30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 190600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 13097 |
| 3 | 20240220 | 190500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 4 | 20240220 | 190400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 5 | 20240220 | 190300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 6 | 20240220 | 190200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 7 | 20240220 | 190100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 8 | 20240220 | 190000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 9 | 20240220 | 185900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 10 | 20240220 | 185800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 11 | 20240220 | 185700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 12 | 20240220 | 185600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 13 | 20240220 | 185500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 14 | 20240220 | 185400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 15 | 20240220 | 185300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 16 | 20240220 | 185200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 17 | 20240220 | 185100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 18 | 20240220 | 185000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 19 | 20240220 | 184900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 20 | 20240220 | 184800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 21 | 20240220 | 184700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 22 | 20240220 | 184600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 23 | 20240220 | 184500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 24 | 20240220 | 184400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 25 | 20240220 | 184300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 26 | 20240220 | 184200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 27 | 20240220 | 184100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 28 | 20240220 | 184000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 29 | 20240220 | 183900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 30 | 20240220 | 183800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 31 | 20240220 | 183700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 32 | 20240220 | 183600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 13097 |
| 33 | 20240220 | 183500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 34 | 20240220 | 183400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 35 | 20240220 | 183300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 36 | 20240220 | 183200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 37 | 20240220 | 183100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 38 | 20240220 | 183000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 39 | 20240220 | 182900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 40 | 20240220 | 182800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 41 | 20240220 | 182700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 42 | 20240220 | 182600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 43 | 20240220 | 182500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 44 | 20240220 | 182400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 45 | 20240220 | 182300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 46 | 20240220 | 182200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 47 | 20240220 | 182100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 48 | 20240220 | 182000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 49 | 20240220 | 181900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 50 | 20240220 | 181800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 51 | 20240220 | 181700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 52 | 20240220 | 181600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 53 | 20240220 | 181500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 54 | 20240220 | 181400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 55 | 20240220 | 181300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 56 | 20240220 | 181200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 57 | 20240220 | 181100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 58 | 20240220 | 181000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 59 | 20240220 | 180900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 60 | 20240220 | 180800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 61 | 20240220 | 180700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 62 | 20240220 | 180600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 13097 |
| 63 | 20240220 | 180500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 64 | 20240220 | 180400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 65 | 20240220 | 180300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 66 | 20240220 | 180200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 67 | 20240220 | 180100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 68 | 20240220 | 180000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 69 | 20240220 | 175900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 70 | 20240220 | 175800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 71 | 20240220 | 175700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 72 | 20240220 | 175600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 73 | 20240220 | 175500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 74 | 20240220 | 175400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 75 | 20240220 | 175300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 76 | 20240220 | 175200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 77 | 20240220 | 175100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 78 | 20240220 | 175000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 79 | 20240220 | 174900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 80 | 20240220 | 174800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 81 | 20240220 | 174700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 82 | 20240220 | 174600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 83 | 20240220 | 174500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 84 | 20240220 | 174400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 85 | 20240220 | 174300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 86 | 20240220 | 174200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 87 | 20240220 | 174100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 88 | 20240220 | 174000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 89 | 20240220 | 173900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 90 | 20240220 | 173800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 91 | 20240220 | 173700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 92 | 20240220 | 173600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 13097 |
| 93 | 20240220 | 173500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 94 | 20240220 | 173400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 95 | 20240220 | 173300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 96 | 20240220 | 173200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 97 | 20240220 | 173100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 98 | 20240220 | 173000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 99 | 20240220 | 172900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 100 | 20240220 | 172800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 101 | 20240220 | 172700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 102 | 20240220 | 172600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 103 | 20240220 | 172500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 104 | 20240220 | 172400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 105 | 20240220 | 172300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 106 | 20240220 | 172200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 107 | 20240220 | 172100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 108 | 20240220 | 172000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 109 | 20240220 | 171900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 110 | 20240220 | 171800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 111 | 20240220 | 171700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 112 | 20240220 | 171600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 113 | 20240220 | 171500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 114 | 20240220 | 171400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 115 | 20240220 | 171300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 116 | 20240220 | 171200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 117 | 20240220 | 171100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 118 | 20240220 | 171000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 119 | 20240220 | 170900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 120 | 20240220 | 170800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 121 | 20240220 | 170700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 122 | 20240220 | 170600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 13097 |
| 123 | 20240220 | 170500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 124 | 20240220 | 170400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 125 | 20240220 | 170300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 126 | 20240220 | 170200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 127 | 20240220 | 170100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 128 | 20240220 | 170000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 129 | 20240220 | 165900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 130 | 20240220 | 165800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 131 | 20240220 | 165700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 132 | 20240220 | 165600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 133 | 20240220 | 165500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 134 | 20240220 | 165400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 135 | 20240220 | 165300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 136 | 20240220 | 165200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 137 | 20240220 | 165100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 138 | 20240220 | 165000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 139 | 20240220 | 164900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 140 | 20240220 | 164800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 141 | 20240220 | 164700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 142 | 20240220 | 164600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 143 | 20240220 | 164500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 144 | 20240220 | 164400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 145 | 20240220 | 164300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 146 | 20240220 | 164200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 147 | 20240220 | 164100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 148 | 20240220 | 164000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 149 | 20240220 | 163900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 150 | 20240220 | 163800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 151 | 20240220 | 163700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 152 | 20240220 | 163600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 13097 |
| 153 | 20240220 | 163500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 154 | 20240220 | 163400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 155 | 20240220 | 163300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 156 | 20240220 | 163200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 157 | 20240220 | 163100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 158 | 20240220 | 163000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 159 | 20240220 | 162900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 160 | 20240220 | 162800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 161 | 20240220 | 162700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 162 | 20240220 | 162600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 163 | 20240220 | 162500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 164 | 20240220 | 162400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 165 | 20240220 | 162300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 166 | 20240220 | 162200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 167 | 20240220 | 162100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 168 | 20240220 | 162000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 169 | 20240220 | 161900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 170 | 20240220 | 161800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 171 | 20240220 | 161700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 172 | 20240220 | 161600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 173 | 20240220 | 161500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 174 | 20240220 | 161400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 175 | 20240220 | 161300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 176 | 20240220 | 161200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 177 | 20240220 | 161100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 178 | 20240220 | 161000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 179 | 20240220 | 160900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 180 | 20240220 | 160800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 181 | 20240220 | 160700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 182 | 20240220 | 160600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 13097 |
| 183 | 20240220 | 160500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 184 | 20240220 | 160400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 185 | 20240220 | 160300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 186 | 20240220 | 160200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 187 | 20240220 | 160100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 188 | 20240220 | 160000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 189 | 20240220 | 155900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 190 | 20240220 | 155800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 191 | 20240220 | 155700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 192 | 20240220 | 155600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 193 | 20240220 | 155500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 194 | 20240220 | 155400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 195 | 20240220 | 155300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 196 | 20240220 | 155200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 197 | 20240220 | 155100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 198 | 20240220 | 155000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 199 | 20240220 | 154900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 200 | 20240220 | 154800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 201 | 20240220 | 154700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 202 | 20240220 | 154600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 203 | 20240220 | 154500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 204 | 20240220 | 154400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 205 | 20240220 | 154300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 206 | 20240220 | 154200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 207 | 20240220 | 154100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 208 | 20240220 | 154000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 209 | 20240220 | 153900 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 210 | 20240220 | 153800 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 211 | 20240220 | 153700 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 212 | 20240220 | 153600 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 13097 |
| 213 | 20240220 | 153500 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 214 | 20240220 | 153400 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 215 | 20240220 | 153300 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 216 | 20240220 | 153200 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 217 | 20240220 | 153100 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 0 |
| 218 | 20240220 | 153000 | 4297632530 | 8950 | 8950 | 8950 | 8950 | 13097 |
| 219 | 20240220 | 152900 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 220 | 20240220 | 152800 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 221 | 20240220 | 152700 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 222 | 20240220 | 152600 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 223 | 20240220 | 152500 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 224 | 20240220 | 152400 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 225 | 20240220 | 152300 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 226 | 20240220 | 152200 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 227 | 20240220 | 152100 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 228 | 20240220 | 152000 | 4180414380 | 8970 | 8970 | 8970 | 8970 | 0 |
| 229 | 20240220 | 151900 | 4180414380 | 8970 | 8950 | 8970 | 8940 | 1844 |
| 230 | 20240220 | 151800 | 4163915110 | 8940 | 9020 | 9020 | 8940 | 10280 |
| 231 | 20240220 | 151700 | 4071641640 | 9020 | 8960 | 9020 | 8960 | 1684 |
| 232 | 20240220 | 151600 | 4056487150 | 8990 | 9010 | 9010 | 8960 | 1778 |
| 233 | 20240220 | 151500 | 4040524380 | 8990 | 8980 | 9040 | 8980 | 7273 |
| 234 | 20240220 | 151400 | 3975000670 | 8980 | 8990 | 8990 | 8970 | 1805 |
| 235 | 20240220 | 151300 | 3958788640 | 8970 | 8960 | 9000 | 8960 | 5727 |
| 236 | 20240220 | 151200 | 3907338870 | 8970 | 8940 | 8970 | 8940 | 1665 |
| 237 | 20240220 | 151100 | 3892433660 | 8940 | 8980 | 8980 | 8940 | 4118 |
| 238 | 20240220 | 151000 | 3855547130 | 8980 | 8970 | 8980 | 8940 | 5931 |
| 239 | 20240220 | 150900 | 3802436860 | 9000 | 8960 | 9000 | 8940 | 5173 |
| 240 | 20240220 | 150800 | 3756013380 | 8960 | 8980 | 8980 | 8920 | 8290 |
| 241 | 20240220 | 150700 | 3681777350 | 8980 | 9020 | 9020 | 8930 | 8014 |
| 242 | 20240220 | 150600 | 3609853760 | 9020 | 8930 | 9020 | 8910 | 14851 |
| 243 | 20240220 | 150500 | 3476616640 | 8930 | 8800 | 9020 | 8800 | 11668 |
| 244 | 20240220 | 150400 | 3372175240 | 8810 | 8800 | 8810 | 8790 | 699 |
| 245 | 20240220 | 150300 | 3366022500 | 8800 | 8820 | 8820 | 8800 | 1029 |
| 246 | 20240220 | 150200 | 3356957060 | 8810 | 8820 | 8830 | 8810 | 155 |
| 247 | 20240220 | 150100 | 3355591310 | 8820 | 8820 | 8820 | 8820 | 15 |
| 248 | 20240220 | 150000 | 3355459010 | 8800 | 8800 | 8800 | 8800 | 0 |
| 249 | 20240220 | 145900 | 3355459010 | 8800 | 8800 | 8800 | 8800 | 0 |
| 250 | 20240220 | 145800 | 3355459010 | 8800 | 8790 | 8800 | 8780 | 1888 |
| 251 | 20240220 | 145700 | 3338868050 | 8790 | 8830 | 8830 | 8790 | 3297 |
| 252 | 20240220 | 145600 | 3309849100 | 8840 | 8840 | 8840 | 8840 | 0 |
| 253 | 20240220 | 145500 | 3309849100 | 8840 | 8840 | 8840 | 8840 | 485 |
| 254 | 20240220 | 145400 | 3305561700 | 8840 | 8830 | 8840 | 8830 | 733 |
| 255 | 20240220 | 145300 | 3299082010 | 8840 | 8840 | 8840 | 8840 | 82 |
| 256 | 20240220 | 145200 | 3298357130 | 8830 | 8830 | 8830 | 8830 | 26 |
| 257 | 20240220 | 145100 | 3298127550 | 8810 | 8830 | 8830 | 8810 | 361 |
| 258 | 20240220 | 145000 | 3294945810 | 8830 | 8830 | 8840 | 8830 | 20 |
| 259 | 20240220 | 144900 | 3294769200 | 8810 | 8830 | 8840 | 8810 | 175 |
| 260 | 20240220 | 144800 | 3293222790 | 8840 | 8800 | 8840 | 8800 | 2613 |
| 261 | 20240220 | 144700 | 3270200930 | 8800 | 8820 | 8820 | 8800 | 1979 |
| 262 | 20240220 | 144600 | 3252764450 | 8820 | 8830 | 8830 | 8820 | 359 |
| 263 | 20240220 | 144500 | 3249598010 | 8820 | 8820 | 8830 | 8820 | 160 |
| 264 | 20240220 | 144400 | 3248186800 | 8820 | 8820 | 8820 | 8820 | 316 |
| 265 | 20240220 | 144300 | 3245399680 | 8840 | 8830 | 8840 | 8830 | 191 |
| 266 | 20240220 | 144200 | 3243712450 | 8830 | 8820 | 8830 | 8810 | 3014 |
| 267 | 20240220 | 144100 | 3217128880 | 8820 | 8820 | 8820 | 8810 | 173 |
| 268 | 20240220 | 144000 | 3215603560 | 8820 | 8820 | 8820 | 8820 | 78 |
| 269 | 20240220 | 143900 | 3214915600 | 8820 | 8810 | 8820 | 8810 | 444 |
| 270 | 20240220 | 143800 | 3211001700 | 8830 | 8820 | 8830 | 8810 | 747 |
| 271 | 20240220 | 143700 | 3204414330 | 8820 | 8850 | 8850 | 8820 | 1977 |
| 272 | 20240220 | 143600 | 3186944560 | 8850 | 8850 | 8850 | 8850 | 164 |
| 273 | 20240220 | 143500 | 3185493160 | 8850 | 8860 | 8860 | 8850 | 278 |
| 274 | 20240220 | 143400 | 3183032820 | 8850 | 8840 | 8850 | 8840 | 87 |
| 275 | 20240220 | 143300 | 3182262880 | 8840 | 8840 | 8850 | 8840 | 284 |
| 276 | 20240220 | 143200 | 3179752310 | 8850 | 8870 | 8870 | 8840 | 246 |
| 277 | 20240220 | 143100 | 3177576610 | 8870 | 8840 | 8870 | 8820 | 861 |
| 278 | 20240220 | 143000 | 3169960540 | 8820 | 8820 | 8830 | 8820 | 273 |
| 279 | 20240220 | 142900 | 3167551490 | 8840 | 8840 | 8840 | 8840 | 10 |
| 280 | 20240220 | 142800 | 3167463090 | 8840 | 8810 | 8840 | 8810 | 366 |
| 281 | 20240220 | 142700 | 3164238560 | 8820 | 8830 | 8830 | 8820 | 1120 |
| 282 | 20240220 | 142600 | 3154360120 | 8810 | 8810 | 8820 | 8810 | 602 |
| 283 | 20240220 | 142500 | 3149055500 | 8850 | 8820 | 8850 | 8810 | 848 |
| 284 | 20240220 | 142400 | 3141578380 | 8800 | 8830 | 8850 | 8800 | 4060 |
| 285 | 20240220 | 142300 | 3105789280 | 8830 | 8860 | 8860 | 8830 | 5203 |
| 286 | 20240220 | 142200 | 3059756140 | 8860 | 8880 | 8880 | 8860 | 1824 |
| 287 | 20240220 | 142100 | 3043574500 | 8890 | 8880 | 8890 | 8880 | 327 |
| 288 | 20240220 | 142000 | 3040670690 | 8870 | 8880 | 8880 | 8870 | 1381 |
| 289 | 20240220 | 141900 | 3028419450 | 8890 | 8870 | 8900 | 8860 | 1684 |
| 290 | 20240220 | 141800 | 3013486630 | 8870 | 8870 | 8890 | 8870 | 1899 |
| 291 | 20240220 | 141700 | 2996633390 | 8870 | 8910 | 8920 | 8870 | 2656 |
| 292 | 20240220 | 141600 | 2972996180 | 8900 | 8880 | 8900 | 8880 | 1139 |
| 293 | 20240220 | 141500 | 2962876780 | 8890 | 8900 | 8900 | 8880 | 1892 |
| 294 | 20240220 | 141400 | 2946052460 | 8940 | 8970 | 8970 | 8910 | 6884 |
| 295 | 20240220 | 141300 | 2884481260 | 8980 | 8860 | 8980 | 8860 | 3149 |
| 296 | 20240220 | 141200 | 2856379050 | 8870 | 8920 | 8920 | 8870 | 3446 |
| 297 | 20240220 | 141100 | 2825787320 | 8930 | 8940 | 8950 | 8900 | 784 |
| 298 | 20240220 | 141000 | 2818779860 | 8960 | 8920 | 8970 | 8880 | 3006 |
| 299 | 20240220 | 140900 | 2791979780 | 8920 | 8980 | 8980 | 8910 | 11205 |
| 300 | 20240220 | 140800 | 2691688830 | 8970 | 8930 | 8990 | 8900 | 1521 |
| 301 | 20240220 | 140700 | 2678071620 | 8880 | 8890 | 8910 | 8870 | 3908 |
| 302 | 20240220 | 140600 | 2643383890 | 8890 | 8930 | 8930 | 8870 | 2649 |
| 303 | 20240220 | 140500 | 2619806370 | 8920 | 8950 | 9000 | 8900 | 10543 |
| 304 | 20240220 | 140400 | 2525245230 | 8920 | 8860 | 8950 | 8850 | 5155 |
| 305 | 20240220 | 140300 | 2479386570 | 8890 | 8850 | 8890 | 8830 | 1580 |
| 306 | 20240220 | 140200 | 2465387040 | 8820 | 8820 | 8820 | 8820 | 0 |
| 307 | 20240220 | 140100 | 2465387040 | 8820 | 8850 | 8850 | 8820 | 587 |
| 308 | 20240220 | 140000 | 2460209400 | 8860 | 8850 | 8860 | 8840 | 1433 |
| 309 | 20240220 | 135900 | 2447528900 | 8830 | 8860 | 8860 | 8830 | 878 |
| 310 | 20240220 | 135800 | 2439774030 | 8850 | 8820 | 8850 | 8820 | 978 |
| 311 | 20240220 | 135700 | 2431118760 | 8810 | 8810 | 8810 | 8810 | 9 |
| 312 | 20240220 | 135600 | 2431039470 | 8800 | 8810 | 8850 | 8800 | 396 |
| 313 | 20240220 | 135500 | 2427550790 | 8810 | 8820 | 8860 | 8810 | 2548 |
| 314 | 20240220 | 135400 | 2405091010 | 8830 | 8860 | 8860 | 8830 | 103 |
| 315 | 20240220 | 135300 | 2404178460 | 8810 | 8830 | 8870 | 8810 | 3296 |
| 316 | 20240220 | 135200 | 2375099720 | 8830 | 8830 | 8850 | 8830 | 1125 |
| 317 | 20240220 | 135100 | 2365162650 | 8850 | 8920 | 8920 | 8850 | 2097 |
| 318 | 20240220 | 135000 | 2346573810 | 8870 | 8900 | 8920 | 8860 | 461 |
| 319 | 20240220 | 134900 | 2342482560 | 8940 | 8940 | 8950 | 8880 | 2132 |
| 320 | 20240220 | 134800 | 2323456020 | 8860 | 8940 | 8960 | 8860 | 1633 |
| 321 | 20240220 | 134700 | 2308903110 | 8940 | 8890 | 8950 | 8890 | 9301 |
| 322 | 20240220 | 134600 | 2225951940 | 8870 | 8880 | 8890 | 8870 | 1059 |
| 323 | 20240220 | 134500 | 2216546030 | 8880 | 8830 | 8880 | 8830 | 2091 |
| 324 | 20240220 | 134400 | 2198053710 | 8820 | 8800 | 8820 | 8750 | 6201 |
| 325 | 20240220 | 134300 | 2143675940 | 8800 | 8810 | 8810 | 8800 | 383 |
| 326 | 20240220 | 134200 | 2140304150 | 8810 | 8800 | 8810 | 8800 | 329 |
| 327 | 20240220 | 134100 | 2137406170 | 8800 | 8790 | 8800 | 8790 | 729 |
| 328 | 20240220 | 134000 | 2130991460 | 8790 | 8790 | 8790 | 8780 | 668 |
| 329 | 20240220 | 133900 | 2125123230 | 8800 | 8780 | 8800 | 8780 | 93 |
| 330 | 20240220 | 133800 | 2124306630 | 8800 | 8800 | 8800 | 8790 | 1024 |
| 331 | 20240220 | 133700 | 2115295670 | 8800 | 8770 | 8800 | 8770 | 1361 |
| 332 | 20240220 | 133600 | 2103327870 | 8770 | 8770 | 8770 | 8770 | 1721 |
| 333 | 20240220 | 133500 | 2088234700 | 8760 | 8770 | 8770 | 8760 | 1450 |
| 334 | 20240220 | 133400 | 2075532670 | 8770 | 8760 | 8770 | 8760 | 829 |
| 335 | 20240220 | 133300 | 2068269640 | 8770 | 8760 | 8770 | 8760 | 285 |
| 336 | 20240220 | 133200 | 2065772800 | 8760 | 8770 | 8770 | 8760 | 1234 |
| 337 | 20240220 | 133100 | 2054960830 | 8770 | 8770 | 8770 | 8770 | 759 |
| 338 | 20240220 | 133000 | 2048304400 | 8770 | 8780 | 8780 | 8770 | 11 |
| 339 | 20240220 | 132900 | 2048207910 | 8770 | 8780 | 8780 | 8770 | 102 |
| 340 | 20240220 | 132800 | 2047313310 | 8780 | 8770 | 8800 | 8770 | 552 |
| 341 | 20240220 | 132700 | 2042471850 | 8810 | 8810 | 8810 | 8810 | 15 |
| 342 | 20240220 | 132600 | 2042339700 | 8760 | 8780 | 8810 | 8760 | 5997 |
| 343 | 20240220 | 132500 | 1989748040 | 8820 | 8790 | 8820 | 8780 | 507 |
| 344 | 20240220 | 132400 | 1985292260 | 8790 | 8790 | 8790 | 8790 | 0 |
| 345 | 20240220 | 132300 | 1985292260 | 8790 | 8790 | 8790 | 8790 | 1734 |
| 346 | 20240220 | 132200 | 1970050400 | 8780 | 8810 | 8810 | 8780 | 9040 |
| 347 | 20240220 | 132100 | 1890519370 | 8800 | 8810 | 8810 | 8800 | 2857 |
| 348 | 20240220 | 132000 | 1865377500 | 8810 | 8800 | 8820 | 8800 | 762 |
| 349 | 20240220 | 131900 | 1858663800 | 8800 | 8810 | 8810 | 8800 | 624 |
| 350 | 20240220 | 131800 | 1853167400 | 8810 | 8810 | 8810 | 8810 | 5 |
| 351 | 20240220 | 131700 | 1853123350 | 8810 | 8810 | 8810 | 8810 | 2 |
| 352 | 20240220 | 131600 | 1853105730 | 8800 | 8810 | 8810 | 8800 | 545 |
| 353 | 20240220 | 131500 | 1848309680 | 8810 | 8820 | 8820 | 8810 | 2302 |
| 354 | 20240220 | 131400 | 1828029050 | 8820 | 8820 | 8820 | 8820 | 181 |
| 355 | 20240220 | 131300 | 1826432630 | 8820 | 8820 | 8820 | 8820 | 31 |
| 356 | 20240220 | 131200 | 1826159210 | 8820 | 8820 | 8820 | 8820 | 524 |
| 357 | 20240220 | 131100 | 1821537530 | 8830 | 8830 | 8830 | 8830 | 0 |
| 358 | 20240220 | 131000 | 1821537530 | 8830 | 8810 | 8830 | 8810 | 8 |
| 359 | 20240220 | 130900 | 1821467020 | 8810 | 8810 | 8810 | 8810 | 1 |
| 360 | 20240220 | 130800 | 1821458210 | 8820 | 8830 | 8830 | 8820 | 305 |
| 361 | 20240220 | 130700 | 1818765850 | 8840 | 8840 | 8840 | 8840 | 15 |
| 362 | 20240220 | 130600 | 1818633250 | 8840 | 8840 | 8840 | 8840 | 4 |
| 363 | 20240220 | 130500 | 1818597890 | 8820 | 8840 | 8840 | 8820 | 55 |
| 364 | 20240220 | 130400 | 1818111790 | 8840 | 8840 | 8840 | 8840 | 0 |
| 365 | 20240220 | 130300 | 1818111790 | 8840 | 8840 | 8840 | 8840 | 10 |
| 366 | 20240220 | 130200 | 1818023390 | 8840 | 8820 | 8840 | 8820 | 24 |
| 367 | 20240220 | 130100 | 1817811310 | 8820 | 8840 | 8840 | 8820 | 384 |
| 368 | 20240220 | 130000 | 1814424130 | 8810 | 8810 | 8810 | 8810 | 268 |
| 369 | 20240220 | 125900 | 1812063050 | 8810 | 8810 | 8810 | 8810 | 1 |
| 370 | 20240220 | 125800 | 1812054240 | 8820 | 8820 | 8820 | 8820 | 71 |
| 371 | 20240220 | 125700 | 1811428020 | 8840 | 8820 | 8840 | 8810 | 343 |
| 372 | 20240220 | 125600 | 1808404470 | 8840 | 8840 | 8840 | 8840 | 2 |
| 373 | 20240220 | 125500 | 1808386790 | 8840 | 8840 | 8840 | 8840 | 0 |
| 374 | 20240220 | 125400 | 1808386790 | 8840 | 8820 | 8850 | 8810 | 724 |
| 375 | 20240220 | 125300 | 1801996910 | 8820 | 8820 | 8820 | 8820 | 131 |
| 376 | 20240220 | 125200 | 1800841490 | 8840 | 8840 | 8840 | 8830 | 416 |
| 377 | 20240220 | 125100 | 1797166310 | 8810 | 8820 | 8840 | 8810 | 1474 |
| 378 | 20240220 | 125000 | 1784179140 | 8820 | 8830 | 8840 | 8820 | 83 |
| 379 | 20240220 | 124900 | 1783445760 | 8830 | 8840 | 8840 | 8830 | 70 |
| 380 | 20240220 | 124800 | 1782827160 | 8840 | 8840 | 8840 | 8840 | 281 |
| 381 | 20240220 | 124700 | 1780343120 | 8810 | 8810 | 8830 | 8810 | 986 |
| 382 | 20240220 | 124600 | 1771636780 | 8810 | 8810 | 8810 | 8810 | 0 |
| 383 | 20240220 | 124500 | 1771636780 | 8810 | 8820 | 8820 | 8810 | 729 |
| 384 | 20240220 | 124400 | 1765207010 | 8810 | 8820 | 8820 | 8810 | 3645 |
| 385 | 20240220 | 124300 | 1733059120 | 8810 | 8810 | 8810 | 8810 | 50 |
| 386 | 20240220 | 124200 | 1732618620 | 8810 | 8840 | 8850 | 8810 | 261 |
| 387 | 20240220 | 124100 | 1730316310 | 8820 | 8820 | 8820 | 8820 | 1472 |
| 388 | 20240220 | 124000 | 1717333270 | 8830 | 8830 | 8830 | 8830 | 2 |
| 389 | 20240220 | 123900 | 1717315610 | 8830 | 8830 | 8830 | 8830 | 5 |
| 390 | 20240220 | 123800 | 1717271460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 391 | 20240220 | 123700 | 1717271460 | 8820 | 8820 | 8820 | 8820 | 532 |
| 392 | 20240220 | 123600 | 1712579220 | 8820 | 8820 | 8820 | 8820 | 59 |
| 393 | 20240220 | 123500 | 1712058840 | 8810 | 8820 | 8820 | 8810 | 184 |
| 394 | 20240220 | 123400 | 1710437090 | 8820 | 8820 | 8820 | 8820 | 0 |
| 395 | 20240220 | 123300 | 1710437090 | 8820 | 8820 | 8820 | 8820 | 1 |
| 396 | 20240220 | 123200 | 1710428270 | 8820 | 8820 | 8820 | 8820 | 64 |
| 397 | 20240220 | 123100 | 1709863790 | 8810 | 8840 | 8840 | 8810 | 1719 |
| 398 | 20240220 | 123000 | 1694707680 | 8840 | 8820 | 8840 | 8820 | 209 |
| 399 | 20240220 | 122900 | 1692860300 | 8830 | 8840 | 8840 | 8830 | 325 |
| 400 | 20240220 | 122800 | 1689987590 | 8840 | 8830 | 8840 | 8830 | 5 |
| 401 | 20240220 | 122700 | 1689943400 | 8840 | 8840 | 8840 | 8840 | 11 |
| 402 | 20240220 | 122600 | 1689846160 | 8840 | 8820 | 8840 | 8820 | 123 |
| 403 | 20240220 | 122500 | 1688761220 | 8820 | 8840 | 8840 | 8820 | 246 |
| 404 | 20240220 | 122400 | 1686587560 | 8840 | 8820 | 8840 | 8820 | 340 |
| 405 | 20240220 | 122300 | 1683583460 | 8820 | 8820 | 8840 | 8820 | 730 |
| 406 | 20240220 | 122200 | 1677142740 | 8820 | 8820 | 8820 | 8820 | 1136 |
| 407 | 20240220 | 122100 | 1667123220 | 8820 | 8820 | 8820 | 8820 | 479 |
| 408 | 20240220 | 122000 | 1662898440 | 8820 | 8830 | 8830 | 8820 | 243 |
| 409 | 20240220 | 121900 | 1660754260 | 8830 | 8830 | 8830 | 8830 | 0 |
| 410 | 20240220 | 121800 | 1660754260 | 8830 | 8830 | 8830 | 8830 | 10 |
| 411 | 20240220 | 121700 | 1660665960 | 8830 | 8830 | 8830 | 8830 | 10 |
| 412 | 20240220 | 121600 | 1660577660 | 8830 | 8820 | 8830 | 8820 | 111 |
| 413 | 20240220 | 121500 | 1659597640 | 8820 | 8820 | 8820 | 8820 | 129 |
| 414 | 20240220 | 121400 | 1658459860 | 8820 | 8820 | 8820 | 8810 | 141 |
| 415 | 20240220 | 121300 | 1657216600 | 8820 | 8820 | 8820 | 8820 | 180 |
| 416 | 20240220 | 121200 | 1655629000 | 8820 | 8820 | 8820 | 8820 | 481 |
| 417 | 20240220 | 121100 | 1651386580 | 8820 | 8830 | 8830 | 8820 | 1119 |
| 418 | 20240220 | 121000 | 1641516810 | 8830 | 8840 | 8840 | 8830 | 10 |
| 419 | 20240220 | 120900 | 1641428460 | 8820 | 8820 | 8820 | 8820 | 0 |
| 420 | 20240220 | 120800 | 1641428460 | 8820 | 8830 | 8830 | 8820 | 710 |
| 421 | 20240220 | 120700 | 1635159700 | 8830 | 8850 | 8850 | 8830 | 640 |
| 422 | 20240220 | 120600 | 1629502470 | 8850 | 8850 | 8850 | 8850 | 4 |
| 423 | 20240220 | 120500 | 1629467070 | 8850 | 8850 | 8850 | 8850 | 66 |
| 424 | 20240220 | 120400 | 1628882970 | 8850 | 8850 | 8850 | 8850 | 70 |
| 425 | 20240220 | 120300 | 1628263470 | 8870 | 8870 | 8870 | 8870 | 0 |
| 426 | 20240220 | 120200 | 1628263470 | 8870 | 8870 | 8870 | 8870 | 0 |
| 427 | 20240220 | 120100 | 1628263470 | 8870 | 8850 | 8870 | 8840 | 293 |
| 428 | 20240220 | 120000 | 1625667130 | 8850 | 8850 | 8850 | 8850 | 9 |
| 429 | 20240220 | 115900 | 1625587480 | 8850 | 8850 | 8850 | 8850 | 0 |
| 430 | 20240220 | 115800 | 1625587480 | 8850 | 8850 | 8850 | 8850 | 2 |
| 431 | 20240220 | 115700 | 1625569780 | 8830 | 8830 | 8830 | 8830 | 594 |
| 432 | 20240220 | 115600 | 1620324760 | 8830 | 8830 | 8830 | 8830 | 200 |
| 433 | 20240220 | 115500 | 1618558760 | 8820 | 8820 | 8820 | 8820 | 0 |
| 434 | 20240220 | 115400 | 1618558760 | 8820 | 8820 | 8820 | 8820 | 7 |
| 435 | 20240220 | 115300 | 1618497020 | 8820 | 8850 | 8850 | 8820 | 697 |
| 436 | 20240220 | 115200 | 1612341290 | 8850 | 8850 | 8850 | 8850 | 1 |
| 437 | 20240220 | 115100 | 1612332440 | 8850 | 8850 | 8850 | 8850 | 0 |
| 438 | 20240220 | 115000 | 1612332440 | 8850 | 8830 | 8850 | 8830 | 76 |
| 439 | 20240220 | 114900 | 1611659880 | 8830 | 8850 | 8850 | 8830 | 997 |
| 440 | 20240220 | 114800 | 1602852300 | 8850 | 8850 | 8850 | 8850 | 4 |
| 441 | 20240220 | 114700 | 1602816900 | 8850 | 8850 | 8850 | 8850 | 1 |
| 442 | 20240220 | 114600 | 1602808050 | 8850 | 8850 | 8850 | 8850 | 474 |
| 443 | 20240220 | 114500 | 1598613150 | 8850 | 8850 | 8850 | 8850 | 0 |
| 444 | 20240220 | 114400 | 1598613150 | 8850 | 8850 | 8850 | 8850 | 0 |
| 445 | 20240220 | 114300 | 1598613150 | 8850 | 8850 | 8850 | 8850 | 26 |
| 446 | 20240220 | 114200 | 1598383050 | 8850 | 8880 | 8880 | 8850 | 1740 |
| 447 | 20240220 | 114100 | 1582955210 | 8890 | 8880 | 8910 | 8880 | 644 |
| 448 | 20240220 | 114000 | 1577236160 | 8880 | 8900 | 8900 | 8880 | 208 |
| 449 | 20240220 | 113900 | 1575387800 | 8900 | 8900 | 8900 | 8900 | 64 |
| 450 | 20240220 | 113800 | 1574818200 | 8910 | 8920 | 8920 | 8890 | 29 |
| 451 | 20240220 | 113700 | 1574559780 | 8920 | 8900 | 8920 | 8880 | 2347 |
| 452 | 20240220 | 113600 | 1553666950 | 8900 | 8870 | 8900 | 8870 | 696 |
| 453 | 20240220 | 113500 | 1547484170 | 8870 | 8850 | 8880 | 8850 | 1070 |
| 454 | 20240220 | 113400 | 1537995850 | 8850 | 8870 | 8870 | 8850 | 1061 |
| 455 | 20240220 | 113300 | 1528602530 | 8850 | 8860 | 8860 | 8850 | 906 |
| 456 | 20240220 | 113200 | 1520577120 | 8860 | 8860 | 8860 | 8850 | 1146 |
| 457 | 20240220 | 113100 | 1510430560 | 8860 | 8830 | 8860 | 8830 | 1464 |
| 458 | 20240220 | 113000 | 1497485070 | 8800 | 8800 | 8800 | 8800 | 722 |
| 459 | 20240220 | 112900 | 1491131470 | 8800 | 8800 | 8800 | 8800 | 0 |
| 460 | 20240220 | 112800 | 1491131470 | 8800 | 8800 | 8800 | 8800 | 1553 |
| 461 | 20240220 | 112700 | 1477465070 | 8800 | 8800 | 8800 | 8800 | 95 |
| 462 | 20240220 | 112600 | 1476629070 | 8800 | 8800 | 8800 | 8800 | 44 |
| 463 | 20240220 | 112500 | 1476241870 | 8790 | 8800 | 8800 | 8790 | 1564 |
| 464 | 20240220 | 112400 | 1462494110 | 8800 | 8800 | 8800 | 8800 | 144 |
| 465 | 20240220 | 112300 | 1461226910 | 8800 | 8810 | 8810 | 8800 | 30 |
| 466 | 20240220 | 112200 | 1460962890 | 8800 | 8820 | 8820 | 8800 | 1035 |
| 467 | 20240220 | 112100 | 1451854190 | 8800 | 8820 | 8820 | 8800 | 1137 |
| 468 | 20240220 | 112000 | 1441846910 | 8830 | 8830 | 8830 | 8830 | 470 |
| 469 | 20240220 | 111900 | 1437696810 | 8820 | 8820 | 8820 | 8820 | 100 |
| 470 | 20240220 | 111800 | 1436814810 | 8820 | 8820 | 8820 | 8820 | 10 |
| 471 | 20240220 | 111700 | 1436726610 | 8820 | 8810 | 8820 | 8810 | 722 |
| 472 | 20240220 | 111600 | 1430358910 | 8840 | 8840 | 8840 | 8780 | 1192 |
| 473 | 20240220 | 111500 | 1419872350 | 8840 | 8840 | 8840 | 8820 | 130 |
| 474 | 20240220 | 111400 | 1418725310 | 8850 | 8850 | 8850 | 8800 | 1472 |
| 475 | 20240220 | 111300 | 1405766660 | 8800 | 8800 | 8800 | 8800 | 710 |
| 476 | 20240220 | 111200 | 1399518660 | 8800 | 8810 | 8810 | 8800 | 978 |
| 477 | 20240220 | 111100 | 1390904000 | 8820 | 8820 | 8820 | 8820 | 400 |
| 478 | 20240220 | 111000 | 1387376000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 479 | 20240220 | 110900 | 1387376000 | 8820 | 8820 | 8820 | 8820 | 15 |
| 480 | 20240220 | 110800 | 1387243700 | 8810 | 8810 | 8810 | 8810 | 1 |
| 481 | 20240220 | 110700 | 1387234890 | 8810 | 8820 | 8820 | 8810 | 135 |
| 482 | 20240220 | 110600 | 1386045530 | 8810 | 8820 | 8820 | 8810 | 275 |
| 483 | 20240220 | 110500 | 1383621950 | 8820 | 8850 | 8850 | 8820 | 184 |
| 484 | 20240220 | 110400 | 1381997700 | 8830 | 8830 | 8830 | 8830 | 95 |
| 485 | 20240220 | 110300 | 1381158850 | 8830 | 8860 | 8880 | 8830 | 280 |
| 486 | 20240220 | 110200 | 1378682530 | 8830 | 8880 | 8880 | 8830 | 103 |
| 487 | 20240220 | 110100 | 1377771270 | 8870 | 8830 | 8870 | 8830 | 666 |
| 488 | 20240220 | 110000 | 1371885040 | 8830 | 8830 | 8830 | 8830 | 0 |
| 489 | 20240220 | 105900 | 1371885040 | 8830 | 8800 | 8830 | 8800 | 942 |
| 490 | 20240220 | 105800 | 1363576440 | 8800 | 8820 | 8820 | 8800 | 113 |
| 491 | 20240220 | 105700 | 1362579800 | 8840 | 8840 | 8840 | 8840 | 0 |
| 492 | 20240220 | 105600 | 1362579800 | 8840 | 8840 | 8840 | 8840 | 4 |
| 493 | 20240220 | 105500 | 1362544440 | 8850 | 8850 | 8850 | 8850 | 1 |
| 494 | 20240220 | 105400 | 1362535590 | 8790 | 8820 | 8820 | 8790 | 4171 |
| 495 | 20240220 | 105300 | 1325833270 | 8820 | 8820 | 8820 | 8820 | 10 |
| 496 | 20240220 | 105200 | 1325745070 | 8820 | 8820 | 8820 | 8820 | 153 |
| 497 | 20240220 | 105100 | 1324395610 | 8820 | 8820 | 8820 | 8820 | 274 |
| 498 | 20240220 | 105000 | 1321978930 | 8820 | 8820 | 8820 | 8820 | 9 |
| 499 | 20240220 | 104900 | 1321899550 | 8820 | 8820 | 8820 | 8820 | 0 |
| 500 | 20240220 | 104800 | 1321899550 | 8820 | 8860 | 8860 | 8820 | 821 |
| 501 | 20240220 | 104700 | 1314646120 | 8870 | 8870 | 8870 | 8850 | 469 |
| 502 | 20240220 | 104600 | 1310495050 | 8850 | 8850 | 8850 | 8850 | 300 |
| 503 | 20240220 | 104500 | 1307840050 | 8850 | 8880 | 8890 | 8850 | 103 |
| 504 | 20240220 | 104400 | 1306925330 | 8890 | 8880 | 8890 | 8840 | 188 |
| 505 | 20240220 | 104300 | 1305255610 | 8880 | 8890 | 8890 | 8880 | 44 |
| 506 | 20240220 | 104200 | 1304864790 | 8900 | 8850 | 8900 | 8850 | 2128 |
| 507 | 20240220 | 104100 | 1285967650 | 8860 | 8860 | 8870 | 8860 | 353 |
| 508 | 20240220 | 104000 | 1282840050 | 8870 | 8820 | 8870 | 8800 | 2166 |
| 509 | 20240220 | 103900 | 1263674970 | 8800 | 8800 | 8800 | 8800 | 1641 |
| 510 | 20240220 | 103800 | 1249234170 | 8800 | 8810 | 8810 | 8800 | 306 |
| 511 | 20240220 | 103700 | 1246539270 | 8820 | 8820 | 8820 | 8800 | 650 |
| 512 | 20240220 | 103600 | 1240808270 | 8800 | 8810 | 8810 | 8800 | 393 |
| 513 | 20240220 | 103500 | 1237347310 | 8800 | 8810 | 8820 | 8800 | 814 |
| 514 | 20240220 | 103400 | 1230179330 | 8820 | 8840 | 8850 | 8820 | 3659 |
| 515 | 20240220 | 103300 | 1197853100 | 8840 | 8840 | 8850 | 8840 | 1310 |
| 516 | 20240220 | 103200 | 1186272600 | 8840 | 8840 | 8840 | 8840 | 435 |
| 517 | 20240220 | 103100 | 1182427200 | 8840 | 8850 | 8850 | 8840 | 553 |
| 518 | 20240220 | 103000 | 1177538670 | 8880 | 8880 | 8880 | 8880 | 0 |
| 519 | 20240220 | 102900 | 1177538670 | 8880 | 8830 | 8880 | 8830 | 839 |
| 520 | 20240220 | 102800 | 1170113350 | 8830 | 8840 | 8840 | 8830 | 1140 |
| 521 | 20240220 | 102700 | 1160045170 | 8840 | 8850 | 8850 | 8830 | 1272 |
| 522 | 20240220 | 102600 | 1148807110 | 8870 | 8870 | 8870 | 8870 | 980 |
| 523 | 20240220 | 102500 | 1140114510 | 8840 | 8840 | 8840 | 8840 | 153 |
| 524 | 20240220 | 102400 | 1138761990 | 8840 | 8840 | 8840 | 8840 | 1 |
| 525 | 20240220 | 102300 | 1138753150 | 8860 | 8860 | 8860 | 8860 | 234 |
| 526 | 20240220 | 102200 | 1136679910 | 8840 | 8840 | 8840 | 8840 | 109 |
| 527 | 20240220 | 102100 | 1135716350 | 8840 | 8840 | 8840 | 8840 | 350 |
| 528 | 20240220 | 102000 | 1132622350 | 8840 | 8840 | 8840 | 8840 | 398 |
| 529 | 20240220 | 101900 | 1129104030 | 8840 | 8840 | 8840 | 8840 | 82 |
| 530 | 20240220 | 101800 | 1128379150 | 8840 | 8840 | 8860 | 8840 | 661 |
| 531 | 20240220 | 101700 | 1122529370 | 8850 | 8870 | 8870 | 8850 | 3185 |
| 532 | 20240220 | 101600 | 1094318970 | 8900 | 8900 | 8900 | 8900 | 811 |
| 533 | 20240220 | 101500 | 1087101070 | 8900 | 8880 | 8900 | 8880 | 113 |
| 534 | 20240220 | 101400 | 1086096670 | 8900 | 8860 | 8900 | 8850 | 591 |
| 535 | 20240220 | 101300 | 1080863220 | 8860 | 8860 | 8860 | 8860 | 1056 |
| 536 | 20240220 | 101200 | 1071507060 | 8910 | 8870 | 8910 | 8860 | 598 |
| 537 | 20240220 | 101100 | 1066205240 | 8850 | 8850 | 8850 | 8850 | 120 |
| 538 | 20240220 | 101000 | 1065143240 | 8850 | 8870 | 8920 | 8850 | 3118 |
| 539 | 20240220 | 100900 | 1037457140 | 8870 | 8840 | 8870 | 8840 | 155 |
| 540 | 20240220 | 100800 | 1036086900 | 8860 | 8860 | 8860 | 8860 | 7 |
| 541 | 20240220 | 100700 | 1036024880 | 8840 | 8850 | 8860 | 8840 | 483 |
| 542 | 20240220 | 100600 | 1031752590 | 8850 | 8850 | 8850 | 8850 | 156 |
| 543 | 20240220 | 100500 | 1030371990 | 8840 | 8850 | 8850 | 8840 | 1376 |
| 544 | 20240220 | 100400 | 1018207970 | 8850 | 8830 | 8850 | 8830 | 398 |
| 545 | 20240220 | 100300 | 1014693610 | 8830 | 8830 | 8850 | 8830 | 1350 |
| 546 | 20240220 | 100200 | 1002771220 | 8820 | 8820 | 8820 | 8820 | 1326 |
| 547 | 20240220 | 100100 | 991075900 | 8820 | 8830 | 8830 | 8820 | 944 |
| 548 | 20240220 | 100000 | 982741870 | 8830 | 8830 | 8840 | 8830 | 44 |
| 549 | 20240220 | 095900 | 982353250 | 8840 | 8840 | 8840 | 8840 | 171 |
| 550 | 20240220 | 095800 | 980841610 | 8840 | 8840 | 8840 | 8840 | 837 |
| 551 | 20240220 | 095700 | 973442530 | 8880 | 8880 | 8880 | 8880 | 0 |
| 552 | 20240220 | 095600 | 973442530 | 8880 | 8840 | 8880 | 8840 | 593 |
| 553 | 20240220 | 095500 | 968200090 | 8840 | 8860 | 8860 | 8830 | 1105 |
| 554 | 20240220 | 095400 | 958429910 | 8850 | 8900 | 8900 | 8850 | 2888 |
| 555 | 20240220 | 095300 | 932843860 | 8920 | 8910 | 8930 | 8860 | 1617 |
| 556 | 20240220 | 095200 | 918487800 | 8900 | 8880 | 8920 | 8870 | 495 |
| 557 | 20240220 | 095100 | 914088040 | 8880 | 8940 | 8940 | 8880 | 3071 |
| 558 | 20240220 | 095000 | 886733220 | 8940 | 8920 | 8960 | 8920 | 93 |
| 559 | 20240220 | 094900 | 885902740 | 8980 | 8930 | 8980 | 8910 | 429 |
| 560 | 20240220 | 094800 | 882063720 | 8930 | 8930 | 8930 | 8910 | 219 |
| 561 | 20240220 | 094700 | 880109480 | 8930 | 8950 | 8950 | 8920 | 4100 |
| 562 | 20240220 | 094600 | 843434670 | 8970 | 8980 | 8980 | 8970 | 865 |
| 563 | 20240220 | 094500 | 835670190 | 8970 | 8980 | 8980 | 8970 | 62 |
| 564 | 20240220 | 094400 | 835113750 | 8990 | 8960 | 9000 | 8960 | 1992 |
| 565 | 20240220 | 094300 | 817211780 | 8960 | 8980 | 8980 | 8950 | 1786 |
| 566 | 20240220 | 094200 | 801190630 | 8990 | 8950 | 8990 | 8950 | 796 |
| 567 | 20240220 | 094100 | 794057670 | 8950 | 8990 | 8990 | 8950 | 1309 |
| 568 | 20240220 | 094000 | 782328950 | 8980 | 8950 | 8980 | 8950 | 1051 |
| 569 | 20240220 | 093900 | 772898280 | 8930 | 8950 | 8970 | 8930 | 37 |
| 570 | 20240220 | 093800 | 772567550 | 8950 | 8950 | 8970 | 8950 | 340 |
| 571 | 20240220 | 093700 | 769523190 | 8910 | 8920 | 8970 | 8900 | 2551 |
| 572 | 20240220 | 093600 | 746715270 | 8910 | 8920 | 8940 | 8910 | 23 |
| 573 | 20240220 | 093500 | 746510040 | 8910 | 8910 | 8910 | 8910 | 30 |
| 574 | 20240220 | 093400 | 746242740 | 8910 | 8920 | 8920 | 8910 | 205 |
| 575 | 20240220 | 093300 | 744415760 | 8910 | 8920 | 8920 | 8910 | 97 |
| 576 | 20240220 | 093200 | 743550650 | 8950 | 8960 | 8960 | 8930 | 902 |
| 577 | 20240220 | 093100 | 735487750 | 8940 | 8960 | 8970 | 8940 | 909 |
| 578 | 20240220 | 093000 | 727347730 | 8950 | 8940 | 8950 | 8930 | 3449 |
| 579 | 20240220 | 092900 | 696497960 | 8970 | 8840 | 8970 | 8840 | 2637 |
| 580 | 20240220 | 092800 | 672955500 | 8900 | 8830 | 8900 | 8820 | 3058 |
| 581 | 20240220 | 092700 | 645800990 | 8820 | 8830 | 8830 | 8820 | 210 |
| 582 | 20240220 | 092600 | 643947380 | 8830 | 8850 | 8850 | 8820 | 356 |
| 583 | 20240220 | 092500 | 640805160 | 8860 | 8830 | 8860 | 8820 | 510 |
| 584 | 20240220 | 092400 | 636296620 | 8810 | 8770 | 8820 | 8770 | 749 |
| 585 | 20240220 | 092300 | 629720950 | 8770 | 8800 | 8830 | 8760 | 7251 |
| 586 | 20240220 | 092200 | 566039550 | 8800 | 8830 | 8840 | 8800 | 667 |
| 587 | 20240220 | 092100 | 560166060 | 8800 | 8830 | 8850 | 8800 | 1252 |
| 588 | 20240220 | 092000 | 549140180 | 8820 | 8820 | 8860 | 8820 | 206 |
| 589 | 20240220 | 091900 | 547322910 | 8800 | 8830 | 8840 | 8800 | 1047 |
| 590 | 20240220 | 091800 | 538099040 | 8830 | 8840 | 8840 | 8800 | 4807 |
| 591 | 20240220 | 091700 | 495769310 | 8840 | 8820 | 8850 | 8810 | 2411 |
| 592 | 20240220 | 091600 | 474501750 | 8830 | 8850 | 8860 | 8830 | 789 |
| 593 | 20240220 | 091500 | 467522460 | 8810 | 8820 | 8850 | 8810 | 1561 |
| 594 | 20240220 | 091400 | 453749760 | 8820 | 8840 | 8840 | 8820 | 5546 |
| 595 | 20240220 | 091300 | 404822930 | 8840 | 8880 | 8890 | 8840 | 3903 |
| 596 | 20240220 | 091200 | 370198750 | 8850 | 8860 | 8880 | 8850 | 1144 |
| 597 | 20240220 | 091100 | 360058510 | 8850 | 8880 | 8880 | 8850 | 2512 |
| 598 | 20240220 | 091000 | 337819680 | 8850 | 8820 | 8880 | 8820 | 925 |
| 599 | 20240220 | 090900 | 329641610 | 8880 | 8850 | 8890 | 8800 | 8991 |
| 600 | 20240220 | 090800 | 250209470 | 8850 | 8900 | 8900 | 8850 | 9094 |
| 601 | 20240220 | 090700 | 169469230 | 8900 | 8910 | 8950 | 8900 | 4181 |
| 602 | 20240220 | 090600 | 132240190 | 8910 | 8920 | 8920 | 8910 | 767 |
| 603 | 20240220 | 090500 | 125404220 | 8930 | 8970 | 8970 | 8930 | 396 |
| 604 | 20240220 | 090400 | 121862150 | 8970 | 8970 | 8970 | 8950 | 588 |
| 605 | 20240220 | 090300 | 116590320 | 8980 | 8990 | 9000 | 8980 | 1107 |
| 606 | 20240220 | 090200 | 106638170 | 8960 | 8930 | 8980 | 8900 | 2268 |
| 607 | 20240220 | 090100 | 86306460 | 8900 | 8990 | 8990 | 8890 | 6033 |
| 608 | 20240220 | 090000 | 32582930 | 8920 | 8970 | 9010 | 8920 | 3307 |