31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 192200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 4446 |
| 3 | 20240220 | 192100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 4 | 20240220 | 192000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 5 | 20240220 | 191900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 6 | 20240220 | 191800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 7 | 20240220 | 191700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 8 | 20240220 | 191600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 9 | 20240220 | 191500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 10 | 20240220 | 191400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 11 | 20240220 | 191300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 12 | 20240220 | 191200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 13 | 20240220 | 191100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 14 | 20240220 | 191000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 15 | 20240220 | 190900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 16 | 20240220 | 190800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 17 | 20240220 | 190700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 18 | 20240220 | 190600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 19 | 20240220 | 190500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 20 | 20240220 | 190400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 21 | 20240220 | 190300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 22 | 20240220 | 190200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 23 | 20240220 | 190100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 24 | 20240220 | 190000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 25 | 20240220 | 185900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 26 | 20240220 | 185800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 27 | 20240220 | 185700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 28 | 20240220 | 185600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 29 | 20240220 | 185500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 30 | 20240220 | 185400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 31 | 20240220 | 185300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 32 | 20240220 | 185200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 4446 |
| 33 | 20240220 | 185100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 34 | 20240220 | 185000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 35 | 20240220 | 184900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 36 | 20240220 | 184800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 37 | 20240220 | 184700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 38 | 20240220 | 184600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 39 | 20240220 | 184500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 40 | 20240220 | 184400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 41 | 20240220 | 184300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 42 | 20240220 | 184200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 43 | 20240220 | 184100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 44 | 20240220 | 184000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 45 | 20240220 | 183900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 46 | 20240220 | 183800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 47 | 20240220 | 183700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 48 | 20240220 | 183600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 49 | 20240220 | 183500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 50 | 20240220 | 183400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 51 | 20240220 | 183300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 52 | 20240220 | 183200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 53 | 20240220 | 183100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 54 | 20240220 | 183000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 55 | 20240220 | 182900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 56 | 20240220 | 182800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 57 | 20240220 | 182700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 58 | 20240220 | 182600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 59 | 20240220 | 182500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 60 | 20240220 | 182400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 61 | 20240220 | 182300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 62 | 20240220 | 182200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 4446 |
| 63 | 20240220 | 182100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 64 | 20240220 | 182000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 65 | 20240220 | 181900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 66 | 20240220 | 181800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 67 | 20240220 | 181700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 68 | 20240220 | 181600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 69 | 20240220 | 181500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 70 | 20240220 | 181400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 71 | 20240220 | 181300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 72 | 20240220 | 181200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 73 | 20240220 | 181100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 74 | 20240220 | 181000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 75 | 20240220 | 180900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 76 | 20240220 | 180800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 77 | 20240220 | 180700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 78 | 20240220 | 180600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 79 | 20240220 | 180500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 80 | 20240220 | 180400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 81 | 20240220 | 180300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 82 | 20240220 | 180200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 83 | 20240220 | 180100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 84 | 20240220 | 180000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 85 | 20240220 | 175900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 86 | 20240220 | 175800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 87 | 20240220 | 175700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 88 | 20240220 | 175600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 89 | 20240220 | 175500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 90 | 20240220 | 175400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 91 | 20240220 | 175300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 92 | 20240220 | 175200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 4446 |
| 93 | 20240220 | 175100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 94 | 20240220 | 175000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 95 | 20240220 | 174900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 96 | 20240220 | 174800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 97 | 20240220 | 174700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 98 | 20240220 | 174600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 99 | 20240220 | 174500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 100 | 20240220 | 174400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 101 | 20240220 | 174300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 102 | 20240220 | 174200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 103 | 20240220 | 174100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 104 | 20240220 | 174000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 105 | 20240220 | 173900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 106 | 20240220 | 173800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 107 | 20240220 | 173700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 108 | 20240220 | 173600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 109 | 20240220 | 173500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 110 | 20240220 | 173400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 111 | 20240220 | 173300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 112 | 20240220 | 173200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 113 | 20240220 | 173100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 114 | 20240220 | 173000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 115 | 20240220 | 172900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 116 | 20240220 | 172800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 117 | 20240220 | 172700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 118 | 20240220 | 172600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 119 | 20240220 | 172500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 120 | 20240220 | 172400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 121 | 20240220 | 172300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 122 | 20240220 | 172200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 4446 |
| 123 | 20240220 | 172100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 124 | 20240220 | 172000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 125 | 20240220 | 171900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 126 | 20240220 | 171800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 127 | 20240220 | 171700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 128 | 20240220 | 171600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 129 | 20240220 | 171500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 130 | 20240220 | 171400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 131 | 20240220 | 171300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 132 | 20240220 | 171200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 133 | 20240220 | 171100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 134 | 20240220 | 171000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 135 | 20240220 | 170900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 136 | 20240220 | 170800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 137 | 20240220 | 170700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 138 | 20240220 | 170600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 139 | 20240220 | 170500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 140 | 20240220 | 170400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 141 | 20240220 | 170300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 142 | 20240220 | 170200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 143 | 20240220 | 170100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 144 | 20240220 | 170000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 145 | 20240220 | 165900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 146 | 20240220 | 165800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 147 | 20240220 | 165700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 148 | 20240220 | 165600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 149 | 20240220 | 165500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 150 | 20240220 | 165400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 151 | 20240220 | 165300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 152 | 20240220 | 165200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 4446 |
| 153 | 20240220 | 165100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 154 | 20240220 | 165000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 155 | 20240220 | 164900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 156 | 20240220 | 164800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 157 | 20240220 | 164700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 158 | 20240220 | 164600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 159 | 20240220 | 164500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 160 | 20240220 | 164400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 161 | 20240220 | 164300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 162 | 20240220 | 164200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 163 | 20240220 | 164100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 164 | 20240220 | 164000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 165 | 20240220 | 163900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 166 | 20240220 | 163800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 167 | 20240220 | 163700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 168 | 20240220 | 163600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 169 | 20240220 | 163500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 170 | 20240220 | 163400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 171 | 20240220 | 163300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 172 | 20240220 | 163200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 173 | 20240220 | 163100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 174 | 20240220 | 163000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 175 | 20240220 | 162900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 176 | 20240220 | 162800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 177 | 20240220 | 162700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 178 | 20240220 | 162600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 179 | 20240220 | 162500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 180 | 20240220 | 162400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 181 | 20240220 | 162300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 182 | 20240220 | 162200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 4446 |
| 183 | 20240220 | 162100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 184 | 20240220 | 162000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 185 | 20240220 | 161900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 186 | 20240220 | 161800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 187 | 20240220 | 161700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 188 | 20240220 | 161600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 189 | 20240220 | 161500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 190 | 20240220 | 161400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 191 | 20240220 | 161300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 192 | 20240220 | 161200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 193 | 20240220 | 161100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 194 | 20240220 | 161000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 195 | 20240220 | 160900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 196 | 20240220 | 160800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 197 | 20240220 | 160700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 198 | 20240220 | 160600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 199 | 20240220 | 160500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 200 | 20240220 | 160400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 201 | 20240220 | 160300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 202 | 20240220 | 160200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 203 | 20240220 | 160100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 204 | 20240220 | 160000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 205 | 20240220 | 155900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 206 | 20240220 | 155800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 207 | 20240220 | 155700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 208 | 20240220 | 155600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 209 | 20240220 | 155500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 210 | 20240220 | 155400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 211 | 20240220 | 155300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 212 | 20240220 | 155200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 4446 |
| 213 | 20240220 | 155100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 214 | 20240220 | 155000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 215 | 20240220 | 154900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 216 | 20240220 | 154800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 217 | 20240220 | 154700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 218 | 20240220 | 154600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 219 | 20240220 | 154500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 220 | 20240220 | 154400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 221 | 20240220 | 154300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 222 | 20240220 | 154200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 223 | 20240220 | 154100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 224 | 20240220 | 154000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 225 | 20240220 | 153900 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 226 | 20240220 | 153800 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 227 | 20240220 | 153700 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 228 | 20240220 | 153600 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 229 | 20240220 | 153500 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 230 | 20240220 | 153400 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 231 | 20240220 | 153300 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 232 | 20240220 | 153200 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 233 | 20240220 | 153100 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 234 | 20240220 | 153000 | 2270039070 | 6590 | 6590 | 6590 | 6590 | 4446 |
| 235 | 20240220 | 152900 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 236 | 20240220 | 152800 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 237 | 20240220 | 152700 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 238 | 20240220 | 152600 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 239 | 20240220 | 152500 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 240 | 20240220 | 152400 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 241 | 20240220 | 152300 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 242 | 20240220 | 152200 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 243 | 20240220 | 152100 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 244 | 20240220 | 152000 | 2240739930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 245 | 20240220 | 151900 | 2240739930 | 6570 | 6580 | 6580 | 6560 | 2207 |
| 246 | 20240220 | 151800 | 2226257640 | 6580 | 6560 | 6580 | 6560 | 1510 |
| 247 | 20240220 | 151700 | 2216351940 | 6580 | 6580 | 6580 | 6580 | 11 |
| 248 | 20240220 | 151600 | 2216279560 | 6560 | 6580 | 6580 | 6560 | 2714 |
| 249 | 20240220 | 151500 | 2198465330 | 6570 | 6580 | 6580 | 6570 | 3266 |
| 250 | 20240220 | 151400 | 2177001050 | 6580 | 6580 | 6580 | 6580 | 237 |
| 251 | 20240220 | 151300 | 2175441590 | 6580 | 6570 | 6580 | 6570 | 43 |
| 252 | 20240220 | 151200 | 2175158680 | 6580 | 6570 | 6580 | 6570 | 431 |
| 253 | 20240220 | 151100 | 2172326010 | 6580 | 6580 | 6580 | 6580 | 752 |
| 254 | 20240220 | 151000 | 2167377850 | 6580 | 6590 | 6590 | 6580 | 3317 |
| 255 | 20240220 | 150900 | 2145551820 | 6590 | 6580 | 6590 | 6580 | 10 |
| 256 | 20240220 | 150800 | 2145485970 | 6580 | 6590 | 6590 | 6580 | 395 |
| 257 | 20240220 | 150700 | 2142885870 | 6580 | 6580 | 6590 | 6580 | 640 |
| 258 | 20240220 | 150600 | 2138674370 | 6590 | 6590 | 6590 | 6590 | 110 |
| 259 | 20240220 | 150500 | 2137949470 | 6590 | 6590 | 6590 | 6590 | 1 |
| 260 | 20240220 | 150400 | 2137942880 | 6580 | 6580 | 6580 | 6580 | 520 |
| 261 | 20240220 | 150300 | 2134521280 | 6580 | 6580 | 6580 | 6580 | 9 |
| 262 | 20240220 | 150200 | 2134462060 | 6590 | 6590 | 6590 | 6590 | 435 |
| 263 | 20240220 | 150100 | 2131595410 | 6600 | 6600 | 6600 | 6590 | 154 |
| 264 | 20240220 | 150000 | 2130580520 | 6590 | 6590 | 6590 | 6590 | 182 |
| 265 | 20240220 | 145900 | 2129381140 | 6590 | 6590 | 6590 | 6590 | 1 |
| 266 | 20240220 | 145800 | 2129374550 | 6580 | 6590 | 6590 | 6580 | 7 |
| 267 | 20240220 | 145700 | 2129328470 | 6580 | 6580 | 6580 | 6580 | 300 |
| 268 | 20240220 | 145600 | 2127354470 | 6580 | 6580 | 6580 | 6580 | 10 |
| 269 | 20240220 | 145500 | 2127288670 | 6580 | 6590 | 6590 | 6580 | 140 |
| 270 | 20240220 | 145400 | 2126366170 | 6590 | 6590 | 6590 | 6590 | 150 |
| 271 | 20240220 | 145300 | 2125377670 | 6600 | 6600 | 6600 | 6570 | 3 |
| 272 | 20240220 | 145200 | 2125357900 | 6570 | 6570 | 6570 | 6570 | 261 |
| 273 | 20240220 | 145100 | 2123643130 | 6580 | 6580 | 6580 | 6580 | 50 |
| 274 | 20240220 | 145000 | 2123314130 | 6590 | 6590 | 6590 | 6590 | 758 |
| 275 | 20240220 | 144900 | 2118318910 | 6590 | 6590 | 6590 | 6580 | 1695 |
| 276 | 20240220 | 144800 | 2107149540 | 6590 | 6590 | 6590 | 6570 | 2757 |
| 277 | 20240220 | 144700 | 2089030810 | 6580 | 6580 | 6580 | 6580 | 1601 |
| 278 | 20240220 | 144600 | 2078496230 | 6590 | 6590 | 6590 | 6590 | 0 |
| 279 | 20240220 | 144500 | 2078496230 | 6590 | 6590 | 6590 | 6590 | 0 |
| 280 | 20240220 | 144400 | 2078496230 | 6590 | 6590 | 6590 | 6590 | 780 |
| 281 | 20240220 | 144300 | 2073356030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 282 | 20240220 | 144200 | 2073356030 | 6590 | 6580 | 6590 | 6580 | 87 |
| 283 | 20240220 | 144100 | 2072783500 | 6580 | 6580 | 6580 | 6580 | 200 |
| 284 | 20240220 | 144000 | 2071467500 | 6590 | 6590 | 6590 | 6580 | 25 |
| 285 | 20240220 | 143900 | 2071302950 | 6580 | 6600 | 6600 | 6580 | 1016 |
| 286 | 20240220 | 143800 | 2064616630 | 6580 | 6590 | 6600 | 6580 | 3551 |
| 287 | 20240220 | 143700 | 2041250560 | 6600 | 6590 | 6600 | 6590 | 1245 |
| 288 | 20240220 | 143600 | 2033045990 | 6600 | 6590 | 6600 | 6590 | 452 |
| 289 | 20240220 | 143500 | 2030062930 | 6600 | 6590 | 6600 | 6590 | 112 |
| 290 | 20240220 | 143400 | 2029324840 | 6590 | 6590 | 6590 | 6590 | 12 |
| 291 | 20240220 | 143300 | 2029245760 | 6590 | 6590 | 6590 | 6590 | 30 |
| 292 | 20240220 | 143200 | 2029048060 | 6590 | 6590 | 6590 | 6590 | 101 |
| 293 | 20240220 | 143100 | 2028382470 | 6590 | 6600 | 6600 | 6590 | 22 |
| 294 | 20240220 | 143000 | 2028237300 | 6590 | 6580 | 6590 | 6580 | 38 |
| 295 | 20240220 | 142900 | 2027987060 | 6590 | 6590 | 6590 | 6580 | 68 |
| 296 | 20240220 | 142800 | 2027539450 | 6590 | 6580 | 6590 | 6580 | 55 |
| 297 | 20240220 | 142700 | 2027177200 | 6590 | 6590 | 6590 | 6580 | 4 |
| 298 | 20240220 | 142600 | 2027150850 | 6590 | 6590 | 6590 | 6590 | 383 |
| 299 | 20240220 | 142500 | 2024626880 | 6590 | 6590 | 6590 | 6590 | 12 |
| 300 | 20240220 | 142400 | 2024547800 | 6580 | 6590 | 6590 | 6580 | 62 |
| 301 | 20240220 | 142300 | 2024139820 | 6580 | 6590 | 6590 | 6580 | 281 |
| 302 | 20240220 | 142200 | 2022288830 | 6590 | 6590 | 6590 | 6590 | 49 |
| 303 | 20240220 | 142100 | 2021965920 | 6590 | 6580 | 6590 | 6580 | 201 |
| 304 | 20240220 | 142000 | 2020643330 | 6590 | 6590 | 6590 | 6590 | 1 |
| 305 | 20240220 | 141900 | 2020636740 | 6590 | 6580 | 6590 | 6580 | 463 |
| 306 | 20240220 | 141800 | 2017589180 | 6580 | 6580 | 6590 | 6580 | 323 |
| 307 | 20240220 | 141700 | 2015463780 | 6590 | 6590 | 6590 | 6580 | 117 |
| 308 | 20240220 | 141600 | 2014693550 | 6590 | 6590 | 6590 | 6590 | 1 |
| 309 | 20240220 | 141500 | 2014686960 | 6580 | 6580 | 6590 | 6580 | 456 |
| 310 | 20240220 | 141400 | 2011685780 | 6590 | 6590 | 6590 | 6590 | 113 |
| 311 | 20240220 | 141300 | 2010941110 | 6590 | 6590 | 6600 | 6590 | 527 |
| 312 | 20240220 | 141200 | 2007468170 | 6600 | 6600 | 6600 | 6600 | 53 |
| 313 | 20240220 | 141100 | 2007118370 | 6600 | 6600 | 6600 | 6600 | 300 |
| 314 | 20240220 | 141000 | 2005138370 | 6600 | 6590 | 6600 | 6590 | 201 |
| 315 | 20240220 | 140900 | 2003813770 | 6590 | 6580 | 6590 | 6580 | 40 |
| 316 | 20240220 | 140800 | 2003550560 | 6590 | 6590 | 6590 | 6590 | 0 |
| 317 | 20240220 | 140700 | 2003550560 | 6590 | 6590 | 6590 | 6590 | 1 |
| 318 | 20240220 | 140600 | 2003543970 | 6600 | 6590 | 6600 | 6590 | 776 |
| 319 | 20240220 | 140500 | 1998430120 | 6580 | 6580 | 6580 | 6570 | 141 |
| 320 | 20240220 | 140400 | 1997502650 | 6570 | 6570 | 6570 | 6570 | 0 |
| 321 | 20240220 | 140300 | 1997502650 | 6570 | 6570 | 6570 | 6570 | 0 |
| 322 | 20240220 | 140200 | 1997502650 | 6570 | 6570 | 6570 | 6570 | 500 |
| 323 | 20240220 | 140100 | 1994217650 | 6570 | 6570 | 6570 | 6570 | 2435 |
| 324 | 20240220 | 140000 | 1978219700 | 6570 | 6580 | 6580 | 6570 | 1707 |
| 325 | 20240220 | 135900 | 1966987650 | 6590 | 6590 | 6590 | 6590 | 0 |
| 326 | 20240220 | 135800 | 1966987650 | 6590 | 6590 | 6590 | 6590 | 75 |
| 327 | 20240220 | 135700 | 1966493400 | 6590 | 6580 | 6590 | 6580 | 317 |
| 328 | 20240220 | 135600 | 1964404470 | 6580 | 6580 | 6580 | 6580 | 83 |
| 329 | 20240220 | 135500 | 1963858330 | 6580 | 6580 | 6580 | 6580 | 1 |
| 330 | 20240220 | 135400 | 1963851750 | 6580 | 6580 | 6580 | 6580 | 0 |
| 331 | 20240220 | 135300 | 1963851750 | 6580 | 6580 | 6580 | 6580 | 16 |
| 332 | 20240220 | 135200 | 1963746470 | 6590 | 6580 | 6590 | 6580 | 166 |
| 333 | 20240220 | 135100 | 1962652680 | 6580 | 6580 | 6580 | 6580 | 0 |
| 334 | 20240220 | 135000 | 1962652680 | 6580 | 6580 | 6580 | 6580 | 503 |
| 335 | 20240220 | 134900 | 1959342940 | 6580 | 6580 | 6580 | 6580 | 103 |
| 336 | 20240220 | 134800 | 1958665200 | 6580 | 6590 | 6590 | 6580 | 21 |
| 337 | 20240220 | 134700 | 1958526820 | 6590 | 6590 | 6590 | 6590 | 300 |
| 338 | 20240220 | 134600 | 1956549820 | 6590 | 6590 | 6590 | 6590 | 2 |
| 339 | 20240220 | 134500 | 1956536640 | 6590 | 6590 | 6600 | 6590 | 1503 |
| 340 | 20240220 | 134400 | 1946631850 | 6580 | 6590 | 6590 | 6580 | 11 |
| 341 | 20240220 | 134300 | 1946559370 | 6590 | 6590 | 6590 | 6590 | 334 |
| 342 | 20240220 | 134200 | 1944358310 | 6600 | 6600 | 6600 | 6600 | 0 |
| 343 | 20240220 | 134100 | 1944358310 | 6600 | 6590 | 6600 | 6590 | 6 |
| 344 | 20240220 | 134000 | 1944318760 | 6600 | 6590 | 6600 | 6590 | 79 |
| 345 | 20240220 | 133900 | 1943798140 | 6600 | 6600 | 6600 | 6600 | 1916 |
| 346 | 20240220 | 133800 | 1931152540 | 6600 | 6590 | 6610 | 6590 | 193 |
| 347 | 20240220 | 133700 | 1929879650 | 6610 | 6600 | 6610 | 6600 | 177 |
| 348 | 20240220 | 133600 | 1928709950 | 6610 | 6610 | 6610 | 6610 | 1 |
| 349 | 20240220 | 133500 | 1928703340 | 6600 | 6600 | 6610 | 6590 | 2102 |
| 350 | 20240220 | 133400 | 1914831120 | 6600 | 6600 | 6600 | 6600 | 5 |
| 351 | 20240220 | 133300 | 1914798120 | 6600 | 6570 | 6600 | 6570 | 774 |
| 352 | 20240220 | 133200 | 1909702370 | 6570 | 6570 | 6570 | 6560 | 162 |
| 353 | 20240220 | 133100 | 1908638230 | 6560 | 6560 | 6570 | 6560 | 714 |
| 354 | 20240220 | 133000 | 1903954160 | 6570 | 6570 | 6570 | 6570 | 206 |
| 355 | 20240220 | 132900 | 1902600740 | 6570 | 6570 | 6570 | 6570 | 30 |
| 356 | 20240220 | 132800 | 1902403640 | 6570 | 6570 | 6570 | 6570 | 642 |
| 357 | 20240220 | 132700 | 1898185700 | 6570 | 6570 | 6570 | 6570 | 9 |
| 358 | 20240220 | 132600 | 1898126570 | 6570 | 6570 | 6570 | 6570 | 1803 |
| 359 | 20240220 | 132500 | 1886280860 | 6570 | 6570 | 6570 | 6570 | 600 |
| 360 | 20240220 | 132400 | 1882338860 | 6570 | 6570 | 6570 | 6570 | 0 |
| 361 | 20240220 | 132300 | 1882338860 | 6570 | 6570 | 6570 | 6570 | 101 |
| 362 | 20240220 | 132200 | 1881675290 | 6570 | 6580 | 6580 | 6570 | 11 |
| 363 | 20240220 | 132100 | 1881603010 | 6580 | 6580 | 6580 | 6570 | 115 |
| 364 | 20240220 | 132000 | 1880846940 | 6570 | 6570 | 6570 | 6570 | 0 |
| 365 | 20240220 | 131900 | 1880846940 | 6570 | 6570 | 6570 | 6570 | 0 |
| 366 | 20240220 | 131800 | 1880846940 | 6570 | 6580 | 6580 | 6570 | 2153 |
| 367 | 20240220 | 131700 | 1866700200 | 6580 | 6580 | 6580 | 6580 | 415 |
| 368 | 20240220 | 131600 | 1863969500 | 6580 | 6580 | 6580 | 6570 | 52 |
| 369 | 20240220 | 131500 | 1863627840 | 6570 | 6570 | 6570 | 6570 | 1 |
| 370 | 20240220 | 131400 | 1863621270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 371 | 20240220 | 131300 | 1863621270 | 6580 | 6580 | 6580 | 6580 | 0 |
| 372 | 20240220 | 131200 | 1863621270 | 6580 | 6580 | 6580 | 6580 | 5 |
| 373 | 20240220 | 131100 | 1863588370 | 6580 | 6570 | 6580 | 6570 | 221 |
| 374 | 20240220 | 131000 | 1862134200 | 6570 | 6570 | 6570 | 6570 | 58 |
| 375 | 20240220 | 130900 | 1861753140 | 6570 | 6570 | 6570 | 6570 | 179 |
| 376 | 20240220 | 130800 | 1860577110 | 6570 | 6570 | 6570 | 6570 | 4 |
| 377 | 20240220 | 130700 | 1860550830 | 6570 | 6570 | 6570 | 6570 | 809 |
| 378 | 20240220 | 130600 | 1855235700 | 6570 | 6580 | 6580 | 6570 | 921 |
| 379 | 20240220 | 130500 | 1849175850 | 6580 | 6580 | 6590 | 6580 | 103 |
| 380 | 20240220 | 130400 | 1848498100 | 6580 | 6570 | 6580 | 6570 | 351 |
| 381 | 20240220 | 130300 | 1846188530 | 6570 | 6570 | 6570 | 6570 | 275 |
| 382 | 20240220 | 130200 | 1844381780 | 6580 | 6580 | 6580 | 6580 | 150 |
| 383 | 20240220 | 130100 | 1843394780 | 6570 | 6570 | 6570 | 6570 | 0 |
| 384 | 20240220 | 130000 | 1843394780 | 6570 | 6580 | 6580 | 6570 | 129 |
| 385 | 20240220 | 125900 | 1842547240 | 6580 | 6580 | 6580 | 6580 | 789 |
| 386 | 20240220 | 125800 | 1837355620 | 6580 | 6580 | 6580 | 6580 | 119 |
| 387 | 20240220 | 125700 | 1836572600 | 6580 | 6580 | 6580 | 6580 | 405 |
| 388 | 20240220 | 125600 | 1833907700 | 6580 | 6580 | 6580 | 6580 | 3 |
| 389 | 20240220 | 125500 | 1833887960 | 6580 | 6590 | 6590 | 6580 | 65 |
| 390 | 20240220 | 125400 | 1833460250 | 6580 | 6580 | 6580 | 6580 | 25 |
| 391 | 20240220 | 125300 | 1833295750 | 6580 | 6580 | 6580 | 6580 | 1 |
| 392 | 20240220 | 125200 | 1833289170 | 6590 | 6600 | 6600 | 6590 | 210 |
| 393 | 20240220 | 125100 | 1831903270 | 6600 | 6600 | 6600 | 6600 | 14 |
| 394 | 20240220 | 125000 | 1831810870 | 6600 | 6580 | 6600 | 6580 | 190 |
| 395 | 20240220 | 124900 | 1830557510 | 6580 | 6580 | 6600 | 6580 | 681 |
| 396 | 20240220 | 124800 | 1826063510 | 6580 | 6580 | 6590 | 6580 | 198 |
| 397 | 20240220 | 124700 | 1824758800 | 6580 | 6590 | 6600 | 6580 | 126 |
| 398 | 20240220 | 124600 | 1823927340 | 6590 | 6590 | 6590 | 6590 | 10 |
| 399 | 20240220 | 124500 | 1823861440 | 6570 | 6580 | 6580 | 6570 | 120 |
| 400 | 20240220 | 124400 | 1823071970 | 6600 | 6570 | 6600 | 6570 | 38 |
| 401 | 20240220 | 124300 | 1822821490 | 6570 | 6570 | 6570 | 6570 | 3 |
| 402 | 20240220 | 124200 | 1822801780 | 6580 | 6570 | 6580 | 6570 | 1555 |
| 403 | 20240220 | 124100 | 1812570180 | 6570 | 6570 | 6570 | 6570 | 639 |
| 404 | 20240220 | 124000 | 1808371950 | 6570 | 6560 | 6570 | 6560 | 556 |
| 405 | 20240220 | 123900 | 1804724030 | 6570 | 6570 | 6570 | 6570 | 260 |
| 406 | 20240220 | 123800 | 1803015830 | 6580 | 6580 | 6580 | 6580 | 0 |
| 407 | 20240220 | 123700 | 1803015830 | 6580 | 6580 | 6580 | 6580 | 1 |
| 408 | 20240220 | 123600 | 1803009250 | 6580 | 6580 | 6580 | 6570 | 158 |
| 409 | 20240220 | 123500 | 1801969670 | 6570 | 6590 | 6590 | 6570 | 1791 |
| 410 | 20240220 | 123400 | 1790182750 | 6590 | 6590 | 6590 | 6590 | 1 |
| 411 | 20240220 | 123300 | 1790176160 | 6580 | 6580 | 6580 | 6580 | 109 |
| 412 | 20240220 | 123200 | 1789458940 | 6580 | 6580 | 6580 | 6580 | 5 |
| 413 | 20240220 | 123100 | 1789426040 | 6570 | 6580 | 6590 | 6570 | 72 |
| 414 | 20240220 | 123000 | 1788951660 | 6580 | 6580 | 6580 | 6580 | 761 |
| 415 | 20240220 | 122900 | 1783944280 | 6570 | 6570 | 6570 | 6570 | 0 |
| 416 | 20240220 | 122800 | 1783944280 | 6570 | 6570 | 6580 | 6570 | 337 |
| 417 | 20240220 | 122700 | 1781730180 | 6570 | 6580 | 6580 | 6570 | 571 |
| 418 | 20240220 | 122600 | 1777978680 | 6580 | 6590 | 6590 | 6580 | 289 |
| 419 | 20240220 | 122500 | 1776076170 | 6590 | 6590 | 6590 | 6590 | 11 |
| 420 | 20240220 | 122400 | 1776003680 | 6590 | 6590 | 6590 | 6590 | 141 |
| 421 | 20240220 | 122300 | 1775074490 | 6580 | 6580 | 6580 | 6580 | 612 |
| 422 | 20240220 | 122200 | 1771047530 | 6580 | 6580 | 6580 | 6580 | 191 |
| 423 | 20240220 | 122100 | 1769790750 | 6580 | 6580 | 6580 | 6580 | 2 |
| 424 | 20240220 | 122000 | 1769777590 | 6590 | 6590 | 6590 | 6590 | 100 |
| 425 | 20240220 | 121900 | 1769118590 | 6590 | 6580 | 6590 | 6580 | 103 |
| 426 | 20240220 | 121800 | 1768439850 | 6580 | 6590 | 6590 | 6580 | 103 |
| 427 | 20240220 | 121700 | 1767761110 | 6590 | 6580 | 6590 | 6580 | 3 |
| 428 | 20240220 | 121600 | 1767741350 | 6580 | 6580 | 6580 | 6580 | 0 |
| 429 | 20240220 | 121500 | 1767741350 | 6580 | 6580 | 6580 | 6580 | 332 |
| 430 | 20240220 | 121400 | 1765556790 | 6570 | 6570 | 6570 | 6570 | 1474 |
| 431 | 20240220 | 121300 | 1755872610 | 6580 | 6570 | 6580 | 6570 | 338 |
| 432 | 20240220 | 121200 | 1753651840 | 6570 | 6570 | 6570 | 6570 | 1836 |
| 433 | 20240220 | 121100 | 1741589320 | 6570 | 6570 | 6570 | 6560 | 106 |
| 434 | 20240220 | 121000 | 1740893150 | 6560 | 6560 | 6560 | 6560 | 0 |
| 435 | 20240220 | 120900 | 1740893150 | 6560 | 6570 | 6570 | 6560 | 3 |
| 436 | 20240220 | 120800 | 1740873450 | 6570 | 6570 | 6570 | 6560 | 1004 |
| 437 | 20240220 | 120700 | 1734277180 | 6570 | 6560 | 6570 | 6560 | 512 |
| 438 | 20240220 | 120600 | 1730918450 | 6560 | 6560 | 6560 | 6560 | 37 |
| 439 | 20240220 | 120500 | 1730675730 | 6560 | 6560 | 6560 | 6560 | 374 |
| 440 | 20240220 | 120400 | 1728222290 | 6570 | 6570 | 6570 | 6570 | 0 |
| 441 | 20240220 | 120300 | 1728222290 | 6570 | 6570 | 6570 | 6570 | 11 |
| 442 | 20240220 | 120200 | 1728150020 | 6560 | 6570 | 6570 | 6560 | 1104 |
| 443 | 20240220 | 120100 | 1720907680 | 6570 | 6570 | 6570 | 6570 | 20 |
| 444 | 20240220 | 120000 | 1720776280 | 6580 | 6570 | 6580 | 6570 | 101 |
| 445 | 20240220 | 115900 | 1720112700 | 6570 | 6570 | 6570 | 6570 | 14 |
| 446 | 20240220 | 115800 | 1720020720 | 6570 | 6570 | 6570 | 6570 | 3 |
| 447 | 20240220 | 115700 | 1720001010 | 6570 | 6570 | 6570 | 6570 | 336 |
| 448 | 20240220 | 115600 | 1717793490 | 6570 | 6570 | 6570 | 6570 | 9 |
| 449 | 20240220 | 115500 | 1717734360 | 6570 | 6570 | 6570 | 6570 | 27 |
| 450 | 20240220 | 115400 | 1717556970 | 6570 | 6570 | 6570 | 6570 | 306 |
| 451 | 20240220 | 115300 | 1715546550 | 6570 | 6570 | 6570 | 6570 | 385 |
| 452 | 20240220 | 115200 | 1713017100 | 6580 | 6570 | 6580 | 6570 | 112 |
| 453 | 20240220 | 115100 | 1712280860 | 6580 | 6580 | 6580 | 6580 | 1 |
| 454 | 20240220 | 115000 | 1712274280 | 6570 | 6570 | 6570 | 6570 | 0 |
| 455 | 20240220 | 114900 | 1712274280 | 6570 | 6570 | 6570 | 6570 | 0 |
| 456 | 20240220 | 114800 | 1712274280 | 6570 | 6590 | 6590 | 6570 | 182 |
| 457 | 20240220 | 114700 | 1711077570 | 6580 | 6580 | 6580 | 6580 | 7 |
| 458 | 20240220 | 114600 | 1711031510 | 6590 | 6590 | 6590 | 6590 | 0 |
| 459 | 20240220 | 114500 | 1711031510 | 6590 | 6590 | 6590 | 6590 | 0 |
| 460 | 20240220 | 114400 | 1711031510 | 6590 | 6590 | 6590 | 6590 | 416 |
| 461 | 20240220 | 114300 | 1708290070 | 6570 | 6570 | 6570 | 6570 | 26 |
| 462 | 20240220 | 114200 | 1708119250 | 6570 | 6580 | 6580 | 6570 | 57 |
| 463 | 20240220 | 114100 | 1707744750 | 6600 | 6590 | 6600 | 6590 | 2 |
| 464 | 20240220 | 114000 | 1707731560 | 6560 | 6560 | 6560 | 6560 | 829 |
| 465 | 20240220 | 113900 | 1702293320 | 6560 | 6560 | 6560 | 6560 | 40 |
| 466 | 20240220 | 113800 | 1702030920 | 6560 | 6560 | 6560 | 6560 | 2 |
| 467 | 20240220 | 113700 | 1702017800 | 6590 | 6590 | 6590 | 6590 | 102 |
| 468 | 20240220 | 113600 | 1701345620 | 6590 | 6590 | 6590 | 6590 | 40 |
| 469 | 20240220 | 113500 | 1701082020 | 6560 | 6560 | 6560 | 6560 | 54 |
| 470 | 20240220 | 113400 | 1700727780 | 6580 | 6580 | 6580 | 6580 | 0 |
| 471 | 20240220 | 113300 | 1700727780 | 6580 | 6570 | 6580 | 6550 | 2178 |
| 472 | 20240220 | 113200 | 1686443680 | 6560 | 6580 | 6580 | 6560 | 432 |
| 473 | 20240220 | 113100 | 1683607720 | 6580 | 6580 | 6580 | 6580 | 100 |
| 474 | 20240220 | 113000 | 1682949720 | 6580 | 6580 | 6580 | 6580 | 9 |
| 475 | 20240220 | 112900 | 1682890500 | 6580 | 6580 | 6600 | 6580 | 809 |
| 476 | 20240220 | 112800 | 1677557570 | 6580 | 6560 | 6580 | 6560 | 130 |
| 477 | 20240220 | 112700 | 1676702770 | 6560 | 6560 | 6560 | 6560 | 14 |
| 478 | 20240220 | 112600 | 1676610930 | 6560 | 6560 | 6560 | 6560 | 1 |
| 479 | 20240220 | 112500 | 1676604370 | 6560 | 6580 | 6580 | 6560 | 1343 |
| 480 | 20240220 | 112400 | 1667792290 | 6580 | 6570 | 6580 | 6570 | 113 |
| 481 | 20240220 | 112300 | 1667048880 | 6560 | 6560 | 6560 | 6560 | 0 |
| 482 | 20240220 | 112200 | 1667048880 | 6560 | 6560 | 6560 | 6560 | 239 |
| 483 | 20240220 | 112100 | 1665481040 | 6560 | 6560 | 6560 | 6560 | 155 |
| 484 | 20240220 | 112000 | 1664464240 | 6570 | 6570 | 6580 | 6570 | 10 |
| 485 | 20240220 | 111900 | 1664398520 | 6560 | 6560 | 6560 | 6550 | 26 |
| 486 | 20240220 | 111800 | 1664227970 | 6560 | 6560 | 6560 | 6550 | 101 |
| 487 | 20240220 | 111700 | 1663565570 | 6560 | 6560 | 6560 | 6550 | 708 |
| 488 | 20240220 | 111600 | 1658921100 | 6570 | 6580 | 6580 | 6570 | 85 |
| 489 | 20240220 | 111500 | 1658362560 | 6560 | 6560 | 6560 | 6560 | 423 |
| 490 | 20240220 | 111400 | 1655587680 | 6560 | 6560 | 6560 | 6560 | 1542 |
| 491 | 20240220 | 111300 | 1645472160 | 6590 | 6560 | 6590 | 6560 | 213 |
| 492 | 20240220 | 111200 | 1644073980 | 6590 | 6560 | 6590 | 6560 | 292 |
| 493 | 20240220 | 111100 | 1642157080 | 6590 | 6600 | 6600 | 6550 | 1080 |
| 494 | 20240220 | 111000 | 1635072630 | 6560 | 6570 | 6600 | 6560 | 976 |
| 495 | 20240220 | 110900 | 1628668150 | 6610 | 6600 | 6610 | 6560 | 12374 |
| 496 | 20240220 | 110800 | 1547326750 | 6610 | 6600 | 6610 | 6600 | 1293 |
| 497 | 20240220 | 110700 | 1538787930 | 6600 | 6610 | 6610 | 6600 | 83 |
| 498 | 20240220 | 110600 | 1538239500 | 6610 | 6600 | 6610 | 6600 | 138 |
| 499 | 20240220 | 110500 | 1537327520 | 6600 | 6610 | 6610 | 6600 | 1914 |
| 500 | 20240220 | 110400 | 1524695080 | 6610 | 6610 | 6630 | 6610 | 952 |
| 501 | 20240220 | 110300 | 1518402320 | 6630 | 6620 | 6630 | 6620 | 340 |
| 502 | 20240220 | 110200 | 1516151500 | 6640 | 6620 | 6640 | 6620 | 11 |
| 503 | 20240220 | 110100 | 1516078630 | 6640 | 6640 | 6640 | 6620 | 269 |
| 504 | 20240220 | 110000 | 1514292490 | 6650 | 6630 | 6660 | 6620 | 5565 |
| 505 | 20240220 | 105900 | 1477313060 | 6620 | 6620 | 6620 | 6620 | 158 |
| 506 | 20240220 | 105800 | 1476267100 | 6620 | 6610 | 6620 | 6610 | 64 |
| 507 | 20240220 | 105700 | 1475844040 | 6610 | 6610 | 6610 | 6610 | 203 |
| 508 | 20240220 | 105600 | 1474502210 | 6610 | 6610 | 6610 | 6610 | 358 |
| 509 | 20240220 | 105500 | 1472135830 | 6610 | 6610 | 6610 | 6610 | 685 |
| 510 | 20240220 | 105400 | 1467607980 | 6610 | 6610 | 6610 | 6610 | 112 |
| 511 | 20240220 | 105300 | 1466867660 | 6600 | 6630 | 6630 | 6600 | 1603 |
| 512 | 20240220 | 105200 | 1456246720 | 6630 | 6630 | 6640 | 6630 | 1934 |
| 513 | 20240220 | 105100 | 1443424150 | 6620 | 6610 | 6620 | 6610 | 1622 |
| 514 | 20240220 | 105000 | 1432687210 | 6620 | 6610 | 6620 | 6610 | 2035 |
| 515 | 20240220 | 104900 | 1419235850 | 6600 | 6610 | 6610 | 6600 | 242 |
| 516 | 20240220 | 104800 | 1417637430 | 6610 | 6620 | 6620 | 6610 | 43 |
| 517 | 20240220 | 104700 | 1417353000 | 6620 | 6620 | 6620 | 6620 | 153 |
| 518 | 20240220 | 104600 | 1416340140 | 6620 | 6620 | 6620 | 6620 | 103 |
| 519 | 20240220 | 104500 | 1415658280 | 6620 | 6630 | 6630 | 6620 | 1623 |
| 520 | 20240220 | 104400 | 1404898040 | 6630 | 6620 | 6630 | 6620 | 473 |
| 521 | 20240220 | 104300 | 1401762150 | 6610 | 6610 | 6610 | 6610 | 104 |
| 522 | 20240220 | 104200 | 1401074710 | 6610 | 6610 | 6610 | 6610 | 1 |
| 523 | 20240220 | 104100 | 1401068100 | 6590 | 6590 | 6590 | 6590 | 28 |
| 524 | 20240220 | 104000 | 1400883580 | 6590 | 6610 | 6610 | 6590 | 1001 |
| 525 | 20240220 | 103900 | 1394277330 | 6610 | 6610 | 6610 | 6610 | 0 |
| 526 | 20240220 | 103800 | 1394277330 | 6610 | 6600 | 6610 | 6590 | 1690 |
| 527 | 20240220 | 103700 | 1383133550 | 6600 | 6600 | 6600 | 6600 | 2640 |
| 528 | 20240220 | 103600 | 1365709550 | 6600 | 6610 | 6610 | 6600 | 261 |
| 529 | 20240220 | 103500 | 1363984730 | 6600 | 6610 | 6610 | 6600 | 650 |
| 530 | 20240220 | 103400 | 1359690540 | 6610 | 6620 | 6620 | 6610 | 355 |
| 531 | 20240220 | 103300 | 1357340540 | 6620 | 6620 | 6620 | 6620 | 526 |
| 532 | 20240220 | 103200 | 1353858420 | 6620 | 6630 | 6640 | 6620 | 2848 |
| 533 | 20240220 | 103100 | 1335004120 | 6630 | 6640 | 6640 | 6630 | 689 |
| 534 | 20240220 | 103000 | 1330431570 | 6640 | 6630 | 6640 | 6620 | 2461 |
| 535 | 20240220 | 102900 | 1314130740 | 6640 | 6640 | 6640 | 6630 | 1263 |
| 536 | 20240220 | 102800 | 1305756810 | 6640 | 6630 | 6640 | 6630 | 1179 |
| 537 | 20240220 | 102700 | 1297931020 | 6630 | 6640 | 6640 | 6620 | 2267 |
| 538 | 20240220 | 102600 | 1282905800 | 6640 | 6620 | 6640 | 6620 | 2469 |
| 539 | 20240220 | 102500 | 1266540520 | 6620 | 6610 | 6620 | 6610 | 1036 |
| 540 | 20240220 | 102400 | 1259684350 | 6620 | 6620 | 6620 | 6600 | 2363 |
| 541 | 20240220 | 102300 | 1244073910 | 6620 | 6610 | 6620 | 6610 | 481 |
| 542 | 20240220 | 102200 | 1240892300 | 6610 | 6600 | 6610 | 6600 | 1188 |
| 543 | 20240220 | 102100 | 1233050870 | 6600 | 6590 | 6600 | 6590 | 1395 |
| 544 | 20240220 | 102000 | 1223857130 | 6590 | 6590 | 6590 | 6590 | 0 |
| 545 | 20240220 | 101900 | 1223857130 | 6590 | 6590 | 6590 | 6580 | 672 |
| 546 | 20240220 | 101800 | 1219430350 | 6590 | 6580 | 6590 | 6580 | 76 |
| 547 | 20240220 | 101700 | 1218930260 | 6580 | 6590 | 6590 | 6580 | 1497 |
| 548 | 20240220 | 101600 | 1209079990 | 6580 | 6580 | 6580 | 6580 | 157 |
| 549 | 20240220 | 101500 | 1208046930 | 6590 | 6580 | 6590 | 6570 | 399 |
| 550 | 20240220 | 101400 | 1205423370 | 6590 | 6590 | 6590 | 6580 | 94 |
| 551 | 20240220 | 101300 | 1204804410 | 6580 | 6580 | 6580 | 6580 | 120 |
| 552 | 20240220 | 101200 | 1204014810 | 6570 | 6580 | 6580 | 6570 | 336 |
| 553 | 20240220 | 101100 | 1201805890 | 6580 | 6570 | 6580 | 6570 | 549 |
| 554 | 20240220 | 101000 | 1198198420 | 6580 | 6580 | 6580 | 6580 | 501 |
| 555 | 20240220 | 100900 | 1194901840 | 6580 | 6590 | 6590 | 6580 | 650 |
| 556 | 20240220 | 100800 | 1190624670 | 6580 | 6590 | 6590 | 6580 | 2386 |
| 557 | 20240220 | 100700 | 1174917970 | 6600 | 6600 | 6610 | 6590 | 808 |
| 558 | 20240220 | 100600 | 1169589440 | 6610 | 6610 | 6610 | 6600 | 733 |
| 559 | 20240220 | 100500 | 1164751570 | 6610 | 6620 | 6620 | 6600 | 681 |
| 560 | 20240220 | 100400 | 1160252150 | 6620 | 6610 | 6620 | 6600 | 539 |
| 561 | 20240220 | 100300 | 1156689370 | 6610 | 6620 | 6620 | 6600 | 453 |
| 562 | 20240220 | 100200 | 1153695430 | 6600 | 6600 | 6620 | 6600 | 1458 |
| 563 | 20240220 | 100100 | 1144062590 | 6620 | 6610 | 6620 | 6600 | 1111 |
| 564 | 20240220 | 100000 | 1136727720 | 6620 | 6630 | 6640 | 6620 | 1972 |
| 565 | 20240220 | 095900 | 1123635910 | 6640 | 6630 | 6640 | 6620 | 434 |
| 566 | 20240220 | 095800 | 1120759210 | 6620 | 6630 | 6630 | 6620 | 3929 |
| 567 | 20240220 | 095700 | 1094727320 | 6630 | 6610 | 6630 | 6610 | 1962 |
| 568 | 20240220 | 095600 | 1081749570 | 6610 | 6600 | 6610 | 6600 | 511 |
| 569 | 20240220 | 095500 | 1078374930 | 6610 | 6600 | 6610 | 6600 | 51 |
| 570 | 20240220 | 095400 | 1078038320 | 6610 | 6600 | 6610 | 6600 | 543 |
| 571 | 20240220 | 095300 | 1074454510 | 6610 | 6600 | 6610 | 6600 | 505 |
| 572 | 20240220 | 095200 | 1071117470 | 6610 | 6610 | 6610 | 6600 | 640 |
| 573 | 20240220 | 095100 | 1066891020 | 6600 | 6600 | 6610 | 6600 | 2330 |
| 574 | 20240220 | 095000 | 1051512180 | 6600 | 6600 | 6600 | 6590 | 114 |
| 575 | 20240220 | 094900 | 1050760280 | 6600 | 6590 | 6600 | 6580 | 1109 |
| 576 | 20240220 | 094800 | 1043452090 | 6590 | 6580 | 6590 | 6580 | 204 |
| 577 | 20240220 | 094700 | 1042109360 | 6580 | 6580 | 6580 | 6570 | 1374 |
| 578 | 20240220 | 094600 | 1033075770 | 6570 | 6570 | 6570 | 6570 | 1 |
| 579 | 20240220 | 094500 | 1033069200 | 6570 | 6570 | 6570 | 6570 | 820 |
| 580 | 20240220 | 094400 | 1027681800 | 6570 | 6570 | 6580 | 6570 | 1035 |
| 581 | 20240220 | 094300 | 1020881670 | 6580 | 6580 | 6580 | 6570 | 514 |
| 582 | 20240220 | 094200 | 1017503550 | 6590 | 6580 | 6590 | 6580 | 407 |
| 583 | 20240220 | 094100 | 1014825460 | 6590 | 6580 | 6590 | 6580 | 1315 |
| 584 | 20240220 | 094000 | 1006165640 | 6580 | 6590 | 6590 | 6580 | 308 |
| 585 | 20240220 | 093900 | 1004138920 | 6580 | 6590 | 6590 | 6580 | 878 |
| 586 | 20240220 | 093800 | 998361570 | 6580 | 6580 | 6600 | 6580 | 827 |
| 587 | 20240220 | 093700 | 992919770 | 6580 | 6580 | 6600 | 6580 | 676 |
| 588 | 20240220 | 093600 | 988470530 | 6580 | 6590 | 6600 | 6570 | 509 |
| 589 | 20240220 | 093500 | 985117670 | 6580 | 6580 | 6580 | 6570 | 2746 |
| 590 | 20240220 | 093400 | 967062950 | 6580 | 6600 | 6600 | 6580 | 1572 |
| 591 | 20240220 | 093300 | 956702370 | 6600 | 6600 | 6600 | 6590 | 1415 |
| 592 | 20240220 | 093200 | 947363870 | 6610 | 6610 | 6620 | 6600 | 3690 |
| 593 | 20240220 | 093100 | 922975700 | 6610 | 6600 | 6610 | 6600 | 4146 |
| 594 | 20240220 | 093000 | 895593930 | 6600 | 6600 | 6600 | 6600 | 3489 |
| 595 | 20240220 | 092900 | 872566530 | 6590 | 6600 | 6600 | 6580 | 3314 |
| 596 | 20240220 | 092800 | 850705470 | 6580 | 6560 | 6590 | 6560 | 10381 |
| 597 | 20240220 | 092700 | 782462050 | 6560 | 6570 | 6570 | 6560 | 710 |
| 598 | 20240220 | 092600 | 777797920 | 6570 | 6580 | 6580 | 6570 | 1004 |
| 599 | 20240220 | 092500 | 771201020 | 6580 | 6570 | 6590 | 6570 | 1719 |
| 600 | 20240220 | 092400 | 759885620 | 6560 | 6570 | 6580 | 6560 | 1514 |
| 601 | 20240220 | 092300 | 749945510 | 6560 | 6570 | 6570 | 6560 | 244 |
| 602 | 20240220 | 092200 | 748342610 | 6570 | 6560 | 6580 | 6560 | 804 |
| 603 | 20240220 | 092100 | 743068300 | 6560 | 6580 | 6580 | 6560 | 2574 |
| 604 | 20240220 | 092000 | 726178900 | 6580 | 6580 | 6590 | 6570 | 1850 |
| 605 | 20240220 | 091900 | 714018040 | 6570 | 6570 | 6580 | 6570 | 258 |
| 606 | 20240220 | 091800 | 712322300 | 6570 | 6580 | 6590 | 6570 | 1937 |
| 607 | 20240220 | 091700 | 699589070 | 6590 | 6580 | 6590 | 6580 | 559 |
| 608 | 20240220 | 091600 | 695910540 | 6580 | 6590 | 6600 | 6570 | 2688 |
| 609 | 20240220 | 091500 | 678225370 | 6570 | 6570 | 6600 | 6560 | 1153 |
| 610 | 20240220 | 091400 | 670654100 | 6560 | 6580 | 6580 | 6560 | 3867 |
| 611 | 20240220 | 091300 | 645265280 | 6580 | 6570 | 6580 | 6570 | 1772 |
| 612 | 20240220 | 091200 | 633613210 | 6570 | 6580 | 6580 | 6570 | 10802 |
| 613 | 20240220 | 091100 | 562628380 | 6580 | 6580 | 6600 | 6570 | 1817 |
| 614 | 20240220 | 091000 | 550686200 | 6570 | 6580 | 6600 | 6570 | 11855 |
| 615 | 20240220 | 090900 | 472729770 | 6590 | 6590 | 6590 | 6570 | 6758 |
| 616 | 20240220 | 090800 | 428229790 | 6590 | 6600 | 6600 | 6590 | 452 |
| 617 | 20240220 | 090700 | 425247080 | 6600 | 6600 | 6610 | 6590 | 1287 |
| 618 | 20240220 | 090600 | 416750220 | 6620 | 6590 | 6620 | 6570 | 2120 |
| 619 | 20240220 | 090500 | 402746220 | 6570 | 6590 | 6600 | 6550 | 1520 |
| 620 | 20240220 | 090400 | 392777160 | 6580 | 6630 | 6630 | 6550 | 7122 |
| 621 | 20240220 | 090300 | 345810810 | 6620 | 6590 | 6630 | 6590 | 1378 |
| 622 | 20240220 | 090200 | 336699040 | 6590 | 6620 | 6630 | 6560 | 18407 |
| 623 | 20240220 | 090100 | 215196710 | 6630 | 6680 | 6700 | 6630 | 11930 |
| 624 | 20240220 | 090000 | 135680800 | 6670 | 6680 | 6680 | 6600 | 19549 |