31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 193200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 3 | 20240222 | 193100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 4 | 20240222 | 193000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 5 | 20240222 | 192900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 6 | 20240222 | 192800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 7 | 20240222 | 192700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 8 | 20240222 | 192600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 9 | 20240222 | 192500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 10 | 20240222 | 192400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 11 | 20240222 | 192300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 12 | 20240222 | 192200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 13 | 20240222 | 192100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 14 | 20240222 | 192000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 15 | 20240222 | 191900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 16 | 20240222 | 191800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 17 | 20240222 | 191700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 18 | 20240222 | 191600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 19 | 20240222 | 191500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 20 | 20240222 | 191400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 21 | 20240222 | 191300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 22 | 20240222 | 191200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 23 | 20240222 | 191100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 24 | 20240222 | 191000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 25 | 20240222 | 190900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 26 | 20240222 | 190800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 27 | 20240222 | 190700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 28 | 20240222 | 190600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 29 | 20240222 | 190500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 30 | 20240222 | 190400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 31 | 20240222 | 190300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 32 | 20240222 | 190200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 33 | 20240222 | 190100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 34 | 20240222 | 190000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 35 | 20240222 | 185900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 36 | 20240222 | 185800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 37 | 20240222 | 185700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 38 | 20240222 | 185600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 39 | 20240222 | 185500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 40 | 20240222 | 185400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 41 | 20240222 | 185300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 42 | 20240222 | 185200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 43 | 20240222 | 185100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 44 | 20240222 | 185000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 45 | 20240222 | 184900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 46 | 20240222 | 184800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 47 | 20240222 | 184700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 48 | 20240222 | 184600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 49 | 20240222 | 184500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 50 | 20240222 | 184400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 51 | 20240222 | 184300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 52 | 20240222 | 184200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 53 | 20240222 | 184100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 54 | 20240222 | 184000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 55 | 20240222 | 183900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 56 | 20240222 | 183800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 57 | 20240222 | 183700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 58 | 20240222 | 183600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 59 | 20240222 | 183500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 60 | 20240222 | 183400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 61 | 20240222 | 183300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 62 | 20240222 | 183200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 63 | 20240222 | 183100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 64 | 20240222 | 183000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 65 | 20240222 | 182900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 66 | 20240222 | 182800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 67 | 20240222 | 182700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 68 | 20240222 | 182600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 69 | 20240222 | 182500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 70 | 20240222 | 182400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 71 | 20240222 | 182300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 72 | 20240222 | 182200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 73 | 20240222 | 182100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 74 | 20240222 | 182000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 75 | 20240222 | 181900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 76 | 20240222 | 181800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 77 | 20240222 | 181700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 78 | 20240222 | 181600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 79 | 20240222 | 181500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 80 | 20240222 | 181400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 81 | 20240222 | 181300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 82 | 20240222 | 181200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 83 | 20240222 | 181100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 84 | 20240222 | 181000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 85 | 20240222 | 180900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 86 | 20240222 | 180800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 87 | 20240222 | 180700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 88 | 20240222 | 180600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 89 | 20240222 | 180500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 90 | 20240222 | 180400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 91 | 20240222 | 180300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 92 | 20240222 | 180200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 93 | 20240222 | 180100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 94 | 20240222 | 180000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 95 | 20240222 | 175900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 96 | 20240222 | 175800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 97 | 20240222 | 175700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 98 | 20240222 | 175600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 99 | 20240222 | 175500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 100 | 20240222 | 175400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 101 | 20240222 | 175300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 102 | 20240222 | 175200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 103 | 20240222 | 175100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 104 | 20240222 | 175000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 105 | 20240222 | 174900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 106 | 20240222 | 174800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 107 | 20240222 | 174700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 108 | 20240222 | 174600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 109 | 20240222 | 174500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 110 | 20240222 | 174400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 111 | 20240222 | 174300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 112 | 20240222 | 174200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 113 | 20240222 | 174100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 114 | 20240222 | 174000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 115 | 20240222 | 173900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 116 | 20240222 | 173800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 117 | 20240222 | 173700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 118 | 20240222 | 173600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 119 | 20240222 | 173500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 120 | 20240222 | 173400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 121 | 20240222 | 173300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 122 | 20240222 | 173200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 123 | 20240222 | 173100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 124 | 20240222 | 173000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 125 | 20240222 | 172900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 126 | 20240222 | 172800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 127 | 20240222 | 172700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 128 | 20240222 | 172600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 129 | 20240222 | 172500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 130 | 20240222 | 172400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 131 | 20240222 | 172300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 132 | 20240222 | 172200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 133 | 20240222 | 172100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 134 | 20240222 | 172000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 135 | 20240222 | 171900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 136 | 20240222 | 171800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 137 | 20240222 | 171700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 138 | 20240222 | 171600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 139 | 20240222 | 171500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 140 | 20240222 | 171400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 141 | 20240222 | 171300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 142 | 20240222 | 171200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 143 | 20240222 | 171100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 144 | 20240222 | 171000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 145 | 20240222 | 170900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 146 | 20240222 | 170800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 147 | 20240222 | 170700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 148 | 20240222 | 170600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 149 | 20240222 | 170500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 150 | 20240222 | 170400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 151 | 20240222 | 170300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 152 | 20240222 | 170200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 153 | 20240222 | 170100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 154 | 20240222 | 170000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 155 | 20240222 | 165900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 156 | 20240222 | 165800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 157 | 20240222 | 165700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 158 | 20240222 | 165600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 159 | 20240222 | 165500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 160 | 20240222 | 165400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 161 | 20240222 | 165300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 162 | 20240222 | 165200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 163 | 20240222 | 165100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 164 | 20240222 | 165000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 165 | 20240222 | 164900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 166 | 20240222 | 164800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 167 | 20240222 | 164700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 168 | 20240222 | 164600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 169 | 20240222 | 164500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 170 | 20240222 | 164400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 171 | 20240222 | 164300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 172 | 20240222 | 164200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 173 | 20240222 | 164100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 174 | 20240222 | 164000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 175 | 20240222 | 163900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 176 | 20240222 | 163800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 177 | 20240222 | 163700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 178 | 20240222 | 163600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 179 | 20240222 | 163500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 180 | 20240222 | 163400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 181 | 20240222 | 163300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 182 | 20240222 | 163200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 183 | 20240222 | 163100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 184 | 20240222 | 163000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 185 | 20240222 | 162900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 186 | 20240222 | 162800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 187 | 20240222 | 162700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 188 | 20240222 | 162600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 189 | 20240222 | 162500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 190 | 20240222 | 162400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 191 | 20240222 | 162300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 192 | 20240222 | 162200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 193 | 20240222 | 162100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 194 | 20240222 | 162000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 195 | 20240222 | 161900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 196 | 20240222 | 161800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 197 | 20240222 | 161700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 198 | 20240222 | 161600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 199 | 20240222 | 161500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 200 | 20240222 | 161400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 201 | 20240222 | 161300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 202 | 20240222 | 161200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 203 | 20240222 | 161100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 204 | 20240222 | 161000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 205 | 20240222 | 160900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 206 | 20240222 | 160800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 207 | 20240222 | 160700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 208 | 20240222 | 160600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 209 | 20240222 | 160500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 210 | 20240222 | 160400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 211 | 20240222 | 160300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 212 | 20240222 | 160200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 213 | 20240222 | 160100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 214 | 20240222 | 160000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 215 | 20240222 | 155900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 216 | 20240222 | 155800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 217 | 20240222 | 155700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 218 | 20240222 | 155600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 219 | 20240222 | 155500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 220 | 20240222 | 155400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 221 | 20240222 | 155300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 222 | 20240222 | 155200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 223 | 20240222 | 155100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 224 | 20240222 | 155000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 225 | 20240222 | 154900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 226 | 20240222 | 154800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 227 | 20240222 | 154700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 228 | 20240222 | 154600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 229 | 20240222 | 154500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 230 | 20240222 | 154400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 231 | 20240222 | 154300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 232 | 20240222 | 154200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 233 | 20240222 | 154100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 234 | 20240222 | 154000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 235 | 20240222 | 153900 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 236 | 20240222 | 153800 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 237 | 20240222 | 153700 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 238 | 20240222 | 153600 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 239 | 20240222 | 153500 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 240 | 20240222 | 153400 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 241 | 20240222 | 153300 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 242 | 20240222 | 153200 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 243 | 20240222 | 153100 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 0 |
| 244 | 20240222 | 153000 | 2077643347 | 1377 | 1377 | 1377 | 1377 | 17682 |
| 245 | 20240222 | 152900 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 246 | 20240222 | 152800 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 247 | 20240222 | 152700 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 248 | 20240222 | 152600 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 249 | 20240222 | 152500 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 250 | 20240222 | 152400 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 251 | 20240222 | 152300 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 252 | 20240222 | 152200 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 253 | 20240222 | 152100 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 254 | 20240222 | 152000 | 2053295233 | 1374 | 1374 | 1374 | 1374 | 0 |
| 255 | 20240222 | 151900 | 2053295233 | 1374 | 1372 | 1374 | 1369 | 6064 |
| 256 | 20240222 | 151800 | 2044978328 | 1372 | 1365 | 1372 | 1365 | 42 |
| 257 | 20240222 | 151700 | 2044920991 | 1372 | 1372 | 1372 | 1365 | 2314 |
| 258 | 20240222 | 151600 | 2041759171 | 1372 | 1373 | 1374 | 1370 | 33 |
| 259 | 20240222 | 151500 | 2041713913 | 1374 | 1373 | 1374 | 1373 | 1023 |
| 260 | 20240222 | 151400 | 2040308748 | 1374 | 1370 | 1374 | 1370 | 13177 |
| 261 | 20240222 | 151300 | 2022253625 | 1365 | 1364 | 1370 | 1364 | 3250 |
| 262 | 20240222 | 151200 | 2017809203 | 1369 | 1367 | 1369 | 1364 | 5566 |
| 263 | 20240222 | 151100 | 2010209566 | 1369 | 1369 | 1369 | 1367 | 21 |
| 264 | 20240222 | 151000 | 2010180823 | 1369 | 1369 | 1370 | 1365 | 2048 |
| 265 | 20240222 | 150900 | 2007382713 | 1370 | 1369 | 1370 | 1369 | 1758 |
| 266 | 20240222 | 150800 | 2004976004 | 1370 | 1369 | 1370 | 1369 | 694 |
| 267 | 20240222 | 150700 | 2004025917 | 1370 | 1369 | 1370 | 1369 | 845 |
| 268 | 20240222 | 150600 | 2002868317 | 1370 | 1370 | 1370 | 1370 | 369 |
| 269 | 20240222 | 150500 | 2002362787 | 1370 | 1365 | 1370 | 1364 | 3179 |
| 270 | 20240222 | 150400 | 1998026110 | 1370 | 1364 | 1370 | 1364 | 1285 |
| 271 | 20240222 | 150300 | 1996269117 | 1370 | 1365 | 1370 | 1365 | 1366 |
| 272 | 20240222 | 150200 | 1994404507 | 1370 | 1371 | 1371 | 1365 | 258 |
| 273 | 20240222 | 150100 | 1994051051 | 1371 | 1370 | 1371 | 1370 | 597 |
| 274 | 20240222 | 150000 | 1993233155 | 1371 | 1371 | 1371 | 1371 | 83 |
| 275 | 20240222 | 145900 | 1993119362 | 1371 | 1371 | 1371 | 1371 | 1 |
| 276 | 20240222 | 145800 | 1993117991 | 1371 | 1368 | 1371 | 1363 | 3008 |
| 277 | 20240222 | 145700 | 1989012852 | 1371 | 1371 | 1371 | 1366 | 113 |
| 278 | 20240222 | 145600 | 1988858131 | 1373 | 1371 | 1373 | 1371 | 14 |
| 279 | 20240222 | 145500 | 1988838921 | 1374 | 1372 | 1374 | 1372 | 1225 |
| 280 | 20240222 | 145400 | 1987157409 | 1373 | 1363 | 1373 | 1363 | 1573 |
| 281 | 20240222 | 145300 | 1985005292 | 1369 | 1370 | 1370 | 1363 | 7 |
| 282 | 20240222 | 145200 | 1984995711 | 1370 | 1372 | 1373 | 1363 | 14185 |
| 283 | 20240222 | 145100 | 1965648524 | 1373 | 1372 | 1374 | 1372 | 25 |
| 284 | 20240222 | 145000 | 1965614189 | 1374 | 1374 | 1374 | 1372 | 180 |
| 285 | 20240222 | 144900 | 1965366905 | 1374 | 1374 | 1374 | 1374 | 11 |
| 286 | 20240222 | 144800 | 1965351791 | 1374 | 1374 | 1374 | 1372 | 357 |
| 287 | 20240222 | 144700 | 1964861973 | 1374 | 1374 | 1374 | 1374 | 0 |
| 288 | 20240222 | 144600 | 1964861973 | 1374 | 1369 | 1374 | 1369 | 1745 |
| 289 | 20240222 | 144500 | 1962472558 | 1374 | 1373 | 1374 | 1373 | 303 |
| 290 | 20240222 | 144400 | 1962056537 | 1374 | 1373 | 1374 | 1373 | 596 |
| 291 | 20240222 | 144300 | 1961237655 | 1373 | 1373 | 1373 | 1373 | 5 |
| 292 | 20240222 | 144200 | 1961230790 | 1374 | 1367 | 1374 | 1363 | 8192 |
| 293 | 20240222 | 144100 | 1950050418 | 1375 | 1375 | 1375 | 1366 | 3006 |
| 294 | 20240222 | 144000 | 1945933256 | 1375 | 1375 | 1375 | 1372 | 190 |
| 295 | 20240222 | 143900 | 1945672530 | 1375 | 1375 | 1375 | 1375 | 2 |
| 296 | 20240222 | 143800 | 1945669780 | 1375 | 1373 | 1375 | 1373 | 1141 |
| 297 | 20240222 | 143700 | 1944102987 | 1373 | 1375 | 1375 | 1372 | 1656 |
| 298 | 20240222 | 143600 | 1941829351 | 1375 | 1374 | 1375 | 1373 | 240 |
| 299 | 20240222 | 143500 | 1941499517 | 1374 | 1373 | 1374 | 1372 | 144 |
| 300 | 20240222 | 143400 | 1941301700 | 1374 | 1374 | 1374 | 1374 | 14 |
| 301 | 20240222 | 143300 | 1941282464 | 1376 | 1370 | 1376 | 1370 | 803 |
| 302 | 20240222 | 143200 | 1940178136 | 1377 | 1370 | 1377 | 1370 | 3010 |
| 303 | 20240222 | 143100 | 1936054366 | 1377 | 1377 | 1377 | 1370 | 75 |
| 304 | 20240222 | 143000 | 1935951266 | 1376 | 1377 | 1377 | 1376 | 196 |
| 305 | 20240222 | 142900 | 1935681378 | 1377 | 1377 | 1377 | 1370 | 82 |
| 306 | 20240222 | 142800 | 1935568492 | 1377 | 1377 | 1377 | 1370 | 101 |
| 307 | 20240222 | 142700 | 1935429506 | 1377 | 1377 | 1377 | 1377 | 83 |
| 308 | 20240222 | 142600 | 1935315215 | 1377 | 1378 | 1378 | 1371 | 531 |
| 309 | 20240222 | 142500 | 1934586640 | 1378 | 1378 | 1378 | 1370 | 1080 |
| 310 | 20240222 | 142400 | 1933105205 | 1378 | 1377 | 1378 | 1370 | 1982 |
| 311 | 20240222 | 142300 | 1930388784 | 1378 | 1380 | 1380 | 1371 | 2436 |
| 312 | 20240222 | 142200 | 1927045291 | 1380 | 1379 | 1380 | 1379 | 203 |
| 313 | 20240222 | 142100 | 1926765189 | 1379 | 1380 | 1380 | 1371 | 317 |
| 314 | 20240222 | 142000 | 1926329615 | 1380 | 1380 | 1380 | 1378 | 300 |
| 315 | 20240222 | 141900 | 1925915871 | 1380 | 1379 | 1381 | 1378 | 3080 |
| 316 | 20240222 | 141800 | 1921665883 | 1379 | 1376 | 1379 | 1374 | 19346 |
| 317 | 20240222 | 141700 | 1895025155 | 1376 | 1377 | 1377 | 1369 | 786 |
| 318 | 20240222 | 141600 | 1893947870 | 1377 | 1379 | 1379 | 1369 | 1564 |
| 319 | 20240222 | 141500 | 1891804130 | 1379 | 1377 | 1379 | 1370 | 17348 |
| 320 | 20240222 | 141400 | 1868030042 | 1377 | 1380 | 1380 | 1371 | 3330 |
| 321 | 20240222 | 141300 | 1863461256 | 1380 | 1379 | 1381 | 1373 | 6034 |
| 322 | 20240222 | 141200 | 1855171358 | 1379 | 1382 | 1382 | 1374 | 1649 |
| 323 | 20240222 | 141100 | 1852902068 | 1382 | 1385 | 1385 | 1376 | 2073 |
| 324 | 20240222 | 141000 | 1850048278 | 1385 | 1383 | 1386 | 1377 | 1364 |
| 325 | 20240222 | 140900 | 1848163085 | 1386 | 1386 | 1386 | 1385 | 206 |
| 326 | 20240222 | 140800 | 1847877640 | 1386 | 1386 | 1386 | 1385 | 169 |
| 327 | 20240222 | 140700 | 1847643497 | 1386 | 1388 | 1388 | 1385 | 491 |
| 328 | 20240222 | 140600 | 1846962941 | 1388 | 1388 | 1388 | 1388 | 115 |
| 329 | 20240222 | 140500 | 1846803321 | 1388 | 1386 | 1388 | 1385 | 261 |
| 330 | 20240222 | 140400 | 1846441449 | 1386 | 1384 | 1386 | 1383 | 4166 |
| 331 | 20240222 | 140300 | 1840673152 | 1384 | 1385 | 1385 | 1381 | 524 |
| 332 | 20240222 | 140200 | 1839948918 | 1385 | 1386 | 1386 | 1381 | 131 |
| 333 | 20240222 | 140100 | 1839767498 | 1386 | 1387 | 1387 | 1377 | 7531 |
| 334 | 20240222 | 140000 | 1829371875 | 1387 | 1387 | 1387 | 1383 | 2470 |
| 335 | 20240222 | 135900 | 1825955586 | 1387 | 1390 | 1390 | 1383 | 5504 |
| 336 | 20240222 | 135800 | 1818321172 | 1390 | 1390 | 1390 | 1390 | 4 |
| 337 | 20240222 | 135700 | 1818315612 | 1390 | 1387 | 1390 | 1383 | 9515 |
| 338 | 20240222 | 135600 | 1805112250 | 1387 | 1388 | 1388 | 1384 | 2555 |
| 339 | 20240222 | 135500 | 1801572518 | 1389 | 1388 | 1389 | 1386 | 329 |
| 340 | 20240222 | 135400 | 1801116441 | 1389 | 1390 | 1390 | 1385 | 2967 |
| 341 | 20240222 | 135300 | 1797002657 | 1390 | 1393 | 1394 | 1389 | 1668 |
| 342 | 20240222 | 135200 | 1794684651 | 1394 | 1390 | 1394 | 1390 | 543 |
| 343 | 20240222 | 135100 | 1793929721 | 1395 | 1395 | 1396 | 1390 | 1513 |
| 344 | 20240222 | 135000 | 1791820950 | 1396 | 1396 | 1397 | 1396 | 2619 |
| 345 | 20240222 | 134900 | 1788164759 | 1397 | 1396 | 1397 | 1396 | 3713 |
| 346 | 20240222 | 134800 | 1782980061 | 1397 | 1397 | 1397 | 1396 | 5579 |
| 347 | 20240222 | 134700 | 1775187474 | 1397 | 1396 | 1397 | 1396 | 4647 |
| 348 | 20240222 | 134600 | 1768699517 | 1396 | 1396 | 1397 | 1392 | 17475 |
| 349 | 20240222 | 134500 | 1744317041 | 1396 | 1396 | 1397 | 1395 | 4109 |
| 350 | 20240222 | 134400 | 1738582320 | 1396 | 1394 | 1397 | 1391 | 8037 |
| 351 | 20240222 | 134300 | 1727364182 | 1396 | 1390 | 1396 | 1389 | 17173 |
| 352 | 20240222 | 134200 | 1703472416 | 1390 | 1389 | 1390 | 1388 | 2233 |
| 353 | 20240222 | 134100 | 1700369963 | 1390 | 1388 | 1390 | 1386 | 9707 |
| 354 | 20240222 | 134000 | 1686893155 | 1387 | 1387 | 1387 | 1383 | 16670 |
| 355 | 20240222 | 133900 | 1663827096 | 1387 | 1386 | 1387 | 1386 | 888 |
| 356 | 20240222 | 133800 | 1662595963 | 1387 | 1388 | 1388 | 1387 | 1753 |
| 357 | 20240222 | 133700 | 1660164273 | 1388 | 1385 | 1388 | 1384 | 3511 |
| 358 | 20240222 | 133600 | 1655296888 | 1385 | 1385 | 1388 | 1384 | 4860 |
| 359 | 20240222 | 133500 | 1648566734 | 1388 | 1389 | 1389 | 1385 | 1155 |
| 360 | 20240222 | 133400 | 1646965476 | 1389 | 1389 | 1390 | 1384 | 15623 |
| 361 | 20240222 | 133300 | 1625262008 | 1389 | 1388 | 1389 | 1386 | 1241 |
| 362 | 20240222 | 133200 | 1623539509 | 1388 | 1388 | 1388 | 1383 | 6145 |
| 363 | 20240222 | 133100 | 1615027527 | 1388 | 1378 | 1390 | 1378 | 49601 |
| 364 | 20240222 | 133000 | 1546310901 | 1376 | 1376 | 1376 | 1372 | 1185 |
| 365 | 20240222 | 132900 | 1544684337 | 1372 | 1373 | 1373 | 1372 | 429 |
| 366 | 20240222 | 132800 | 1544095630 | 1373 | 1376 | 1376 | 1373 | 462 |
| 367 | 20240222 | 132700 | 1543460545 | 1372 | 1372 | 1376 | 1372 | 2244 |
| 368 | 20240222 | 132600 | 1540381765 | 1377 | 1372 | 1377 | 1372 | 5326 |
| 369 | 20240222 | 132500 | 1533049158 | 1372 | 1372 | 1377 | 1372 | 1980 |
| 370 | 20240222 | 132400 | 1530329521 | 1370 | 1371 | 1371 | 1369 | 3123 |
| 371 | 20240222 | 132300 | 1526048933 | 1371 | 1366 | 1371 | 1362 | 3112 |
| 372 | 20240222 | 132200 | 1521802086 | 1369 | 1369 | 1369 | 1369 | 1005 |
| 373 | 20240222 | 132100 | 1520426241 | 1369 | 1369 | 1369 | 1369 | 84 |
| 374 | 20240222 | 132000 | 1520311245 | 1369 | 1369 | 1369 | 1366 | 1278 |
| 375 | 20240222 | 131900 | 1518564363 | 1369 | 1369 | 1369 | 1369 | 8 |
| 376 | 20240222 | 131800 | 1518553411 | 1369 | 1372 | 1372 | 1365 | 234 |
| 377 | 20240222 | 131700 | 1518233202 | 1372 | 1371 | 1372 | 1364 | 6855 |
| 378 | 20240222 | 131600 | 1508840755 | 1371 | 1367 | 1371 | 1362 | 2442 |
| 379 | 20240222 | 131500 | 1505507542 | 1369 | 1368 | 1369 | 1368 | 245 |
| 380 | 20240222 | 131400 | 1505172372 | 1362 | 1371 | 1371 | 1362 | 2160 |
| 381 | 20240222 | 131300 | 1502228665 | 1373 | 1372 | 1373 | 1363 | 951 |
| 382 | 20240222 | 131200 | 1500929388 | 1372 | 1372 | 1372 | 1363 | 1664 |
| 383 | 20240222 | 131100 | 1498653678 | 1372 | 1374 | 1374 | 1366 | 1104 |
| 384 | 20240222 | 131000 | 1497142616 | 1374 | 1363 | 1374 | 1362 | 3058 |
| 385 | 20240222 | 130900 | 1492955405 | 1361 | 1370 | 1370 | 1361 | 19823 |
| 386 | 20240222 | 130800 | 1465919504 | 1370 | 1375 | 1375 | 1370 | 8326 |
| 387 | 20240222 | 130700 | 1454508929 | 1375 | 1372 | 1375 | 1371 | 800 |
| 388 | 20240222 | 130600 | 1453411460 | 1372 | 1372 | 1372 | 1369 | 8687 |
| 389 | 20240222 | 130500 | 1441502827 | 1372 | 1376 | 1379 | 1372 | 2405 |
| 390 | 20240222 | 130400 | 1438199307 | 1374 | 1381 | 1381 | 1374 | 1721 |
| 391 | 20240222 | 130300 | 1435832351 | 1381 | 1381 | 1381 | 1375 | 88 |
| 392 | 20240222 | 130200 | 1435710865 | 1375 | 1380 | 1381 | 1374 | 4914 |
| 393 | 20240222 | 130100 | 1428947860 | 1381 | 1383 | 1387 | 1381 | 10998 |
| 394 | 20240222 | 130000 | 1413723856 | 1383 | 1382 | 1383 | 1379 | 2902 |
| 395 | 20240222 | 125900 | 1409715485 | 1379 | 1378 | 1382 | 1377 | 604 |
| 396 | 20240222 | 125800 | 1408883089 | 1375 | 1380 | 1384 | 1374 | 4430 |
| 397 | 20240222 | 125700 | 1402776433 | 1380 | 1379 | 1384 | 1377 | 33002 |
| 398 | 20240222 | 125600 | 1357235839 | 1379 | 1379 | 1380 | 1377 | 1843 |
| 399 | 20240222 | 125500 | 1354697215 | 1380 | 1377 | 1380 | 1376 | 850 |
| 400 | 20240222 | 125400 | 1353525319 | 1377 | 1373 | 1377 | 1373 | 1840 |
| 401 | 20240222 | 125300 | 1350994930 | 1375 | 1373 | 1376 | 1373 | 1563 |
| 402 | 20240222 | 125200 | 1348848913 | 1373 | 1380 | 1380 | 1373 | 2329 |
| 403 | 20240222 | 125100 | 1345645747 | 1380 | 1378 | 1388 | 1375 | 23476 |
| 404 | 20240222 | 125000 | 1313182630 | 1377 | 1363 | 1377 | 1363 | 28963 |
| 405 | 20240222 | 124900 | 1273514365 | 1364 | 1368 | 1368 | 1364 | 3333 |
| 406 | 20240222 | 124800 | 1268965208 | 1371 | 1367 | 1372 | 1364 | 12440 |
| 407 | 20240222 | 124700 | 1251966367 | 1367 | 1368 | 1372 | 1366 | 15136 |
| 408 | 20240222 | 124600 | 1231273078 | 1371 | 1377 | 1378 | 1368 | 9939 |
| 409 | 20240222 | 124500 | 1217629021 | 1377 | 1370 | 1377 | 1369 | 8914 |
| 410 | 20240222 | 124400 | 1205396528 | 1372 | 1365 | 1372 | 1363 | 7290 |
| 411 | 20240222 | 124300 | 1195427027 | 1365 | 1368 | 1373 | 1362 | 28748 |
| 412 | 20240222 | 124200 | 1156145477 | 1370 | 1379 | 1380 | 1365 | 54513 |
| 413 | 20240222 | 124100 | 1081300007 | 1379 | 1385 | 1387 | 1373 | 45595 |
| 414 | 20240222 | 124000 | 1018442738 | 1380 | 1384 | 1421 | 1370 | 253443 |
| 415 | 20240222 | 123900 | 665178181 | 1384 | 1365 | 1392 | 1365 | 81309 |
| 416 | 20240222 | 123800 | 553105917 | 1365 | 1359 | 1372 | 1358 | 68249 |
| 417 | 20240222 | 123700 | 460052020 | 1361 | 1371 | 1371 | 1353 | 37053 |
| 418 | 20240222 | 123600 | 409626671 | 1369 | 1349 | 1378 | 1348 | 56901 |
| 419 | 20240222 | 123500 | 332051609 | 1347 | 1347 | 1349 | 1342 | 6072 |
| 420 | 20240222 | 123400 | 323863980 | 1347 | 1347 | 1347 | 1347 | 28 |
| 421 | 20240222 | 123300 | 323826264 | 1348 | 1347 | 1348 | 1347 | 74 |
| 422 | 20240222 | 123200 | 323726515 | 1340 | 1340 | 1340 | 1340 | 3 |
| 423 | 20240222 | 123100 | 323722495 | 1340 | 1348 | 1348 | 1340 | 2 |
| 424 | 20240222 | 123000 | 323719807 | 1340 | 1339 | 1349 | 1339 | 32072 |
| 425 | 20240222 | 122900 | 280667054 | 1339 | 1338 | 1339 | 1338 | 1146 |
| 426 | 20240222 | 122800 | 279133078 | 1338 | 1337 | 1338 | 1337 | 4500 |
| 427 | 20240222 | 122700 | 273114578 | 1339 | 1339 | 1339 | 1337 | 500 |
| 428 | 20240222 | 122600 | 272445863 | 1339 | 1340 | 1340 | 1339 | 19 |
| 429 | 20240222 | 122500 | 272420408 | 1340 | 1340 | 1340 | 1340 | 100 |
| 430 | 20240222 | 122400 | 272286408 | 1341 | 1339 | 1341 | 1338 | 13074 |
| 431 | 20240222 | 122300 | 254771450 | 1339 | 1339 | 1339 | 1338 | 1171 |
| 432 | 20240222 | 122200 | 253203631 | 1338 | 1336 | 1338 | 1333 | 648 |
| 433 | 20240222 | 122100 | 252337124 | 1335 | 1335 | 1335 | 1335 | 300 |
| 434 | 20240222 | 122000 | 251936624 | 1333 | 1333 | 1333 | 1333 | 30 |
| 435 | 20240222 | 121900 | 251896634 | 1333 | 1333 | 1333 | 1333 | 21 |
| 436 | 20240222 | 121800 | 251868641 | 1333 | 1336 | 1337 | 1333 | 222 |
| 437 | 20240222 | 121700 | 251572170 | 1336 | 1337 | 1337 | 1336 | 361 |
| 438 | 20240222 | 121600 | 251089813 | 1336 | 1336 | 1336 | 1336 | 500 |
| 439 | 20240222 | 121500 | 250421813 | 1336 | 1336 | 1336 | 1336 | 957 |
| 440 | 20240222 | 121400 | 249143261 | 1336 | 1335 | 1336 | 1331 | 1318 |
| 441 | 20240222 | 121300 | 247383747 | 1334 | 1334 | 1334 | 1334 | 0 |
| 442 | 20240222 | 121200 | 247383747 | 1334 | 1333 | 1334 | 1333 | 883 |
| 443 | 20240222 | 121100 | 246205853 | 1328 | 1329 | 1329 | 1328 | 2788 |
| 444 | 20240222 | 121000 | 242500636 | 1329 | 1329 | 1329 | 1329 | 0 |
| 445 | 20240222 | 120900 | 242500636 | 1329 | 1329 | 1329 | 1329 | 1000 |
| 446 | 20240222 | 120800 | 241171636 | 1330 | 1330 | 1330 | 1330 | 78 |
| 447 | 20240222 | 120700 | 241067896 | 1330 | 1330 | 1330 | 1330 | 683 |
| 448 | 20240222 | 120600 | 240159506 | 1334 | 1334 | 1334 | 1330 | 93 |
| 449 | 20240222 | 120500 | 240035804 | 1331 | 1334 | 1334 | 1331 | 1002 |
| 450 | 20240222 | 120400 | 238702136 | 1330 | 1330 | 1330 | 1330 | 0 |
| 451 | 20240222 | 120300 | 238702136 | 1330 | 1330 | 1330 | 1330 | 0 |
| 452 | 20240222 | 120200 | 238702136 | 1330 | 1330 | 1330 | 1330 | 0 |
| 453 | 20240222 | 120100 | 238702136 | 1330 | 1330 | 1330 | 1330 | 0 |
| 454 | 20240222 | 120000 | 238702136 | 1330 | 1330 | 1330 | 1330 | 0 |
| 455 | 20240222 | 115900 | 238702136 | 1330 | 1330 | 1330 | 1330 | 0 |
| 456 | 20240222 | 115800 | 238702136 | 1330 | 1330 | 1330 | 1330 | 0 |
| 457 | 20240222 | 115700 | 238702136 | 1330 | 1330 | 1330 | 1330 | 1807 |
| 458 | 20240222 | 115600 | 236298826 | 1335 | 1335 | 1335 | 1335 | 0 |
| 459 | 20240222 | 115500 | 236298826 | 1335 | 1331 | 1335 | 1330 | 381 |
| 460 | 20240222 | 115400 | 235791779 | 1331 | 1330 | 1331 | 1330 | 1000 |
| 461 | 20240222 | 115300 | 234461710 | 1330 | 1330 | 1330 | 1330 | 0 |
| 462 | 20240222 | 115200 | 234461710 | 1330 | 1329 | 1330 | 1329 | 2892 |
| 463 | 20240222 | 115100 | 230615850 | 1329 | 1329 | 1330 | 1329 | 649 |
| 464 | 20240222 | 115000 | 229753328 | 1328 | 1328 | 1328 | 1328 | 274 |
| 465 | 20240222 | 114900 | 229389456 | 1329 | 1329 | 1329 | 1329 | 0 |
| 466 | 20240222 | 114800 | 229389456 | 1329 | 1329 | 1329 | 1329 | 0 |
| 467 | 20240222 | 114700 | 229389456 | 1329 | 1329 | 1329 | 1329 | 0 |
| 468 | 20240222 | 114600 | 229389456 | 1329 | 1329 | 1329 | 1329 | 0 |
| 469 | 20240222 | 114500 | 229389456 | 1329 | 1329 | 1329 | 1329 | 0 |
| 470 | 20240222 | 114400 | 229389456 | 1329 | 1329 | 1329 | 1329 | 0 |
| 471 | 20240222 | 114300 | 229389456 | 1329 | 1329 | 1329 | 1329 | 57 |
| 472 | 20240222 | 114200 | 229313703 | 1326 | 1326 | 1326 | 1326 | 175 |
| 473 | 20240222 | 114100 | 229081653 | 1325 | 1326 | 1326 | 1325 | 1592 |
| 474 | 20240222 | 114000 | 226970728 | 1330 | 1330 | 1330 | 1330 | 3 |
| 475 | 20240222 | 113900 | 226966738 | 1326 | 1326 | 1326 | 1326 | 0 |
| 476 | 20240222 | 113800 | 226966738 | 1326 | 1326 | 1326 | 1326 | 500 |
| 477 | 20240222 | 113700 | 226303738 | 1326 | 1326 | 1326 | 1326 | 0 |
| 478 | 20240222 | 113600 | 226303738 | 1326 | 1327 | 1330 | 1326 | 806 |
| 479 | 20240222 | 113500 | 225234178 | 1327 | 1327 | 1327 | 1327 | 0 |
| 480 | 20240222 | 113400 | 225234178 | 1327 | 1327 | 1327 | 1327 | 320 |
| 481 | 20240222 | 113300 | 224809538 | 1330 | 1330 | 1330 | 1330 | 875 |
| 482 | 20240222 | 113200 | 223645788 | 1327 | 1327 | 1327 | 1327 | 0 |
| 483 | 20240222 | 113100 | 223645788 | 1327 | 1327 | 1327 | 1327 | 0 |
| 484 | 20240222 | 113000 | 223645788 | 1327 | 1328 | 1328 | 1327 | 56 |
| 485 | 20240222 | 112900 | 223571421 | 1330 | 1330 | 1330 | 1330 | 0 |
| 486 | 20240222 | 112800 | 223571421 | 1330 | 1331 | 1331 | 1330 | 9678 |
| 487 | 20240222 | 112700 | 210699481 | 1330 | 1330 | 1330 | 1330 | 8623 |
| 488 | 20240222 | 112600 | 199230891 | 1335 | 1331 | 1335 | 1331 | 516 |
| 489 | 20240222 | 112500 | 198543937 | 1335 | 1335 | 1335 | 1335 | 147 |
| 490 | 20240222 | 112400 | 198347692 | 1336 | 1335 | 1336 | 1335 | 354 |
| 491 | 20240222 | 112300 | 197875101 | 1330 | 1330 | 1330 | 1330 | 0 |
| 492 | 20240222 | 112200 | 197875101 | 1330 | 1329 | 1330 | 1329 | 459 |
| 493 | 20240222 | 112100 | 197264646 | 1329 | 1329 | 1329 | 1329 | 80 |
| 494 | 20240222 | 112000 | 197158326 | 1329 | 1330 | 1330 | 1329 | 112 |
| 495 | 20240222 | 111900 | 197009378 | 1330 | 1330 | 1330 | 1330 | 500 |
| 496 | 20240222 | 111800 | 196344378 | 1336 | 1330 | 1336 | 1330 | 600 |
| 497 | 20240222 | 111700 | 195545778 | 1329 | 1329 | 1329 | 1329 | 0 |
| 498 | 20240222 | 111600 | 195545778 | 1329 | 1329 | 1329 | 1329 | 1 |
| 499 | 20240222 | 111500 | 195544449 | 1336 | 1336 | 1336 | 1336 | 21 |
| 500 | 20240222 | 111400 | 195516393 | 1339 | 1333 | 1339 | 1333 | 2000 |
| 501 | 20240222 | 111300 | 192844742 | 1330 | 1330 | 1330 | 1330 | 1 |
| 502 | 20240222 | 111200 | 192843412 | 1330 | 1330 | 1330 | 1330 | 0 |
| 503 | 20240222 | 111100 | 192843412 | 1330 | 1330 | 1330 | 1330 | 0 |
| 504 | 20240222 | 111000 | 192843412 | 1330 | 1330 | 1330 | 1330 | 0 |
| 505 | 20240222 | 110900 | 192843412 | 1330 | 1330 | 1330 | 1330 | 51 |
| 506 | 20240222 | 110800 | 192775582 | 1330 | 1330 | 1330 | 1330 | 1448 |
| 507 | 20240222 | 110700 | 190849742 | 1330 | 1338 | 1338 | 1330 | 2052 |
| 508 | 20240222 | 110600 | 188119128 | 1338 | 1338 | 1338 | 1338 | 891 |
| 509 | 20240222 | 110500 | 186926970 | 1332 | 1338 | 1338 | 1332 | 1204 |
| 510 | 20240222 | 110400 | 185316030 | 1341 | 1332 | 1341 | 1332 | 17201 |
| 511 | 20240222 | 110300 | 162348830 | 1332 | 1325 | 1332 | 1325 | 2355 |
| 512 | 20240222 | 110200 | 159217403 | 1328 | 1325 | 1328 | 1325 | 3 |
| 513 | 20240222 | 110100 | 159213425 | 1327 | 1325 | 1327 | 1325 | 1144 |
| 514 | 20240222 | 110000 | 157695765 | 1323 | 1325 | 1325 | 1323 | 40 |
| 515 | 20240222 | 105900 | 157642773 | 1323 | 1323 | 1323 | 1323 | 2 |
| 516 | 20240222 | 105800 | 157640127 | 1327 | 1322 | 1327 | 1322 | 5084 |
| 517 | 20240222 | 105700 | 150896164 | 1322 | 1322 | 1322 | 1322 | 1711 |
| 518 | 20240222 | 105600 | 148634222 | 1320 | 1320 | 1320 | 1320 | 0 |
| 519 | 20240222 | 105500 | 148634222 | 1320 | 1320 | 1320 | 1320 | 0 |
| 520 | 20240222 | 105400 | 148634222 | 1320 | 1320 | 1320 | 1320 | 0 |
| 521 | 20240222 | 105300 | 148634222 | 1320 | 1321 | 1325 | 1320 | 280 |
| 522 | 20240222 | 105200 | 148264336 | 1325 | 1325 | 1325 | 1325 | 0 |
| 523 | 20240222 | 105100 | 148264336 | 1325 | 1325 | 1325 | 1325 | 0 |
| 524 | 20240222 | 105000 | 148264336 | 1325 | 1325 | 1325 | 1325 | 0 |
| 525 | 20240222 | 104900 | 148264336 | 1325 | 1324 | 1325 | 1322 | 688 |
| 526 | 20240222 | 104800 | 147354028 | 1323 | 1328 | 1328 | 1323 | 102 |
| 527 | 20240222 | 104700 | 147218582 | 1328 | 1328 | 1328 | 1328 | 70 |
| 528 | 20240222 | 104600 | 147125622 | 1323 | 1323 | 1323 | 1323 | 2 |
| 529 | 20240222 | 104500 | 147122976 | 1322 | 1322 | 1322 | 1322 | 0 |
| 530 | 20240222 | 104400 | 147122976 | 1322 | 1322 | 1322 | 1322 | 0 |
| 531 | 20240222 | 104300 | 147122976 | 1322 | 1322 | 1322 | 1322 | 502 |
| 532 | 20240222 | 104200 | 146459332 | 1326 | 1325 | 1326 | 1325 | 957 |
| 533 | 20240222 | 104100 | 145190520 | 1321 | 1325 | 1325 | 1321 | 600 |
| 534 | 20240222 | 104000 | 144395846 | 1321 | 1321 | 1326 | 1321 | 1421 |
| 535 | 20240222 | 103900 | 142517705 | 1326 | 1326 | 1326 | 1326 | 123 |
| 536 | 20240222 | 103800 | 142354607 | 1326 | 1321 | 1326 | 1321 | 12 |
| 537 | 20240222 | 103700 | 142338705 | 1324 | 1320 | 1324 | 1320 | 2948 |
| 538 | 20240222 | 103600 | 138439438 | 1320 | 1320 | 1320 | 1320 | 1500 |
| 539 | 20240222 | 103500 | 136459438 | 1320 | 1320 | 1320 | 1320 | 1 |
| 540 | 20240222 | 103400 | 136458118 | 1323 | 1323 | 1323 | 1323 | 0 |
| 541 | 20240222 | 103300 | 136458118 | 1323 | 1323 | 1323 | 1323 | 100 |
| 542 | 20240222 | 103200 | 136325818 | 1320 | 1320 | 1320 | 1320 | 0 |
| 543 | 20240222 | 103100 | 136325818 | 1320 | 1320 | 1323 | 1320 | 303 |
| 544 | 20240222 | 103000 | 135924961 | 1319 | 1319 | 1319 | 1319 | 0 |
| 545 | 20240222 | 102900 | 135924961 | 1319 | 1324 | 1324 | 1319 | 52 |
| 546 | 20240222 | 102800 | 135856123 | 1319 | 1319 | 1319 | 1319 | 0 |
| 547 | 20240222 | 102700 | 135856123 | 1319 | 1319 | 1319 | 1319 | 0 |
| 548 | 20240222 | 102600 | 135856123 | 1319 | 1325 | 1326 | 1319 | 795 |
| 549 | 20240222 | 102500 | 134801968 | 1319 | 1320 | 1320 | 1319 | 2000 |
| 550 | 20240222 | 102400 | 132163965 | 1320 | 1321 | 1321 | 1320 | 3200 |
| 551 | 20240222 | 102300 | 127938893 | 1321 | 1322 | 1322 | 1321 | 4 |
| 552 | 20240222 | 102200 | 127933607 | 1323 | 1323 | 1323 | 1323 | 0 |
| 553 | 20240222 | 102100 | 127933607 | 1323 | 1324 | 1324 | 1323 | 155 |
| 554 | 20240222 | 102000 | 127728497 | 1324 | 1324 | 1324 | 1324 | 0 |
| 555 | 20240222 | 101900 | 127728497 | 1324 | 1324 | 1324 | 1324 | 277 |
| 556 | 20240222 | 101800 | 127361749 | 1324 | 1324 | 1324 | 1324 | 2 |
| 557 | 20240222 | 101700 | 127359101 | 1324 | 1327 | 1327 | 1323 | 7291 |
| 558 | 20240222 | 101600 | 117689904 | 1327 | 1328 | 1329 | 1327 | 1127 |
| 559 | 20240222 | 101500 | 116193131 | 1328 | 1330 | 1330 | 1328 | 405 |
| 560 | 20240222 | 101400 | 115654669 | 1330 | 1330 | 1330 | 1330 | 108 |
| 561 | 20240222 | 101300 | 115511029 | 1330 | 1330 | 1330 | 1330 | 80 |
| 562 | 20240222 | 101200 | 115404629 | 1329 | 1331 | 1333 | 1329 | 2108 |
| 563 | 20240222 | 101100 | 112595735 | 1331 | 1332 | 1332 | 1329 | 73 |
| 564 | 20240222 | 101000 | 112498634 | 1328 | 1333 | 1334 | 1328 | 3093 |
| 565 | 20240222 | 100900 | 108382065 | 1334 | 1331 | 1337 | 1331 | 2793 |
| 566 | 20240222 | 100800 | 104655965 | 1328 | 1325 | 1330 | 1325 | 20930 |
| 567 | 20240222 | 100700 | 76913681 | 1326 | 1326 | 1326 | 1325 | 3308 |
| 568 | 20240222 | 100600 | 72528884 | 1326 | 1316 | 1326 | 1316 | 12353 |
| 569 | 20240222 | 100500 | 56218821 | 1315 | 1315 | 1315 | 1315 | 668 |
| 570 | 20240222 | 100400 | 55340401 | 1315 | 1315 | 1315 | 1315 | 300 |
| 571 | 20240222 | 100300 | 54945901 | 1315 | 1315 | 1315 | 1315 | 5 |
| 572 | 20240222 | 100200 | 54939326 | 1314 | 1312 | 1314 | 1312 | 10500 |
| 573 | 20240222 | 100100 | 41143178 | 1312 | 1312 | 1312 | 1312 | 100 |
| 574 | 20240222 | 100000 | 41011978 | 1314 | 1314 | 1314 | 1314 | 0 |
| 575 | 20240222 | 095900 | 41011978 | 1314 | 1314 | 1314 | 1314 | 0 |
| 576 | 20240222 | 095800 | 41011978 | 1314 | 1314 | 1314 | 1314 | 50 |
| 577 | 20240222 | 095700 | 40946278 | 1314 | 1312 | 1314 | 1312 | 50 |
| 578 | 20240222 | 095600 | 40880666 | 1312 | 1312 | 1312 | 1312 | 0 |
| 579 | 20240222 | 095500 | 40880666 | 1312 | 1311 | 1312 | 1311 | 1600 |
| 580 | 20240222 | 095400 | 38781617 | 1312 | 1312 | 1312 | 1312 | 0 |
| 581 | 20240222 | 095300 | 38781617 | 1312 | 1312 | 1312 | 1312 | 0 |
| 582 | 20240222 | 095200 | 38781617 | 1312 | 1312 | 1312 | 1312 | 10 |
| 583 | 20240222 | 095100 | 38768497 | 1304 | 1304 | 1304 | 1304 | 0 |
| 584 | 20240222 | 095000 | 38768497 | 1304 | 1304 | 1304 | 1304 | 0 |
| 585 | 20240222 | 094900 | 38768497 | 1304 | 1309 | 1309 | 1304 | 734 |
| 586 | 20240222 | 094800 | 37808191 | 1303 | 1303 | 1303 | 1303 | 0 |
| 587 | 20240222 | 094700 | 37808191 | 1303 | 1303 | 1303 | 1303 | 1 |
| 588 | 20240222 | 094600 | 37806888 | 1309 | 1309 | 1309 | 1309 | 14 |
| 589 | 20240222 | 094500 | 37788562 | 1308 | 1308 | 1308 | 1308 | 0 |
| 590 | 20240222 | 094400 | 37788562 | 1308 | 1308 | 1308 | 1308 | 0 |
| 591 | 20240222 | 094300 | 37788562 | 1308 | 1308 | 1308 | 1308 | 0 |
| 592 | 20240222 | 094200 | 37788562 | 1308 | 1308 | 1308 | 1308 | 1434 |
| 593 | 20240222 | 094100 | 35912890 | 1308 | 1308 | 1308 | 1308 | 0 |
| 594 | 20240222 | 094000 | 35912890 | 1308 | 1308 | 1308 | 1308 | 0 |
| 595 | 20240222 | 093900 | 35912890 | 1308 | 1308 | 1308 | 1308 | 21 |
| 596 | 20240222 | 093800 | 35885422 | 1308 | 1308 | 1308 | 1308 | 9 |
| 597 | 20240222 | 093700 | 35873650 | 1308 | 1302 | 1308 | 1302 | 2011 |
| 598 | 20240222 | 093600 | 33255268 | 1308 | 1303 | 1308 | 1303 | 100 |
| 599 | 20240222 | 093500 | 33124898 | 1303 | 1303 | 1303 | 1303 | 0 |
| 600 | 20240222 | 093400 | 33124898 | 1303 | 1303 | 1303 | 1303 | 0 |
| 601 | 20240222 | 093300 | 33124898 | 1303 | 1303 | 1303 | 1303 | 14 |
| 602 | 20240222 | 093200 | 33106656 | 1303 | 1302 | 1303 | 1302 | 150 |
| 603 | 20240222 | 093100 | 32911306 | 1303 | 1303 | 1303 | 1303 | 0 |
| 604 | 20240222 | 093000 | 32911306 | 1303 | 1309 | 1309 | 1303 | 1870 |
| 605 | 20240222 | 092900 | 30471190 | 1309 | 1309 | 1309 | 1309 | 0 |
| 606 | 20240222 | 092800 | 30471190 | 1309 | 1309 | 1309 | 1309 | 69 |
| 607 | 20240222 | 092700 | 30380869 | 1309 | 1308 | 1309 | 1308 | 367 |
| 608 | 20240222 | 092600 | 29900477 | 1305 | 1305 | 1305 | 1305 | 2000 |
| 609 | 20240222 | 092500 | 27290477 | 1308 | 1308 | 1308 | 1308 | 14 |
| 610 | 20240222 | 092400 | 27272165 | 1309 | 1309 | 1309 | 1309 | 0 |
| 611 | 20240222 | 092300 | 27272165 | 1309 | 1304 | 1309 | 1304 | 1499 |
| 612 | 20240222 | 092200 | 25317464 | 1304 | 1305 | 1305 | 1304 | 1145 |
| 613 | 20240222 | 092100 | 23824259 | 1314 | 1314 | 1314 | 1314 | 20 |
| 614 | 20240222 | 092000 | 23797979 | 1314 | 1314 | 1314 | 1314 | 0 |
| 615 | 20240222 | 091900 | 23797979 | 1314 | 1314 | 1314 | 1314 | 0 |
| 616 | 20240222 | 091800 | 23797979 | 1314 | 1314 | 1314 | 1314 | 100 |
| 617 | 20240222 | 091700 | 23666579 | 1314 | 1314 | 1314 | 1314 | 0 |
| 618 | 20240222 | 091600 | 23666579 | 1314 | 1314 | 1314 | 1314 | 500 |
| 619 | 20240222 | 091500 | 23009579 | 1315 | 1315 | 1315 | 1315 | 0 |
| 620 | 20240222 | 091400 | 23009579 | 1315 | 1315 | 1315 | 1315 | 5 |
| 621 | 20240222 | 091300 | 23003004 | 1315 | 1304 | 1315 | 1304 | 728 |
| 622 | 20240222 | 091200 | 22048625 | 1310 | 1305 | 1310 | 1305 | 1202 |
| 623 | 20240222 | 091100 | 20477999 | 1305 | 1305 | 1305 | 1305 | 3 |
| 624 | 20240222 | 091000 | 20474084 | 1305 | 1305 | 1305 | 1304 | 202 |
| 625 | 20240222 | 090900 | 20210674 | 1301 | 1301 | 1301 | 1301 | 6000 |
| 626 | 20240222 | 090800 | 12404674 | 1304 | 1304 | 1304 | 1304 | 3001 |
| 627 | 20240222 | 090700 | 8491370 | 1304 | 1304 | 1304 | 1304 | 0 |
| 628 | 20240222 | 090600 | 8491370 | 1304 | 1301 | 1304 | 1301 | 550 |
| 629 | 20240222 | 090500 | 7775490 | 1301 | 1299 | 1301 | 1297 | 2710 |
| 630 | 20240222 | 090400 | 4254179 | 1299 | 1300 | 1300 | 1299 | 1592 |
| 631 | 20240222 | 090300 | 2186169 | 1301 | 1301 | 1301 | 1301 | 0 |
| 632 | 20240222 | 090200 | 2186169 | 1301 | 1301 | 1301 | 1301 | 0 |
| 633 | 20240222 | 090100 | 2186169 | 1301 | 1301 | 1301 | 1301 | 0 |
| 634 | 20240222 | 090000 | 2186169 | 1301 | 1303 | 1303 | 1301 | 1678 |