30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 190300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 34965 |
| 3 | 20240222 | 190200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 4 | 20240222 | 190100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 5 | 20240222 | 190000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 6 | 20240222 | 185900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 7 | 20240222 | 185800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 8 | 20240222 | 185700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 9 | 20240222 | 185600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 10 | 20240222 | 185500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 11 | 20240222 | 185400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 12 | 20240222 | 185300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 13 | 20240222 | 185200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 14 | 20240222 | 185100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 15 | 20240222 | 185000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 16 | 20240222 | 184900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 17 | 20240222 | 184800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 18 | 20240222 | 184700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 19 | 20240222 | 184600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 20 | 20240222 | 184500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 21 | 20240222 | 184400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 22 | 20240222 | 184300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 23 | 20240222 | 184200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 24 | 20240222 | 184100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 25 | 20240222 | 184000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 26 | 20240222 | 183900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 27 | 20240222 | 183800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 28 | 20240222 | 183700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 29 | 20240222 | 183600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 30 | 20240222 | 183500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 31 | 20240222 | 183400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 32 | 20240222 | 183300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 34965 |
| 33 | 20240222 | 183200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 34 | 20240222 | 183100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 35 | 20240222 | 183000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 36 | 20240222 | 182900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 37 | 20240222 | 182800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 38 | 20240222 | 182700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 39 | 20240222 | 182600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 40 | 20240222 | 182500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 41 | 20240222 | 182400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 42 | 20240222 | 182300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 43 | 20240222 | 182200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 44 | 20240222 | 182100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 45 | 20240222 | 182000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 46 | 20240222 | 181900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 47 | 20240222 | 181800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 48 | 20240222 | 181700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 49 | 20240222 | 181600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 50 | 20240222 | 181500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 51 | 20240222 | 181400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 52 | 20240222 | 181300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 53 | 20240222 | 181200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 54 | 20240222 | 181100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 55 | 20240222 | 181000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 56 | 20240222 | 180900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 57 | 20240222 | 180800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 58 | 20240222 | 180700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 59 | 20240222 | 180600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 60 | 20240222 | 180500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 61 | 20240222 | 180400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 62 | 20240222 | 180300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 34965 |
| 63 | 20240222 | 180200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 64 | 20240222 | 180100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 65 | 20240222 | 180000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 66 | 20240222 | 175900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 67 | 20240222 | 175800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 68 | 20240222 | 175700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 69 | 20240222 | 175600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 70 | 20240222 | 175500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 71 | 20240222 | 175400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 72 | 20240222 | 175300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 73 | 20240222 | 175200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 74 | 20240222 | 175100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 75 | 20240222 | 175000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 76 | 20240222 | 174900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 77 | 20240222 | 174800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 78 | 20240222 | 174700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 79 | 20240222 | 174600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 80 | 20240222 | 174500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 81 | 20240222 | 174400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 82 | 20240222 | 174300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 83 | 20240222 | 174200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 84 | 20240222 | 174100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 85 | 20240222 | 174000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 86 | 20240222 | 173900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 87 | 20240222 | 173800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 88 | 20240222 | 173700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 89 | 20240222 | 173600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 90 | 20240222 | 173500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 91 | 20240222 | 173400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 92 | 20240222 | 173300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 34965 |
| 93 | 20240222 | 173200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 94 | 20240222 | 173100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 95 | 20240222 | 173000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 96 | 20240222 | 172900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 97 | 20240222 | 172800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 98 | 20240222 | 172700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 99 | 20240222 | 172600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 100 | 20240222 | 172500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 101 | 20240222 | 172400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 102 | 20240222 | 172300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 103 | 20240222 | 172200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 104 | 20240222 | 172100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 105 | 20240222 | 172000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 106 | 20240222 | 171900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 107 | 20240222 | 171800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 108 | 20240222 | 171700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 109 | 20240222 | 171600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 110 | 20240222 | 171500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 111 | 20240222 | 171400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 112 | 20240222 | 171300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 113 | 20240222 | 171200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 114 | 20240222 | 171100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 115 | 20240222 | 171000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 116 | 20240222 | 170900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 117 | 20240222 | 170800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 118 | 20240222 | 170700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 119 | 20240222 | 170600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 120 | 20240222 | 170500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 121 | 20240222 | 170400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 122 | 20240222 | 170300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 34965 |
| 123 | 20240222 | 170200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 124 | 20240222 | 170100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 125 | 20240222 | 170000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 126 | 20240222 | 165900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 127 | 20240222 | 165800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 128 | 20240222 | 165700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 129 | 20240222 | 165600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 130 | 20240222 | 165500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 131 | 20240222 | 165400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 132 | 20240222 | 165300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 133 | 20240222 | 165200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 134 | 20240222 | 165100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 135 | 20240222 | 165000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 136 | 20240222 | 164900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 137 | 20240222 | 164800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 138 | 20240222 | 164700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 139 | 20240222 | 164600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 140 | 20240222 | 164500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 141 | 20240222 | 164400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 142 | 20240222 | 164300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 143 | 20240222 | 164200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 144 | 20240222 | 164100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 145 | 20240222 | 164000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 146 | 20240222 | 163900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 147 | 20240222 | 163800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 148 | 20240222 | 163700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 149 | 20240222 | 163600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 150 | 20240222 | 163500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 151 | 20240222 | 163400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 152 | 20240222 | 163300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 34965 |
| 153 | 20240222 | 163200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 154 | 20240222 | 163100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 155 | 20240222 | 163000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 156 | 20240222 | 162900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 157 | 20240222 | 162800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 158 | 20240222 | 162700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 159 | 20240222 | 162600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 160 | 20240222 | 162500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 161 | 20240222 | 162400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 162 | 20240222 | 162300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 163 | 20240222 | 162200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 164 | 20240222 | 162100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 165 | 20240222 | 162000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 166 | 20240222 | 161900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 167 | 20240222 | 161800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 168 | 20240222 | 161700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 169 | 20240222 | 161600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 170 | 20240222 | 161500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 171 | 20240222 | 161400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 172 | 20240222 | 161300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 173 | 20240222 | 161200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 174 | 20240222 | 161100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 175 | 20240222 | 161000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 176 | 20240222 | 160900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 177 | 20240222 | 160800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 178 | 20240222 | 160700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 179 | 20240222 | 160600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 180 | 20240222 | 160500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 181 | 20240222 | 160400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 182 | 20240222 | 160300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 34965 |
| 183 | 20240222 | 160200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 184 | 20240222 | 160100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 185 | 20240222 | 160000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 186 | 20240222 | 155900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 187 | 20240222 | 155800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 188 | 20240222 | 155700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 189 | 20240222 | 155600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 190 | 20240222 | 155500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 191 | 20240222 | 155400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 192 | 20240222 | 155300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 193 | 20240222 | 155200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 194 | 20240222 | 155100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 195 | 20240222 | 155000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 196 | 20240222 | 154900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 197 | 20240222 | 154800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 198 | 20240222 | 154700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 199 | 20240222 | 154600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 200 | 20240222 | 154500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 201 | 20240222 | 154400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 202 | 20240222 | 154300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 203 | 20240222 | 154200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 204 | 20240222 | 154100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 205 | 20240222 | 154000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 206 | 20240222 | 153900 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 207 | 20240222 | 153800 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 208 | 20240222 | 153700 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 209 | 20240222 | 153600 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 210 | 20240222 | 153500 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 211 | 20240222 | 153400 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 212 | 20240222 | 153300 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 34965 |
| 213 | 20240222 | 153200 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 214 | 20240222 | 153100 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 0 |
| 215 | 20240222 | 153000 | 2766260570 | 6460 | 6460 | 6460 | 6460 | 34965 |
| 216 | 20240222 | 152900 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 217 | 20240222 | 152800 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 218 | 20240222 | 152700 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 219 | 20240222 | 152600 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 220 | 20240222 | 152500 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 221 | 20240222 | 152400 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 222 | 20240222 | 152300 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 223 | 20240222 | 152200 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 224 | 20240222 | 152100 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 225 | 20240222 | 152000 | 2540386670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 226 | 20240222 | 151900 | 2540386670 | 6460 | 6460 | 6470 | 6460 | 1950 |
| 227 | 20240222 | 151800 | 2527774850 | 6460 | 6460 | 6470 | 6460 | 172 |
| 228 | 20240222 | 151700 | 2526662470 | 6460 | 6460 | 6470 | 6460 | 969 |
| 229 | 20240222 | 151600 | 2520393930 | 6460 | 6460 | 6470 | 6460 | 664 |
| 230 | 20240222 | 151500 | 2516102880 | 6460 | 6470 | 6470 | 6460 | 683 |
| 231 | 20240222 | 151400 | 2511685010 | 6470 | 6470 | 6480 | 6470 | 252 |
| 232 | 20240222 | 151300 | 2510052760 | 6470 | 6460 | 6470 | 6460 | 478 |
| 233 | 20240222 | 151200 | 2506960440 | 6460 | 6470 | 6480 | 6460 | 3350 |
| 234 | 20240222 | 151100 | 2485282790 | 6460 | 6460 | 6470 | 6460 | 372 |
| 235 | 20240222 | 151000 | 2482877710 | 6460 | 6470 | 6470 | 6460 | 603 |
| 236 | 20240222 | 150900 | 2478980190 | 6470 | 6460 | 6470 | 6460 | 395 |
| 237 | 20240222 | 150800 | 2476425880 | 6460 | 6460 | 6470 | 6460 | 792 |
| 238 | 20240222 | 150700 | 2471304950 | 6460 | 6470 | 6480 | 6460 | 785 |
| 239 | 20240222 | 150600 | 2466224650 | 6470 | 6460 | 6470 | 6460 | 526 |
| 240 | 20240222 | 150500 | 2462822610 | 6470 | 6470 | 6470 | 6460 | 427 |
| 241 | 20240222 | 150400 | 2460060770 | 6460 | 6460 | 6480 | 6460 | 1413 |
| 242 | 20240222 | 150300 | 2450914790 | 6460 | 6470 | 6480 | 6460 | 767 |
| 243 | 20240222 | 150200 | 2445952870 | 6480 | 6480 | 6480 | 6470 | 545 |
| 244 | 20240222 | 150100 | 2442423980 | 6480 | 6480 | 6490 | 6460 | 856 |
| 245 | 20240222 | 150000 | 2436880920 | 6480 | 6480 | 6490 | 6470 | 578 |
| 246 | 20240222 | 145900 | 2433130390 | 6480 | 6470 | 6480 | 6470 | 301 |
| 247 | 20240222 | 145800 | 2431181330 | 6470 | 6480 | 6490 | 6470 | 233 |
| 248 | 20240222 | 145700 | 2429670750 | 6480 | 6460 | 6480 | 6460 | 621 |
| 249 | 20240222 | 145600 | 2425651200 | 6470 | 6470 | 6480 | 6460 | 1975 |
| 250 | 20240222 | 145500 | 2412878390 | 6470 | 6470 | 6480 | 6470 | 2566 |
| 251 | 20240222 | 145400 | 2396261980 | 6470 | 6490 | 6490 | 6470 | 1350 |
| 252 | 20240222 | 145300 | 2387512610 | 6480 | 6480 | 6490 | 6480 | 1059 |
| 253 | 20240222 | 145200 | 2380647720 | 6480 | 6480 | 6490 | 6480 | 988 |
| 254 | 20240222 | 145100 | 2374243880 | 6480 | 6490 | 6490 | 6480 | 1353 |
| 255 | 20240222 | 145000 | 2365469730 | 6480 | 6480 | 6490 | 6480 | 618 |
| 256 | 20240222 | 144900 | 2361462580 | 6490 | 6480 | 6490 | 6480 | 738 |
| 257 | 20240222 | 144800 | 2356677820 | 6490 | 6490 | 6490 | 6480 | 1865 |
| 258 | 20240222 | 144700 | 2344575520 | 6480 | 6480 | 6490 | 6480 | 1073 |
| 259 | 20240222 | 144600 | 2337618150 | 6480 | 6490 | 6490 | 6480 | 619 |
| 260 | 20240222 | 144500 | 2333603880 | 6490 | 6480 | 6490 | 6480 | 383 |
| 261 | 20240222 | 144400 | 2331119430 | 6480 | 6490 | 6490 | 6480 | 603 |
| 262 | 20240222 | 144300 | 2327208390 | 6480 | 6480 | 6490 | 6480 | 778 |
| 263 | 20240222 | 144200 | 2322165350 | 6480 | 6480 | 6490 | 6480 | 824 |
| 264 | 20240222 | 144100 | 2316822300 | 6490 | 6480 | 6490 | 6480 | 580 |
| 265 | 20240222 | 144000 | 2313059340 | 6490 | 6480 | 6490 | 6480 | 518 |
| 266 | 20240222 | 143900 | 2309699800 | 6480 | 6480 | 6490 | 6480 | 514 |
| 267 | 20240222 | 143800 | 2306366730 | 6490 | 6480 | 6490 | 6480 | 863 |
| 268 | 20240222 | 143700 | 2300771890 | 6480 | 6480 | 6490 | 6480 | 1438 |
| 269 | 20240222 | 143600 | 2291450140 | 6490 | 6490 | 6490 | 6480 | 1394 |
| 270 | 20240222 | 143500 | 2282403800 | 6480 | 6490 | 6490 | 6480 | 462 |
| 271 | 20240222 | 143400 | 2279406170 | 6490 | 6480 | 6490 | 6480 | 228 |
| 272 | 20240222 | 143300 | 2277927130 | 6490 | 6480 | 6490 | 6480 | 1007 |
| 273 | 20240222 | 143200 | 2271392330 | 6480 | 6490 | 6490 | 6480 | 136 |
| 274 | 20240222 | 143100 | 2270510050 | 6480 | 6480 | 6490 | 6480 | 4508 |
| 275 | 20240222 | 143000 | 2241254050 | 6480 | 6490 | 6490 | 6480 | 2011 |
| 276 | 20240222 | 142900 | 2228202880 | 6490 | 6490 | 6490 | 6480 | 526 |
| 277 | 20240222 | 142800 | 2224790050 | 6480 | 6490 | 6490 | 6480 | 1581 |
| 278 | 20240222 | 142700 | 2214533570 | 6490 | 6480 | 6490 | 6480 | 466 |
| 279 | 20240222 | 142600 | 2211510160 | 6490 | 6490 | 6490 | 6480 | 262 |
| 280 | 20240222 | 142500 | 2209811490 | 6480 | 6490 | 6490 | 6480 | 493 |
| 281 | 20240222 | 142400 | 2206614850 | 6490 | 6490 | 6490 | 6480 | 3687 |
| 282 | 20240222 | 142300 | 2182686460 | 6490 | 6490 | 6500 | 6490 | 710 |
| 283 | 20240222 | 142200 | 2178073560 | 6490 | 6490 | 6500 | 6490 | 436 |
| 284 | 20240222 | 142100 | 2175241520 | 6490 | 6490 | 6500 | 6480 | 2198 |
| 285 | 20240222 | 142000 | 2160973290 | 6490 | 6490 | 6490 | 6480 | 2971 |
| 286 | 20240222 | 141900 | 2141692360 | 6490 | 6490 | 6490 | 6480 | 1724 |
| 287 | 20240222 | 141800 | 2130504210 | 6490 | 6470 | 6490 | 6470 | 2512 |
| 288 | 20240222 | 141700 | 2114227050 | 6470 | 6470 | 6480 | 6470 | 1247 |
| 289 | 20240222 | 141600 | 2106158760 | 6460 | 6470 | 6470 | 6460 | 294 |
| 290 | 20240222 | 141500 | 2104257420 | 6470 | 6480 | 6480 | 6470 | 1721 |
| 291 | 20240222 | 141400 | 2093122500 | 6480 | 6470 | 6480 | 6460 | 274 |
| 292 | 20240222 | 141300 | 2091347750 | 6450 | 6470 | 6470 | 6450 | 190 |
| 293 | 20240222 | 141200 | 2090120670 | 6470 | 6460 | 6470 | 6450 | 1623 |
| 294 | 20240222 | 141100 | 2079627350 | 6460 | 6450 | 6460 | 6450 | 1018 |
| 295 | 20240222 | 141000 | 2073051290 | 6460 | 6450 | 6460 | 6450 | 3795 |
| 296 | 20240222 | 140900 | 2048535730 | 6460 | 6460 | 6460 | 6450 | 1804 |
| 297 | 20240222 | 140800 | 2036882240 | 6460 | 6460 | 6470 | 6460 | 722 |
| 298 | 20240222 | 140700 | 2032217860 | 6460 | 6470 | 6470 | 6460 | 154 |
| 299 | 20240222 | 140600 | 2031221760 | 6460 | 6460 | 6460 | 6460 | 84 |
| 300 | 20240222 | 140500 | 2030679120 | 6460 | 6460 | 6470 | 6460 | 415 |
| 301 | 20240222 | 140400 | 2027998170 | 6460 | 6460 | 6460 | 6460 | 130 |
| 302 | 20240222 | 140300 | 2027158370 | 6460 | 6460 | 6470 | 6460 | 138 |
| 303 | 20240222 | 140200 | 2026265780 | 6460 | 6460 | 6460 | 6460 | 58 |
| 304 | 20240222 | 140100 | 2025891100 | 6470 | 6460 | 6470 | 6460 | 68 |
| 305 | 20240222 | 140000 | 2025451710 | 6460 | 6470 | 6470 | 6460 | 33 |
| 306 | 20240222 | 135900 | 2025238480 | 6460 | 6470 | 6470 | 6460 | 349 |
| 307 | 20240222 | 135800 | 2022982540 | 6470 | 6460 | 6470 | 6460 | 689 |
| 308 | 20240222 | 135700 | 2018531260 | 6460 | 6470 | 6470 | 6460 | 159 |
| 309 | 20240222 | 135600 | 2017503120 | 6470 | 6480 | 6480 | 6460 | 514 |
| 310 | 20240222 | 135500 | 2014177650 | 6470 | 6470 | 6480 | 6470 | 867 |
| 311 | 20240222 | 135400 | 2008568030 | 6480 | 6470 | 6480 | 6470 | 99 |
| 312 | 20240222 | 135300 | 2007927100 | 6470 | 6470 | 6470 | 6470 | 22 |
| 313 | 20240222 | 135200 | 2007784760 | 6470 | 6470 | 6470 | 6470 | 312 |
| 314 | 20240222 | 135100 | 2005766120 | 6470 | 6470 | 6470 | 6470 | 21 |
| 315 | 20240222 | 135000 | 2005630250 | 6470 | 6480 | 6480 | 6470 | 1323 |
| 316 | 20240222 | 134900 | 1997057590 | 6480 | 6480 | 6480 | 6480 | 27 |
| 317 | 20240222 | 134800 | 1996882630 | 6490 | 6490 | 6490 | 6480 | 55 |
| 318 | 20240222 | 134700 | 1996525910 | 6480 | 6480 | 6490 | 6480 | 310 |
| 319 | 20240222 | 134600 | 1994516710 | 6480 | 6490 | 6490 | 6480 | 16 |
| 320 | 20240222 | 134500 | 1994412980 | 6480 | 6480 | 6480 | 6480 | 254 |
| 321 | 20240222 | 134400 | 1992767060 | 6480 | 6480 | 6490 | 6480 | 62 |
| 322 | 20240222 | 134300 | 1992365090 | 6480 | 6480 | 6490 | 6480 | 438 |
| 323 | 20240222 | 134200 | 1989526740 | 6480 | 6490 | 6490 | 6480 | 172 |
| 324 | 20240222 | 134100 | 1988411680 | 6480 | 6480 | 6490 | 6480 | 46 |
| 325 | 20240222 | 134000 | 1988113390 | 6490 | 6490 | 6490 | 6480 | 549 |
| 326 | 20240222 | 133900 | 1984550610 | 6490 | 6490 | 6490 | 6480 | 132 |
| 327 | 20240222 | 133800 | 1983694140 | 6490 | 6490 | 6490 | 6480 | 128 |
| 328 | 20240222 | 133700 | 1982863630 | 6490 | 6490 | 6500 | 6490 | 320 |
| 329 | 20240222 | 133600 | 1980785550 | 6500 | 6490 | 6500 | 6480 | 1117 |
| 330 | 20240222 | 133500 | 1973536230 | 6490 | 6480 | 6500 | 6480 | 4013 |
| 331 | 20240222 | 133400 | 1947487350 | 6480 | 6490 | 6490 | 6480 | 6816 |
| 332 | 20240222 | 133300 | 1903279420 | 6490 | 6480 | 6490 | 6480 | 9608 |
| 333 | 20240222 | 133200 | 1840999520 | 6480 | 6480 | 6480 | 6470 | 2056 |
| 334 | 20240222 | 133100 | 1827696000 | 6480 | 6480 | 6480 | 6470 | 176 |
| 335 | 20240222 | 133000 | 1826555530 | 6480 | 6480 | 6480 | 6470 | 93 |
| 336 | 20240222 | 132900 | 1825952910 | 6470 | 6480 | 6480 | 6470 | 908 |
| 337 | 20240222 | 132800 | 1820076200 | 6480 | 6480 | 6480 | 6470 | 161 |
| 338 | 20240222 | 132700 | 1819032930 | 6480 | 6470 | 6480 | 6470 | 156 |
| 339 | 20240222 | 132600 | 1818022450 | 6480 | 6480 | 6480 | 6470 | 370 |
| 340 | 20240222 | 132500 | 1815627550 | 6480 | 6470 | 6480 | 6470 | 261 |
| 341 | 20240222 | 132400 | 1813937170 | 6470 | 6470 | 6470 | 6470 | 30 |
| 342 | 20240222 | 132300 | 1813743070 | 6470 | 6470 | 6480 | 6470 | 1988 |
| 343 | 20240222 | 132200 | 1800873450 | 6470 | 6470 | 6470 | 6470 | 133 |
| 344 | 20240222 | 132100 | 1800012940 | 6470 | 6470 | 6470 | 6460 | 251 |
| 345 | 20240222 | 132000 | 1798389970 | 6470 | 6470 | 6470 | 6460 | 303 |
| 346 | 20240222 | 131900 | 1796429610 | 6470 | 6470 | 6470 | 6460 | 878 |
| 347 | 20240222 | 131800 | 1790748980 | 6470 | 6470 | 6470 | 6470 | 1468 |
| 348 | 20240222 | 131700 | 1781251020 | 6470 | 6470 | 6470 | 6470 | 47 |
| 349 | 20240222 | 131600 | 1780946930 | 6470 | 6470 | 6470 | 6460 | 114 |
| 350 | 20240222 | 131500 | 1780209440 | 6470 | 6470 | 6470 | 6470 | 995 |
| 351 | 20240222 | 131400 | 1773771790 | 6460 | 6470 | 6470 | 6460 | 49 |
| 352 | 20240222 | 131300 | 1773454770 | 6470 | 6470 | 6470 | 6470 | 25 |
| 353 | 20240222 | 131200 | 1773293020 | 6470 | 6470 | 6470 | 6460 | 34 |
| 354 | 20240222 | 131100 | 1773073050 | 6470 | 6470 | 6470 | 6470 | 30 |
| 355 | 20240222 | 131000 | 1772878950 | 6460 | 6460 | 6460 | 6460 | 2 |
| 356 | 20240222 | 130900 | 1772866030 | 6470 | 6450 | 6470 | 6450 | 1307 |
| 357 | 20240222 | 130800 | 1764422800 | 6460 | 6460 | 6470 | 6450 | 1012 |
| 358 | 20240222 | 130700 | 1757885860 | 6460 | 6470 | 6470 | 6460 | 67 |
| 359 | 20240222 | 130600 | 1757452540 | 6470 | 6470 | 6470 | 6470 | 747 |
| 360 | 20240222 | 130500 | 1752619450 | 6470 | 6470 | 6480 | 6470 | 1497 |
| 361 | 20240222 | 130400 | 1742933360 | 6470 | 6460 | 6470 | 6450 | 1957 |
| 362 | 20240222 | 130300 | 1730288270 | 6460 | 6460 | 6460 | 6460 | 277 |
| 363 | 20240222 | 130200 | 1728498850 | 6450 | 6460 | 6460 | 6450 | 72 |
| 364 | 20240222 | 130100 | 1728034330 | 6450 | 6460 | 6460 | 6450 | 5 |
| 365 | 20240222 | 130000 | 1728002060 | 6460 | 6450 | 6460 | 6450 | 22 |
| 366 | 20240222 | 125900 | 1727859950 | 6450 | 6460 | 6460 | 6450 | 2136 |
| 367 | 20240222 | 125800 | 1714063600 | 6470 | 6470 | 6470 | 6460 | 672 |
| 368 | 20240222 | 125700 | 1709715770 | 6470 | 6470 | 6470 | 6470 | 120 |
| 369 | 20240222 | 125600 | 1708939370 | 6470 | 6470 | 6470 | 6460 | 8 |
| 370 | 20240222 | 125500 | 1708887620 | 6470 | 6460 | 6470 | 6460 | 246 |
| 371 | 20240222 | 125400 | 1707296030 | 6470 | 6470 | 6470 | 6460 | 276 |
| 372 | 20240222 | 125300 | 1705510320 | 6470 | 6470 | 6470 | 6470 | 2388 |
| 373 | 20240222 | 125200 | 1690059960 | 6470 | 6460 | 6470 | 6460 | 285 |
| 374 | 20240222 | 125100 | 1688216100 | 6470 | 6460 | 6470 | 6460 | 808 |
| 375 | 20240222 | 125000 | 1682991720 | 6470 | 6470 | 6470 | 6460 | 354 |
| 376 | 20240222 | 124900 | 1680701380 | 6470 | 6480 | 6480 | 6470 | 1957 |
| 377 | 20240222 | 124800 | 1668038770 | 6480 | 6480 | 6480 | 6470 | 476 |
| 378 | 20240222 | 124700 | 1664957740 | 6470 | 6480 | 6480 | 6470 | 1353 |
| 379 | 20240222 | 124600 | 1656200440 | 6480 | 6480 | 6480 | 6480 | 255 |
| 380 | 20240222 | 124500 | 1654548040 | 6480 | 6470 | 6480 | 6470 | 152 |
| 381 | 20240222 | 124400 | 1653563190 | 6480 | 6480 | 6480 | 6470 | 117 |
| 382 | 20240222 | 124300 | 1652805040 | 6480 | 6470 | 6480 | 6470 | 171 |
| 383 | 20240222 | 124200 | 1651697270 | 6480 | 6470 | 6480 | 6470 | 45 |
| 384 | 20240222 | 124100 | 1651405690 | 6470 | 6480 | 6480 | 6470 | 460 |
| 385 | 20240222 | 124000 | 1648425430 | 6480 | 6480 | 6480 | 6470 | 208 |
| 386 | 20240222 | 123900 | 1647079070 | 6470 | 6470 | 6480 | 6460 | 4319 |
| 387 | 20240222 | 123800 | 1619098190 | 6470 | 6460 | 6470 | 6460 | 6576 |
| 388 | 20240222 | 123700 | 1576563440 | 6460 | 6460 | 6460 | 6450 | 186 |
| 389 | 20240222 | 123600 | 1575361890 | 6460 | 6460 | 6460 | 6450 | 1425 |
| 390 | 20240222 | 123500 | 1566161550 | 6460 | 6460 | 6460 | 6460 | 739 |
| 391 | 20240222 | 123400 | 1561387610 | 6460 | 6460 | 6460 | 6460 | 1306 |
| 392 | 20240222 | 123300 | 1552950850 | 6460 | 6460 | 6470 | 6460 | 102 |
| 393 | 20240222 | 123200 | 1552291430 | 6470 | 6470 | 6470 | 6470 | 181 |
| 394 | 20240222 | 123100 | 1551120360 | 6470 | 6460 | 6470 | 6460 | 310 |
| 395 | 20240222 | 123000 | 1549116160 | 6470 | 6470 | 6470 | 6460 | 189 |
| 396 | 20240222 | 122900 | 1547893410 | 6460 | 6450 | 6470 | 6450 | 4428 |
| 397 | 20240222 | 122800 | 1519296300 | 6460 | 6450 | 6460 | 6450 | 80 |
| 398 | 20240222 | 122700 | 1518779590 | 6460 | 6450 | 6460 | 6450 | 1149 |
| 399 | 20240222 | 122600 | 1511368530 | 6450 | 6450 | 6450 | 6450 | 207 |
| 400 | 20240222 | 122500 | 1510033380 | 6450 | 6450 | 6450 | 6440 | 1995 |
| 401 | 20240222 | 122400 | 1497165640 | 6450 | 6450 | 6450 | 6440 | 242 |
| 402 | 20240222 | 122300 | 1495604760 | 6440 | 6440 | 6450 | 6440 | 489 |
| 403 | 20240222 | 122200 | 1492455590 | 6450 | 6450 | 6450 | 6440 | 519 |
| 404 | 20240222 | 122100 | 1489108050 | 6450 | 6450 | 6450 | 6440 | 309 |
| 405 | 20240222 | 122000 | 1487115180 | 6440 | 6450 | 6450 | 6440 | 127 |
| 406 | 20240222 | 121900 | 1486296050 | 6450 | 6450 | 6450 | 6450 | 194 |
| 407 | 20240222 | 121800 | 1485044750 | 6450 | 6450 | 6450 | 6440 | 121 |
| 408 | 20240222 | 121700 | 1484264310 | 6450 | 6450 | 6450 | 6440 | 207 |
| 409 | 20240222 | 121600 | 1482929170 | 6450 | 6450 | 6450 | 6450 | 1251 |
| 410 | 20240222 | 121500 | 1474860220 | 6450 | 6440 | 6450 | 6440 | 382 |
| 411 | 20240222 | 121400 | 1472398390 | 6450 | 6450 | 6450 | 6440 | 1297 |
| 412 | 20240222 | 121300 | 1464042740 | 6450 | 6450 | 6450 | 6450 | 110 |
| 413 | 20240222 | 121200 | 1463333240 | 6450 | 6450 | 6450 | 6450 | 110 |
| 414 | 20240222 | 121100 | 1462623740 | 6450 | 6440 | 6450 | 6440 | 113 |
| 415 | 20240222 | 121000 | 1461894920 | 6450 | 6450 | 6450 | 6450 | 140 |
| 416 | 20240222 | 120900 | 1460991920 | 6450 | 6450 | 6450 | 6440 | 220 |
| 417 | 20240222 | 120800 | 1459572930 | 6450 | 6450 | 6450 | 6440 | 243 |
| 418 | 20240222 | 120700 | 1458005680 | 6450 | 6450 | 6450 | 6440 | 152 |
| 419 | 20240222 | 120600 | 1457025400 | 6440 | 6440 | 6450 | 6440 | 1202 |
| 420 | 20240222 | 120500 | 1449282850 | 6440 | 6440 | 6440 | 6440 | 0 |
| 421 | 20240222 | 120400 | 1449282850 | 6440 | 6440 | 6450 | 6440 | 1137 |
| 422 | 20240222 | 120300 | 1441960470 | 6440 | 6440 | 6440 | 6430 | 151 |
| 423 | 20240222 | 120200 | 1440988040 | 6440 | 6430 | 6440 | 6430 | 291 |
| 424 | 20240222 | 120100 | 1439115910 | 6430 | 6430 | 6430 | 6430 | 1788 |
| 425 | 20240222 | 120000 | 1427619070 | 6430 | 6430 | 6430 | 6420 | 12 |
| 426 | 20240222 | 115900 | 1427541920 | 6420 | 6420 | 6430 | 6420 | 4451 |
| 427 | 20240222 | 115800 | 1398966450 | 6420 | 6420 | 6420 | 6410 | 60 |
| 428 | 20240222 | 115700 | 1398581650 | 6420 | 6410 | 6420 | 6400 | 2336 |
| 429 | 20240222 | 115600 | 1383607890 | 6410 | 6410 | 6420 | 6410 | 691 |
| 430 | 20240222 | 115500 | 1379177670 | 6410 | 6410 | 6420 | 6410 | 41 |
| 431 | 20240222 | 115400 | 1378914850 | 6410 | 6410 | 6410 | 6410 | 330 |
| 432 | 20240222 | 115300 | 1376799550 | 6420 | 6410 | 6420 | 6410 | 10 |
| 433 | 20240222 | 115200 | 1376735430 | 6410 | 6410 | 6410 | 6410 | 0 |
| 434 | 20240222 | 115100 | 1376735430 | 6410 | 6400 | 6410 | 6400 | 7474 |
| 435 | 20240222 | 115000 | 1328827690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 436 | 20240222 | 114900 | 1328827690 | 6400 | 6400 | 6410 | 6400 | 111 |
| 437 | 20240222 | 114800 | 1328116690 | 6400 | 6400 | 6400 | 6400 | 463 |
| 438 | 20240222 | 114700 | 1325153490 | 6400 | 6400 | 6400 | 6400 | 98 |
| 439 | 20240222 | 114600 | 1324526290 | 6410 | 6410 | 6410 | 6400 | 32 |
| 440 | 20240222 | 114500 | 1324321180 | 6400 | 6400 | 6400 | 6400 | 763 |
| 441 | 20240222 | 114400 | 1319437980 | 6400 | 6400 | 6400 | 6400 | 401 |
| 442 | 20240222 | 114300 | 1316871580 | 6410 | 6410 | 6410 | 6410 | 152 |
| 443 | 20240222 | 114200 | 1315897260 | 6400 | 6410 | 6420 | 6400 | 2393 |
| 444 | 20240222 | 114100 | 1300558480 | 6410 | 6410 | 6420 | 6400 | 3686 |
| 445 | 20240222 | 114000 | 1276931770 | 6410 | 6410 | 6410 | 6410 | 346 |
| 446 | 20240222 | 113900 | 1274713910 | 6410 | 6420 | 6430 | 6410 | 9621 |
| 447 | 20240222 | 113800 | 1212961810 | 6430 | 6430 | 6430 | 6430 | 39 |
| 448 | 20240222 | 113700 | 1212711040 | 6420 | 6420 | 6420 | 6420 | 40 |
| 449 | 20240222 | 113600 | 1212454240 | 6430 | 6420 | 6430 | 6420 | 106 |
| 450 | 20240222 | 113500 | 1211773570 | 6420 | 6420 | 6430 | 6420 | 114 |
| 451 | 20240222 | 113400 | 1211040690 | 6430 | 6420 | 6430 | 6420 | 520 |
| 452 | 20240222 | 113300 | 1207697290 | 6420 | 6420 | 6420 | 6420 | 180 |
| 453 | 20240222 | 113200 | 1206541690 | 6430 | 6430 | 6430 | 6430 | 282 |
| 454 | 20240222 | 113100 | 1204728430 | 6420 | 6420 | 6430 | 6420 | 52 |
| 455 | 20240222 | 113000 | 1204394580 | 6420 | 6430 | 6430 | 6420 | 660 |
| 456 | 20240222 | 112900 | 1200151390 | 6430 | 6430 | 6430 | 6430 | 75 |
| 457 | 20240222 | 112800 | 1199669140 | 6420 | 6420 | 6430 | 6420 | 57 |
| 458 | 20240222 | 112700 | 1199303190 | 6420 | 6430 | 6430 | 6420 | 608 |
| 459 | 20240222 | 112600 | 1195394900 | 6430 | 6430 | 6430 | 6420 | 75 |
| 460 | 20240222 | 112500 | 1194912800 | 6420 | 6420 | 6430 | 6420 | 742 |
| 461 | 20240222 | 112400 | 1190142960 | 6420 | 6430 | 6430 | 6420 | 195 |
| 462 | 20240222 | 112300 | 1188890960 | 6420 | 6420 | 6430 | 6420 | 214 |
| 463 | 20240222 | 112200 | 1187516230 | 6420 | 6420 | 6430 | 6420 | 70 |
| 464 | 20240222 | 112100 | 1187066820 | 6420 | 6430 | 6430 | 6420 | 176 |
| 465 | 20240222 | 112000 | 1185936300 | 6420 | 6420 | 6430 | 6420 | 71 |
| 466 | 20240222 | 111900 | 1185480470 | 6420 | 6420 | 6420 | 6420 | 116 |
| 467 | 20240222 | 111800 | 1184735750 | 6420 | 6420 | 6420 | 6420 | 495 |
| 468 | 20240222 | 111700 | 1181557850 | 6430 | 6420 | 6430 | 6420 | 23 |
| 469 | 20240222 | 111600 | 1181410170 | 6420 | 6420 | 6420 | 6420 | 523 |
| 470 | 20240222 | 111500 | 1178052510 | 6420 | 6430 | 6430 | 6420 | 2739 |
| 471 | 20240222 | 111400 | 1160444850 | 6430 | 6430 | 6430 | 6430 | 30 |
| 472 | 20240222 | 111300 | 1160251950 | 6440 | 6440 | 6440 | 6430 | 107 |
| 473 | 20240222 | 111200 | 1159563040 | 6430 | 6440 | 6440 | 6430 | 201 |
| 474 | 20240222 | 111100 | 1158268970 | 6440 | 6440 | 6440 | 6430 | 18 |
| 475 | 20240222 | 111000 | 1158153200 | 6430 | 6450 | 6450 | 6430 | 2714 |
| 476 | 20240222 | 110900 | 1140675300 | 6440 | 6450 | 6450 | 6440 | 79 |
| 477 | 20240222 | 110800 | 1140166530 | 6440 | 6450 | 6450 | 6440 | 355 |
| 478 | 20240222 | 110700 | 1137880320 | 6450 | 6440 | 6450 | 6440 | 124 |
| 479 | 20240222 | 110600 | 1137080780 | 6440 | 6450 | 6450 | 6440 | 310 |
| 480 | 20240222 | 110500 | 1135083270 | 6440 | 6440 | 6450 | 6440 | 80 |
| 481 | 20240222 | 110400 | 1134567670 | 6440 | 6450 | 6460 | 6440 | 2917 |
| 482 | 20240222 | 110300 | 1115753130 | 6460 | 6460 | 6460 | 6460 | 780 |
| 483 | 20240222 | 110200 | 1110714330 | 6460 | 6460 | 6460 | 6450 | 407 |
| 484 | 20240222 | 110100 | 1108085270 | 6460 | 6450 | 6460 | 6440 | 698 |
| 485 | 20240222 | 110000 | 1103583220 | 6450 | 6450 | 6450 | 6440 | 535 |
| 486 | 20240222 | 105900 | 1100132780 | 6450 | 6450 | 6450 | 6440 | 1735 |
| 487 | 20240222 | 105800 | 1088942050 | 6460 | 6460 | 6460 | 6450 | 706 |
| 488 | 20240222 | 105700 | 1084381680 | 6460 | 6460 | 6460 | 6450 | 125 |
| 489 | 20240222 | 105600 | 1083574330 | 6450 | 6450 | 6460 | 6450 | 408 |
| 490 | 20240222 | 105500 | 1080942230 | 6460 | 6450 | 6460 | 6450 | 1992 |
| 491 | 20240222 | 105400 | 1068087670 | 6460 | 6460 | 6460 | 6450 | 11526 |
| 492 | 20240222 | 105300 | 993629870 | 6460 | 6450 | 6460 | 6440 | 13055 |
| 493 | 20240222 | 105200 | 909313300 | 6450 | 6450 | 6450 | 6440 | 246 |
| 494 | 20240222 | 105100 | 907727750 | 6450 | 6450 | 6450 | 6440 | 403 |
| 495 | 20240222 | 105000 | 905129760 | 6450 | 6450 | 6450 | 6440 | 2428 |
| 496 | 20240222 | 104900 | 889473120 | 6450 | 6430 | 6450 | 6430 | 686 |
| 497 | 20240222 | 104800 | 885053220 | 6450 | 6450 | 6450 | 6440 | 544 |
| 498 | 20240222 | 104700 | 881546360 | 6450 | 6430 | 6450 | 6430 | 2118 |
| 499 | 20240222 | 104600 | 867904850 | 6430 | 6420 | 6440 | 6420 | 384 |
| 500 | 20240222 | 104500 | 865435080 | 6430 | 6430 | 6430 | 6420 | 228 |
| 501 | 20240222 | 104400 | 863969210 | 6430 | 6430 | 6430 | 6420 | 175 |
| 502 | 20240222 | 104300 | 862844110 | 6430 | 6430 | 6440 | 6430 | 113 |
| 503 | 20240222 | 104200 | 862117420 | 6430 | 6430 | 6430 | 6420 | 262 |
| 504 | 20240222 | 104100 | 860432910 | 6430 | 6430 | 6430 | 6420 | 328 |
| 505 | 20240222 | 104000 | 858324280 | 6420 | 6430 | 6430 | 6420 | 3184 |
| 506 | 20240222 | 103900 | 837852500 | 6430 | 6430 | 6430 | 6420 | 1083 |
| 507 | 20240222 | 103800 | 830888990 | 6430 | 6430 | 6430 | 6420 | 2884 |
| 508 | 20240222 | 103700 | 812345280 | 6430 | 6440 | 6440 | 6430 | 18 |
| 509 | 20240222 | 103600 | 812229520 | 6430 | 6450 | 6450 | 6430 | 2285 |
| 510 | 20240222 | 103500 | 797528710 | 6450 | 6440 | 6450 | 6430 | 536 |
| 511 | 20240222 | 103400 | 794076220 | 6440 | 6450 | 6450 | 6440 | 399 |
| 512 | 20240222 | 103300 | 791504300 | 6450 | 6440 | 6450 | 6440 | 2108 |
| 513 | 20240222 | 103200 | 777927170 | 6440 | 6440 | 6450 | 6430 | 655 |
| 514 | 20240222 | 103100 | 773708500 | 6440 | 6440 | 6450 | 6440 | 403 |
| 515 | 20240222 | 103000 | 771111770 | 6450 | 6440 | 6450 | 6430 | 3221 |
| 516 | 20240222 | 102900 | 750367470 | 6440 | 6430 | 6440 | 6430 | 1052 |
| 517 | 20240222 | 102800 | 743601110 | 6430 | 6430 | 6440 | 6430 | 209 |
| 518 | 20240222 | 102700 | 742257140 | 6430 | 6430 | 6440 | 6430 | 201 |
| 519 | 20240222 | 102600 | 740963570 | 6430 | 6430 | 6430 | 6430 | 95 |
| 520 | 20240222 | 102500 | 740352720 | 6430 | 6430 | 6430 | 6430 | 20 |
| 521 | 20240222 | 102400 | 740224120 | 6430 | 6440 | 6440 | 6430 | 18 |
| 522 | 20240222 | 102300 | 740108350 | 6440 | 6430 | 6440 | 6430 | 274 |
| 523 | 20240222 | 102200 | 738344110 | 6430 | 6430 | 6440 | 6430 | 516 |
| 524 | 20240222 | 102100 | 735025730 | 6430 | 6440 | 6440 | 6430 | 1069 |
| 525 | 20240222 | 102000 | 728150840 | 6440 | 6440 | 6440 | 6430 | 256 |
| 526 | 20240222 | 101900 | 726502710 | 6440 | 6430 | 6440 | 6430 | 3480 |
| 527 | 20240222 | 101800 | 704117440 | 6420 | 6420 | 6430 | 6420 | 578 |
| 528 | 20240222 | 101700 | 700406340 | 6430 | 6420 | 6430 | 6420 | 41 |
| 529 | 20240222 | 101600 | 700142920 | 6430 | 6420 | 6430 | 6420 | 380 |
| 530 | 20240222 | 101500 | 697702140 | 6420 | 6430 | 6430 | 6420 | 3960 |
| 531 | 20240222 | 101400 | 672277690 | 6430 | 6420 | 6430 | 6420 | 52 |
| 532 | 20240222 | 101300 | 671943840 | 6420 | 6430 | 6440 | 6420 | 2424 |
| 533 | 20240222 | 101200 | 656365800 | 6420 | 6440 | 6440 | 6420 | 1121 |
| 534 | 20240222 | 101100 | 649156900 | 6450 | 6440 | 6450 | 6440 | 485 |
| 535 | 20240222 | 101000 | 646032500 | 6440 | 6440 | 6440 | 6440 | 1751 |
| 536 | 20240222 | 100900 | 634756060 | 6440 | 6430 | 6440 | 6430 | 302 |
| 537 | 20240222 | 100800 | 632812560 | 6440 | 6440 | 6440 | 6430 | 882 |
| 538 | 20240222 | 100700 | 627132640 | 6440 | 6440 | 6440 | 6430 | 225 |
| 539 | 20240222 | 100600 | 625683840 | 6440 | 6440 | 6440 | 6430 | 347 |
| 540 | 20240222 | 100500 | 623450280 | 6440 | 6440 | 6440 | 6430 | 146 |
| 541 | 20240222 | 100400 | 622510090 | 6440 | 6440 | 6440 | 6430 | 284 |
| 542 | 20240222 | 100300 | 620681160 | 6440 | 6440 | 6440 | 6430 | 140 |
| 543 | 20240222 | 100200 | 619779610 | 6430 | 6440 | 6440 | 6430 | 383 |
| 544 | 20240222 | 100100 | 617314020 | 6440 | 6440 | 6440 | 6440 | 1446 |
| 545 | 20240222 | 100000 | 608001780 | 6440 | 6440 | 6440 | 6430 | 523 |
| 546 | 20240222 | 095900 | 604634590 | 6440 | 6440 | 6440 | 6430 | 70 |
| 547 | 20240222 | 095800 | 604183800 | 6440 | 6430 | 6440 | 6430 | 423 |
| 548 | 20240222 | 095700 | 601463340 | 6430 | 6420 | 6440 | 6420 | 977 |
| 549 | 20240222 | 095600 | 595181240 | 6420 | 6440 | 6440 | 6420 | 2460 |
| 550 | 20240222 | 095500 | 579364460 | 6440 | 6440 | 6440 | 6430 | 132 |
| 551 | 20240222 | 095400 | 578514640 | 6440 | 6440 | 6440 | 6430 | 502 |
| 552 | 20240222 | 095300 | 575282060 | 6440 | 6430 | 6440 | 6430 | 76 |
| 553 | 20240222 | 095200 | 574793280 | 6430 | 6430 | 6430 | 6420 | 144 |
| 554 | 20240222 | 095100 | 573867390 | 6420 | 6430 | 6430 | 6420 | 1040 |
| 555 | 20240222 | 095000 | 567181430 | 6420 | 6420 | 6430 | 6420 | 603 |
| 556 | 20240222 | 094900 | 563305040 | 6430 | 6430 | 6430 | 6430 | 2683 |
| 557 | 20240222 | 094800 | 546053350 | 6430 | 6440 | 6440 | 6430 | 13 |
| 558 | 20240222 | 094700 | 545969640 | 6440 | 6430 | 6440 | 6430 | 67 |
| 559 | 20240222 | 094600 | 545538820 | 6430 | 6420 | 6430 | 6410 | 9873 |
| 560 | 20240222 | 094500 | 482143570 | 6420 | 6410 | 6420 | 6410 | 3211 |
| 561 | 20240222 | 094400 | 461530160 | 6410 | 6420 | 6420 | 6410 | 17 |
| 562 | 20240222 | 094300 | 461421170 | 6410 | 6420 | 6420 | 6410 | 480 |
| 563 | 20240222 | 094200 | 458343370 | 6420 | 6410 | 6420 | 6410 | 29 |
| 564 | 20240222 | 094100 | 458157400 | 6410 | 6410 | 6410 | 6410 | 153 |
| 565 | 20240222 | 094000 | 457176670 | 6410 | 6400 | 6410 | 6400 | 38 |
| 566 | 20240222 | 093900 | 456933190 | 6400 | 6390 | 6420 | 6390 | 4263 |
| 567 | 20240222 | 093800 | 429643390 | 6390 | 6390 | 6390 | 6390 | 92 |
| 568 | 20240222 | 093700 | 429055510 | 6380 | 6370 | 6390 | 6370 | 4515 |
| 569 | 20240222 | 093600 | 400221410 | 6380 | 6370 | 6380 | 6370 | 229 |
| 570 | 20240222 | 093500 | 398761810 | 6370 | 6380 | 6380 | 6370 | 91 |
| 571 | 20240222 | 093400 | 398181890 | 6380 | 6370 | 6380 | 6370 | 193 |
| 572 | 20240222 | 093300 | 396951000 | 6370 | 6380 | 6380 | 6370 | 99 |
| 573 | 20240222 | 093200 | 396319840 | 6380 | 6380 | 6380 | 6370 | 63 |
| 574 | 20240222 | 093100 | 395918460 | 6370 | 6370 | 6380 | 6360 | 717 |
| 575 | 20240222 | 093000 | 391351320 | 6370 | 6370 | 6370 | 6360 | 470 |
| 576 | 20240222 | 092900 | 388358840 | 6360 | 6370 | 6370 | 6350 | 3053 |
| 577 | 20240222 | 092800 | 368941740 | 6370 | 6370 | 6380 | 6350 | 8313 |
| 578 | 20240222 | 092700 | 316047000 | 6370 | 6370 | 6380 | 6370 | 872 |
| 579 | 20240222 | 092600 | 310492310 | 6370 | 6390 | 6400 | 6370 | 13538 |
| 580 | 20240222 | 092500 | 224040690 | 6390 | 6390 | 6390 | 6390 | 41 |
| 581 | 20240222 | 092400 | 223778700 | 6390 | 6390 | 6390 | 6390 | 46 |
| 582 | 20240222 | 092300 | 223484760 | 6390 | 6400 | 6400 | 6390 | 1964 |
| 583 | 20240222 | 092200 | 210915460 | 6400 | 6400 | 6410 | 6400 | 161 |
| 584 | 20240222 | 092100 | 209883990 | 6400 | 6400 | 6410 | 6400 | 833 |
| 585 | 20240222 | 092000 | 204549790 | 6400 | 6410 | 6410 | 6400 | 219 |
| 586 | 20240222 | 091900 | 203146860 | 6410 | 6390 | 6410 | 6390 | 1718 |
| 587 | 20240222 | 091800 | 192142950 | 6390 | 6390 | 6390 | 6390 | 40 |
| 588 | 20240222 | 091700 | 191887350 | 6390 | 6390 | 6390 | 6390 | 63 |
| 589 | 20240222 | 091600 | 191484780 | 6400 | 6400 | 6410 | 6400 | 2202 |
| 590 | 20240222 | 091500 | 177391880 | 6410 | 6400 | 6410 | 6400 | 108 |
| 591 | 20240222 | 091400 | 176700140 | 6400 | 6410 | 6420 | 6400 | 1120 |
| 592 | 20240222 | 091300 | 169516130 | 6400 | 6410 | 6410 | 6400 | 1216 |
| 593 | 20240222 | 091200 | 161726380 | 6410 | 6430 | 6430 | 6410 | 1214 |
| 594 | 20240222 | 091100 | 153942600 | 6420 | 6430 | 6430 | 6420 | 2374 |
| 595 | 20240222 | 091000 | 138698520 | 6430 | 6400 | 6430 | 6400 | 2930 |
| 596 | 20240222 | 090900 | 119880010 | 6400 | 6400 | 6400 | 6400 | 7 |
| 597 | 20240222 | 090800 | 119835210 | 6410 | 6400 | 6410 | 6400 | 457 |
| 598 | 20240222 | 090700 | 116908390 | 6400 | 6420 | 6420 | 6400 | 150 |
| 599 | 20240222 | 090600 | 115945740 | 6410 | 6410 | 6420 | 6400 | 366 |
| 600 | 20240222 | 090500 | 113602010 | 6410 | 6430 | 6430 | 6410 | 1252 |
| 601 | 20240222 | 090400 | 105561390 | 6430 | 6450 | 6450 | 6410 | 3063 |
| 602 | 20240222 | 090300 | 85844840 | 6440 | 6440 | 6440 | 6440 | 17 |
| 603 | 20240222 | 090200 | 85735360 | 6440 | 6420 | 6450 | 6420 | 667 |
| 604 | 20240222 | 090100 | 81444380 | 6460 | 6410 | 6460 | 6410 | 3665 |
| 605 | 20240222 | 090000 | 57858320 | 6450 | 6450 | 6450 | 6410 | 8975 |