 | 3745 | 3750 | 3745 | 1257 |
| 465 | 20240220 | 112400 | 2685356320 | 3750 | 3750 | 3750 | 3750 | 0 |
| 466 | 20240220 | 112300 | 2685356320 | 3750 | 3750 | 3750 | 3750 | 23 |
| 467 | 20240220 | 112200 | 2685270070 | 3755 | 3755 | 3755 | 3750 | 43 |
| 468 | 20240220 | 112100 | 2685108610 | 3755 | 3755 | 3755 | 3755 | 7 |
| 469 | 20240220 | 112000 | 2685082325 | 3755 | 3755 | 3755 | 3755 | 198 |
| 470 | 20240220 | 111900 | 2684338835 | 3745 | 3775 | 3775 | 3740 | 5217 |
| 471 | 20240220 | 111800 | 2664805215 | 3775 | 3755 | 3775 | 3750 | 103 |
| 472 | 20240220 | 111700 | 2664418880 | 3750 | 3755 | 3760 | 3750 | 191 |
| 473 | 20240220 | 111600 | 2663701810 | 3760 | 3785 | 3785 | 3750 | 4507 |
| 474 | 20240220 | 111500 | 2646749035 | 3790 | 3790 | 3790 | 3790 | 31 |
| 475 | 20240220 | 111400 | 2646631545 | 3795 | 3795 | 3795 | 3795 | 5 |
| 476 | 20240220 | 111300 | 2646612570 | 3795 | 3795 | 3795 | 3795 | 154 |
| 477 | 20240220 | 111200 | 2646028140 | 3795 | 3820 | 3820 | 3795 | 824 |
| 478 | 20240220 | 111100 | 2642884185 | 3820 | 3795 | 3850 | 3795 | 440 |
| 479 | 20240220 | 111000 | 2641211810 | 3795 | 3770 | 3870 | 3770 | 20494 |
| 480 | 20240220 | 110900 | 2562592340 | 3760 | 3760 | 3760 | 3760 | 1095 |
| 481 | 20240220 | 110800 | 2558475140 | 3760 | 3760 | 3760 | 3760 | 17 |
| 482 | 20240220 | 110700 | 2558411220 | 3760 | 3760 | 3760 | 3760 | 0 |
| 483 | 20240220 | 110600 | 2558411220 | 3760 | 3760 | 3760 | 3760 | 880 |
| 484 | 20240220 | 110500 | 2555102420 | 3760 | 3760 | 3760 | 3760 | 46 |
| 485 | 20240220 | 110400 | 2554929460 | 3760 | 3760 | 3760 | 3760 | 60 |
| 486 | 20240220 | 110300 | 2554703860 | 3760 | 3760 | 3760 | 3760 | 0 |
| 487 | 20240220 | 110200 | 2554703860 | 3760 | 3760 | 3760 | 3760 | 540 |
| 488 | 20240220 | 110100 | 2552673460 | 3775 | 3775 | 3775 | 3775 | 40 |
| 489 | 20240220 | 110000 | 2552522460 | 3760 | 3760 | 3760 | 3760 | 30 |
| 490 | 20240220 | 105900 | 2552409660 | 3755 | 3755 | 3755 | 3755 | 0 |
| 491 | 20240220 | 105800 | 2552409660 | 3755 | 3765 | 3765 | 3755 | 50 |
| 492 | 20240220 | 105700 | 2552221830 | 3775 | 3775 | 3775 | 3775 | 30 |
| 493 | 20240220 | 105600 | 2552108580 | 3760 | 3775 | 3775 | 3760 | 90 |
| 494 | 20240220 | 105500 | 2551770165 | 3760 | 3770 | 3770 | 3760 | 1228 |
| 495 | 20240220 | 105400 | 2547142310 | 3770 | 3770 | 3770 | 3770 | 0 |
| 496 | 20240220 | 105300 | 2547142310 | 3770 | 3770 | 3770 | 3770 | 1326 |
| 497 | 20240220 | 105200 | 2542143290 | 3770 | 3770 | 3770 | 3765 | 865 |
| 498 | 20240220 | 105100 | 2538882875 | 3770 | 3770 | 3770 | 3770 | 58 |
| 499 | 20240220 | 105000 | 2538664215 | 3780 | 3780 | 3780 | 3780 | 0 |
| 500 | 20240220 | 104900 | 2538664215 | 3780 | 3780 | 3780 | 3780 | 240 |
| 501 | 20240220 | 104800 | 2537757015 | 3780 | 3780 | 3780 | 3780 | 136 |
| 502 | 20240220 | 104700 | 2537242935 | 3780 | 3780 | 3780 | 3780 | 4 |
| 503 | 20240220 | 104600 | 2537227815 | 3780 | 3775 | 3780 | 3765 | 904 |
| 504 | 20240220 | 104500 | 2533813865 | 3770 | 3780 | 3780 | 3770 | 79 |
| 505 | 20240220 | 104400 | 2533515475 | 3780 | 3780 | 3780 | 3780 | 24 |
| 506 | 20240220 | 104300 | 2533424755 | 3770 | 3775 | 3775 | 3770 | 947 |
| 507 | 20240220 | 104200 | 2529854535 | 3780 | 3785 | 3785 | 3780 | 1608 |
| 508 | 20240220 | 104100 | 2523774610 | 3790 | 3795 | 3795 | 3790 | 1390 |
| 509 | 20240220 | 104000 | 2518502055 | 3795 | 3795 | 3795 | 3795 | 530 |
| 510 | 20240220 | 103900 | 2516490705 | 3795 | 3795 | 3795 | 3795 | 0 |
| 511 | 20240220 | 103800 | 2516490705 | 3795 | 3795 | 3795 | 3795 | 42 |
| 512 | 20240220 | 103700 | 2516331315 | 3790 | 3790 | 3790 | 3790 | 1480 |
| 513 | 20240220 | 103600 | 2510722115 | 3790 | 3790 | 3790 | 3790 | 50 |
| 514 | 20240220 | 103500 | 2510532615 | 3790 | 3795 | 3795 | 3790 | 346 |
| 515 | 20240220 | 103400 | 2509219625 | 3795 | 3780 | 3795 | 3780 | 530 |
| 516 | 20240220 | 103300 | 2507215940 | 3780 | 3780 | 3780 | 3780 | 87 |
| 517 | 20240220 | 103200 | 2506887080 | 3780 | 3780 | 3780 | 3780 | 109 |
| 518 | 20240220 | 103100 | 2506475060 | 3780 | 3780 | 3780 | 3780 | 464 |
| 519 | 20240220 | 103000 | 2504721140 | 3780 | 3770 | 3780 | 3770 | 70 |
| 520 | 20240220 | 102900 | 2504456960 | 3780 | 3770 | 3780 | 3770 | 156 |
| 521 | 20240220 | 102800 | 2503868830 | 3770 | 3780 | 3780 | 3770 | 1105 |
| 522 | 20240220 | 102700 | 2499702940 | 3780 | 3770 | 3780 | 3770 | 2381 |
| 523 | 20240220 | 102600 | 2490708160 | 3770 | 3770 | 3775 | 3770 | 1377 |
| 524 | 20240220 | 102500 | 2485513185 | 3770 | 3765 | 3770 | 3765 | 421 |
| 525 | 20240220 | 102400 | 2483928115 | 3765 | 3760 | 3765 | 3760 | 42 |
| 526 | 20240220 | 102300 | 2483770185 | 3760 | 3760 | 3765 | 3760 | 93 |
| 527 | 20240220 | 102200 | 2483420485 | 3765 | 3760 | 3765 | 3760 | 365 |
| 528 | 20240220 | 102100 | 2482048080 | 3760 | 3750 | 3760 | 3735 | 997 |
| 529 | 20240220 | 102000 | 2478309255 | 3750 | 3740 | 3750 | 3740 | 200 |
| 530 | 20240220 | 101900 | 2477560705 | 3740 | 3740 | 3740 | 3735 | 283 |
| 531 | 20240220 | 101800 | 2476502610 | 3740 | 3750 | 3750 | 3735 | 2220 |
| 532 | 20240220 | 101700 | 2468205100 | 3750 | 3735 | 3750 | 3735 | 244 |
| 533 | 20240220 | 101600 | 2467293205 | 3750 | 3760 | 3760 | 3735 | 9160 |
| 534 | 20240220 | 101500 | 2433033080 | 3745 | 3755 | 3760 | 3745 | 896 |
| 535 | 20240220 | 101400 | 2429672425 | 3755 | 3755 | 3755 | 3740 | 43 |
| 536 | 20240220 | 101300 | 2429511355 | 3745 | 3750 | 3755 | 3745 | 2914 |
| 537 | 20240220 | 101200 | 2418596830 | 3750 | 3750 | 3750 | 3750 | 1010 |
| 538 | 20240220 | 101100 | 2414809330 | 3750 | 3750 | 3750 | 3750 | 610 |
| 539 | 20240220 | 101000 | 2412521830 | 3750 | 3745 | 3750 | 3745 | 1887 |
| 540 | 20240220 | 100900 | 2405447230 | 3745 | 3745 | 3750 | 3740 | 1612 |
| 541 | 20240220 | 100800 | 2399414335 | 3740 | 3740 | 3750 | 3740 | 754 |
| 542 | 20240220 | 100700 | 2396591375 | 3750 | 3750 | 3750 | 3740 | 7045 |
| 543 | 20240220 | 100600 | 2370209555 | 3755 | 3760 | 3765 | 3745 | 17287 |
| 544 | 20240220 | 100500 | 2305380670 | 3760 | 3765 | 3765 | 3760 | 4125 |
| 545 | 20240220 | 100400 | 2289866955 | 3765 | 3775 | 3775 | 3765 | 2253 |
| 546 | 20240220 | 100300 | 2281384210 | 3765 | 3780 | 3780 | 3765 | 10074 |
| 547 | 20240220 | 100200 | 2243390500 | 3780 | 3790 | 3790 | 3780 | 517 |
| 548 | 20240220 | 100100 | 2241433090 | 3790 | 3785 | 3790 | 3780 | 731 |
| 549 | 20240220 | 100000 | 2238665280 | 3785 | 3790 | 3790 | 3785 | 447 |
| 550 | 20240220 | 095900 | 2236971760 | 3790 | 3790 | 3795 | 3790 | 201 |
| 551 | 20240220 | 095800 | 2236209315 | 3790 | 3785 | 3790 | 3785 | 275 |
| 552 | 20240220 | 095700 | 2235167110 | 3785 | 3795 | 3795 | 3785 | 925 |
| 553 | 20240220 | 095600 | 2231657735 | 3795 | 3805 | 3805 | 3795 | 2851 |
| 554 | 20240220 | 095500 | 2220823860 | 3810 | 3805 | 3810 | 3805 | 938 |
| 555 | 20240220 | 095400 | 2217254165 | 3810 | 3820 | 3825 | 3810 | 3454 |
| 556 | 20240220 | 095300 | 2204085945 | 3830 | 3820 | 3830 | 3820 | 173 |
| 557 | 20240220 | 095200 | 2203425055 | 3820 | 3835 | 3840 | 3820 | 3597 |
| 558 | 20240220 | 095100 | 2189647650 | 3840 | 3835 | 3840 | 3835 | 1810 |
| 559 | 20240220 | 095000 | 2182700685 | 3820 | 3820 | 3830 | 3820 | 2784 |
| 560 | 20240220 | 094900 | 2172054355 | 3830 | 3830 | 3830 | 3825 | 209 |
| 561 | 20240220 | 094800 | 2171253955 | 3830 | 3835 | 3835 | 3815 | 154 |
| 562 | 20240220 | 094700 | 2170664215 | 3840 | 3800 | 3850 | 3800 | 7013 |
| 563 | 20240220 | 094600 | 2143776410 | 3820 | 3795 | 3820 | 3785 | 2071 |
| 564 | 20240220 | 094500 | 2135903550 | 3775 | 3780 | 3795 | 3775 | 3236 |
| 565 | 20240220 | 094400 | 2123670820 | 3780 | 3770 | 3780 | 3770 | 11525 |
| 566 | 20240220 | 094300 | 2080106840 | 3780 | 3780 | 3780 | 3770 | 4460 |
| 567 | 20240220 | 094200 | 2063266990 | 3780 | 3805 | 3810 | 3780 | 15586 |
| 568 | 20240220 | 094100 | 2004229690 | 3810 | 3800 | 3810 | 3790 | 1154 |
| 569 | 20240220 | 094000 | 1999844335 | 3800 | 3780 | 3800 | 3775 | 3142 |
| 570 | 20240220 | 093900 | 1987942710 | 3800 | 3770 | 3800 | 3770 | 2518 |
| 571 | 20240220 | 093800 | 1978437270 | 3760 | 3775 | 3780 | 3760 | 18866 |
| 572 | 20240220 | 093700 | 1907284490 | 3775 | 3790 | 3790 | 3775 | 10184 |
| 573 | 20240220 | 093600 | 1868807960 | 3790 | 3825 | 3825 | 3785 | 29185 |
| 574 | 20240220 | 093500 | 1758075115 | 3825 | 3815 | 3830 | 3815 | 3744 |
| 575 | 20240220 | 093400 | 1743738580 | 3810 | 3800 | 3810 | 3795 | 4784 |
| 576 | 20240220 | 093300 | 1725560040 | 3810 | 3785 | 3810 | 3785 | 6280 |
| 577 | 20240220 | 093200 | 1701766640 | 3785 | 3795 | 3795 | 3785 | 1785 |
| 578 | 20240220 | 093100 | 1695004280 | 3795 | 3820 | 3820 | 3795 | 8759 |
| 579 | 20240220 | 093000 | 1661657555 | 3830 | 3830 | 3845 | 3815 | 7569 |
| 580 | 20240220 | 092900 | 1632732190 | 3830 | 3810 | 3830 | 3800 | 10866 |
| 581 | 20240220 | 092800 | 1591304140 | 3805 | 3830 | 3835 | 3780 | 7847 |
| 582 | 20240220 | 092700 | 1561463425 | 3825 | 3860 | 3860 | 3820 | 10142 |
| 583 | 20240220 | 092600 | 1522543325 | 3860 | 3845 | 3860 | 3845 | 3648 |
| 584 | 20240220 | 092500 | 1508512175 | 3860 | 3880 | 3880 | 3850 | 3109 |
| 585 | 20240220 | 092400 | 1496525000 | 3880 | 3900 | 3900 | 3860 | 7982 |
| 586 | 20240220 | 092300 | 1465661875 | 3900 | 3850 | 3905 | 3850 | 20180 |
| 587 | 20240220 | 092200 | 1387203265 | 3850 | 3830 | 3850 | 3820 | 6389 |
| 588 | 20240220 | 092100 | 1362734645 | 3820 | 3830 | 3835 | 3820 | 2160 |
| 589 | 20240220 | 092000 | 1354462175 | 3835 | 3855 | 3855 | 3810 | 8040 |
| 590 | 20240220 | 091900 | 1323651405 | 3840 | 3890 | 3890 | 3840 | 11709 |
| 591 | 20240220 | 091800 | 1278540825 | 3890 | 3895 | 3900 | 3860 | 7525 |
| 592 | 20240220 | 091700 | 1249297285 | 3895 | 3885 | 3895 | 3865 | 7625 |
| 593 | 20240220 | 091600 | 1219685135 | 3885 | 3875 | 3885 | 3865 | 4220 |
| 594 | 20240220 | 091500 | 1203339235 | 3885 | 3890 | 3900 | 3880 | 7171 |
| 595 | 20240220 | 091400 | 1175454955 | 3890 | 3900 | 3900 | 3880 | 8020 |
| 596 | 20240220 | 091300 | 1144219620 | 3895 | 3870 | 3895 | 3850 | 6890 |
| 597 | 20240220 | 091200 | 1117469850 | 3870 | 3840 | 3870 | 3840 | 3366 |
| 598 | 20240220 | 091100 | 1104516225 | 3845 | 3895 | 3895 | 3830 | 30151 |
| 599 | 20240220 | 091000 | 988172205 | 3900 | 3945 | 3945 | 3900 | 9427 |
| 600 | 20240220 | 090900 | 951157640 | 3950 | 3870 | 3950 | 3865 | 35980 |
| 601 | 20240220 | 090800 | 810291985 | 3865 | 3860 | 3880 | 3860 | 12448 |
| 602 | 20240220 | 090700 | 762086355 | 3855 | 3850 | 3855 | 3830 | 2970 |
| 603 | 20240220 | 090600 | 750667475 | 3850 | 3785 | 3870 | 3785 | 94031 |
| 604 | 20240220 | 090500 | 390940325 | 3805 | 3820 | 3850 | 3780 | 16528 |
| 605 | 20240220 | 090400 | 328121055 | 3820 | 3875 | 3885 | 3820 | 29291 |
| 606 | 20240220 | 090300 | 215130350 | 3870 | 3870 | 3895 | 3850 | 10346 |
| 607 | 20240220 | 090200 | 175095820 | 3870 | 3825 | 3900 | 3825 | 17966 |
| 608 | 20240220 | 090100 | 105408990 | 3820 | 3780 | 3825 | 3780 | 11910 |
| 609 | 20240220 | 090000 | 60049925 | 3790 | 3745 | 3790 | 3740 | 16023 |