32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 191100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 9218 |
| 3 | 20240222 | 191000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 4 | 20240222 | 190900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 5 | 20240222 | 190800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 6 | 20240222 | 190700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 7 | 20240222 | 190600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 8 | 20240222 | 190500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 9 | 20240222 | 190400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 10 | 20240222 | 190300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 11 | 20240222 | 190200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 12 | 20240222 | 190100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 13 | 20240222 | 190000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 14 | 20240222 | 185900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 15 | 20240222 | 185800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 16 | 20240222 | 185700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 17 | 20240222 | 185600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 18 | 20240222 | 185500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 19 | 20240222 | 185400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 20 | 20240222 | 185300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 21 | 20240222 | 185200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 22 | 20240222 | 185100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 23 | 20240222 | 185000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 24 | 20240222 | 184900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 25 | 20240222 | 184800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 26 | 20240222 | 184700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 27 | 20240222 | 184600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 28 | 20240222 | 184500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 29 | 20240222 | 184400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 30 | 20240222 | 184300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 31 | 20240222 | 184200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 32 | 20240222 | 184100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 9218 |
| 33 | 20240222 | 184000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 34 | 20240222 | 183900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 35 | 20240222 | 183800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 36 | 20240222 | 183700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 37 | 20240222 | 183600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 38 | 20240222 | 183500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 39 | 20240222 | 183400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 40 | 20240222 | 183300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 41 | 20240222 | 183200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 42 | 20240222 | 183100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 43 | 20240222 | 183000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 44 | 20240222 | 182900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 45 | 20240222 | 182800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 46 | 20240222 | 182700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 47 | 20240222 | 182600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 48 | 20240222 | 182500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 49 | 20240222 | 182400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 50 | 20240222 | 182300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 51 | 20240222 | 182200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 52 | 20240222 | 182100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 53 | 20240222 | 182000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 54 | 20240222 | 181900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 55 | 20240222 | 181800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 56 | 20240222 | 181700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 57 | 20240222 | 181600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 58 | 20240222 | 181500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 59 | 20240222 | 181400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 60 | 20240222 | 181300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 61 | 20240222 | 181200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 62 | 20240222 | 181100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 9218 |
| 63 | 20240222 | 181000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 64 | 20240222 | 180900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 65 | 20240222 | 180800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 66 | 20240222 | 180700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 67 | 20240222 | 180600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 68 | 20240222 | 180500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 69 | 20240222 | 180400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 70 | 20240222 | 180300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 71 | 20240222 | 180200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 72 | 20240222 | 180100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 73 | 20240222 | 180000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 74 | 20240222 | 175900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 75 | 20240222 | 175800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 76 | 20240222 | 175700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 77 | 20240222 | 175600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 78 | 20240222 | 175500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 79 | 20240222 | 175400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 80 | 20240222 | 175300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 81 | 20240222 | 175200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 82 | 20240222 | 175100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 83 | 20240222 | 175000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 84 | 20240222 | 174900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 85 | 20240222 | 174800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 86 | 20240222 | 174700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 87 | 20240222 | 174600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 88 | 20240222 | 174500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 89 | 20240222 | 174400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 90 | 20240222 | 174300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 91 | 20240222 | 174200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 92 | 20240222 | 174100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 9218 |
| 93 | 20240222 | 174000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 94 | 20240222 | 173900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 95 | 20240222 | 173800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 96 | 20240222 | 173700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 97 | 20240222 | 173600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 98 | 20240222 | 173500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 99 | 20240222 | 173400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 100 | 20240222 | 173300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 101 | 20240222 | 173200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 102 | 20240222 | 173100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 103 | 20240222 | 173000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 104 | 20240222 | 172900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 105 | 20240222 | 172800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 106 | 20240222 | 172700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 107 | 20240222 | 172600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 108 | 20240222 | 172500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 109 | 20240222 | 172400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 110 | 20240222 | 172300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 111 | 20240222 | 172200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 112 | 20240222 | 172100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 113 | 20240222 | 172000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 114 | 20240222 | 171900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 115 | 20240222 | 171800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 116 | 20240222 | 171700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 117 | 20240222 | 171600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 118 | 20240222 | 171500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 119 | 20240222 | 171400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 120 | 20240222 | 171300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 121 | 20240222 | 171200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 122 | 20240222 | 171100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 9218 |
| 123 | 20240222 | 171000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 124 | 20240222 | 170900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 125 | 20240222 | 170800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 126 | 20240222 | 170700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 127 | 20240222 | 170600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 128 | 20240222 | 170500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 129 | 20240222 | 170400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 130 | 20240222 | 170300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 131 | 20240222 | 170200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 132 | 20240222 | 170100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 133 | 20240222 | 170000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 134 | 20240222 | 165900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 135 | 20240222 | 165800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 136 | 20240222 | 165700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 137 | 20240222 | 165600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 138 | 20240222 | 165500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 139 | 20240222 | 165400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 140 | 20240222 | 165300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 141 | 20240222 | 165200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 142 | 20240222 | 165100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 143 | 20240222 | 165000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 144 | 20240222 | 164900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 145 | 20240222 | 164800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 146 | 20240222 | 164700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 147 | 20240222 | 164600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 148 | 20240222 | 164500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 149 | 20240222 | 164400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 150 | 20240222 | 164300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 151 | 20240222 | 164200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 152 | 20240222 | 164100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 9218 |
| 153 | 20240222 | 164000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 154 | 20240222 | 163900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 155 | 20240222 | 163800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 156 | 20240222 | 163700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 157 | 20240222 | 163600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 158 | 20240222 | 163500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 159 | 20240222 | 163400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 160 | 20240222 | 163300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 161 | 20240222 | 163200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 162 | 20240222 | 163100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 163 | 20240222 | 163000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 164 | 20240222 | 162900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 165 | 20240222 | 162800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 166 | 20240222 | 162700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 167 | 20240222 | 162600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 168 | 20240222 | 162500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 169 | 20240222 | 162400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 170 | 20240222 | 162300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 171 | 20240222 | 162200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 172 | 20240222 | 162100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 173 | 20240222 | 162000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 174 | 20240222 | 161900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 175 | 20240222 | 161800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 176 | 20240222 | 161700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 177 | 20240222 | 161600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 178 | 20240222 | 161500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 179 | 20240222 | 161400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 180 | 20240222 | 161300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 181 | 20240222 | 161200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 182 | 20240222 | 161100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 9218 |
| 183 | 20240222 | 161000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 184 | 20240222 | 160900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 185 | 20240222 | 160800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 186 | 20240222 | 160700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 187 | 20240222 | 160600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 188 | 20240222 | 160500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 189 | 20240222 | 160400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 190 | 20240222 | 160300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 191 | 20240222 | 160200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 192 | 20240222 | 160100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 193 | 20240222 | 160000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 194 | 20240222 | 155900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 195 | 20240222 | 155800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 196 | 20240222 | 155700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 197 | 20240222 | 155600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 198 | 20240222 | 155500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 199 | 20240222 | 155400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 200 | 20240222 | 155300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 201 | 20240222 | 155200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 202 | 20240222 | 155100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 203 | 20240222 | 155000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 204 | 20240222 | 154900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 205 | 20240222 | 154800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 206 | 20240222 | 154700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 207 | 20240222 | 154600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 208 | 20240222 | 154500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 209 | 20240222 | 154400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 210 | 20240222 | 154300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 211 | 20240222 | 154200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 212 | 20240222 | 154100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 9218 |
| 213 | 20240222 | 154000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 214 | 20240222 | 153900 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 215 | 20240222 | 153800 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 216 | 20240222 | 153700 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 217 | 20240222 | 153600 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 218 | 20240222 | 153500 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 219 | 20240222 | 153400 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 220 | 20240222 | 153300 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 221 | 20240222 | 153200 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 222 | 20240222 | 153100 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 0 |
| 223 | 20240222 | 153000 | 4200244180 | 18810 | 18810 | 18810 | 18810 | 9218 |
| 224 | 20240222 | 152900 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 225 | 20240222 | 152800 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 226 | 20240222 | 152700 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 227 | 20240222 | 152600 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 228 | 20240222 | 152500 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 229 | 20240222 | 152400 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 230 | 20240222 | 152300 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 231 | 20240222 | 152200 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 232 | 20240222 | 152100 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 233 | 20240222 | 152000 | 4026853600 | 18800 | 18800 | 18800 | 18800 | 0 |
| 234 | 20240222 | 151900 | 4026853600 | 18800 | 18810 | 18820 | 18800 | 602 |
| 235 | 20240222 | 151800 | 4015530820 | 18800 | 18800 | 18820 | 18800 | 347 |
| 236 | 20240222 | 151700 | 4009004140 | 18810 | 18810 | 18820 | 18800 | 1313 |
| 237 | 20240222 | 151600 | 3984306580 | 18810 | 18800 | 18810 | 18800 | 1448 |
| 238 | 20240222 | 151500 | 3957074130 | 18810 | 18800 | 18820 | 18800 | 1231 |
| 239 | 20240222 | 151400 | 3933915910 | 18810 | 18820 | 18820 | 18800 | 1270 |
| 240 | 20240222 | 151300 | 3910026000 | 18820 | 18820 | 18820 | 18800 | 2591 |
| 241 | 20240222 | 151200 | 3861285550 | 18820 | 18840 | 18840 | 18810 | 1245 |
| 242 | 20240222 | 151100 | 3837847410 | 18830 | 18820 | 18840 | 18810 | 1126 |
| 243 | 20240222 | 151000 | 3816640340 | 18820 | 18830 | 18840 | 18820 | 1236 |
| 244 | 20240222 | 150900 | 3793360650 | 18830 | 18830 | 18840 | 18820 | 1243 |
| 245 | 20240222 | 150800 | 3769950510 | 18830 | 18820 | 18840 | 18820 | 1185 |
| 246 | 20240222 | 150700 | 3747635140 | 18830 | 18830 | 18830 | 18820 | 1292 |
| 247 | 20240222 | 150600 | 3723307740 | 18830 | 18810 | 18830 | 18810 | 935 |
| 248 | 20240222 | 150500 | 3705708870 | 18810 | 18820 | 18840 | 18800 | 1470 |
| 249 | 20240222 | 150400 | 3678038230 | 18820 | 18840 | 18840 | 18810 | 1220 |
| 250 | 20240222 | 150300 | 3655066820 | 18830 | 18840 | 18840 | 18810 | 1133 |
| 251 | 20240222 | 150200 | 3633732260 | 18840 | 18830 | 18840 | 18820 | 1165 |
| 252 | 20240222 | 150100 | 3611786180 | 18830 | 18840 | 18840 | 18820 | 1066 |
| 253 | 20240222 | 150000 | 3591708310 | 18840 | 18830 | 18840 | 18810 | 1363 |
| 254 | 20240222 | 145900 | 3566042800 | 18840 | 18840 | 18840 | 18820 | 1465 |
| 255 | 20240222 | 145800 | 3538445670 | 18840 | 18820 | 18840 | 18810 | 1100 |
| 256 | 20240222 | 145700 | 3517734330 | 18830 | 18820 | 18830 | 18810 | 1212 |
| 257 | 20240222 | 145600 | 3494925350 | 18820 | 18810 | 18830 | 18800 | 1240 |
| 258 | 20240222 | 145500 | 3471586500 | 18800 | 18820 | 18830 | 18800 | 1094 |
| 259 | 20240222 | 145400 | 3450990070 | 18820 | 18830 | 18830 | 18800 | 1524 |
| 260 | 20240222 | 145300 | 3422302120 | 18820 | 18820 | 18830 | 18800 | 1489 |
| 261 | 20240222 | 145200 | 3394274670 | 18810 | 18830 | 18830 | 18810 | 1762 |
| 262 | 20240222 | 145100 | 3361113870 | 18830 | 18820 | 18830 | 18810 | 1422 |
| 263 | 20240222 | 145000 | 3334344990 | 18820 | 18820 | 18820 | 18810 | 1112 |
| 264 | 20240222 | 144900 | 3313418190 | 18820 | 18820 | 18820 | 18800 | 1141 |
| 265 | 20240222 | 144800 | 3291950510 | 18820 | 18820 | 18820 | 18810 | 1426 |
| 266 | 20240222 | 144700 | 3265114760 | 18820 | 18810 | 18820 | 18800 | 1381 |
| 267 | 20240222 | 144600 | 3239137820 | 18790 | 18810 | 18820 | 18790 | 1262 |
| 268 | 20240222 | 144500 | 3215397520 | 18810 | 18810 | 18820 | 18800 | 1430 |
| 269 | 20240222 | 144400 | 3188500460 | 18810 | 18820 | 18820 | 18800 | 1257 |
| 270 | 20240222 | 144300 | 3164854810 | 18820 | 18820 | 18820 | 18810 | 1274 |
| 271 | 20240222 | 144200 | 3140881100 | 18820 | 18820 | 18820 | 18800 | 1532 |
| 272 | 20240222 | 144100 | 3112053090 | 18810 | 18820 | 18820 | 18800 | 1254 |
| 273 | 20240222 | 144000 | 3088460080 | 18820 | 18810 | 18820 | 18800 | 1565 |
| 274 | 20240222 | 143900 | 3059021720 | 18810 | 18800 | 18810 | 18790 | 1085 |
| 275 | 20240222 | 143800 | 3038622140 | 18800 | 18800 | 18800 | 18780 | 1474 |
| 276 | 20240222 | 143700 | 3010916460 | 18800 | 18780 | 18800 | 18780 | 214 |
| 277 | 20240222 | 143600 | 3006895410 | 18780 | 18790 | 18790 | 18780 | 505 |
| 278 | 20240222 | 143500 | 2997407380 | 18780 | 18780 | 18790 | 18780 | 504 |
| 279 | 20240222 | 143400 | 2987937760 | 18790 | 18790 | 18790 | 18770 | 842 |
| 280 | 20240222 | 143300 | 2972121990 | 18790 | 18790 | 18790 | 18780 | 390 |
| 281 | 20240222 | 143200 | 2964794420 | 18790 | 18770 | 18790 | 18770 | 637 |
| 282 | 20240222 | 143100 | 2952829880 | 18770 | 18780 | 18780 | 18770 | 600 |
| 283 | 20240222 | 143000 | 2941562530 | 18780 | 18780 | 18780 | 18760 | 623 |
| 284 | 20240222 | 142900 | 2929865390 | 18780 | 18780 | 18780 | 18740 | 1145 |
| 285 | 20240222 | 142800 | 2908381160 | 18780 | 18770 | 18780 | 18730 | 553 |
| 286 | 20240222 | 142700 | 2898006120 | 18770 | 18740 | 18780 | 18730 | 1801 |
| 287 | 20240222 | 142600 | 2864241870 | 18720 | 18780 | 18780 | 18720 | 2094 |
| 288 | 20240222 | 142500 | 2824979020 | 18770 | 18770 | 18780 | 18770 | 889 |
| 289 | 20240222 | 142400 | 2808290370 | 18770 | 18770 | 18770 | 18760 | 816 |
| 290 | 20240222 | 142300 | 2792976550 | 18760 | 18770 | 18770 | 18760 | 527 |
| 291 | 20240222 | 142200 | 2783084930 | 18770 | 18770 | 18770 | 18760 | 323 |
| 292 | 20240222 | 142100 | 2777022930 | 18770 | 18760 | 18770 | 18760 | 640 |
| 293 | 20240222 | 142000 | 2765010980 | 18770 | 18770 | 18770 | 18750 | 736 |
| 294 | 20240222 | 141900 | 2751200610 | 18770 | 18760 | 18770 | 18750 | 437 |
| 295 | 20240222 | 141800 | 2742999260 | 18770 | 18760 | 18770 | 18750 | 674 |
| 296 | 20240222 | 141700 | 2730351590 | 18770 | 18770 | 18780 | 18730 | 665 |
| 297 | 20240222 | 141600 | 2717876770 | 18770 | 18780 | 18790 | 18770 | 708 |
| 298 | 20240222 | 141500 | 2704579900 | 18780 | 18760 | 18780 | 18760 | 504 |
| 299 | 20240222 | 141400 | 2695118250 | 18770 | 18760 | 18770 | 18750 | 343 |
| 300 | 20240222 | 141300 | 2688681380 | 18770 | 18770 | 18770 | 18740 | 304 |
| 301 | 20240222 | 141200 | 2682978210 | 18770 | 18760 | 18770 | 18750 | 640 |
| 302 | 20240222 | 141100 | 2670968170 | 18760 | 18770 | 18770 | 18750 | 515 |
| 303 | 20240222 | 141000 | 2661303670 | 18770 | 18790 | 18790 | 18750 | 749 |
| 304 | 20240222 | 140900 | 2647241690 | 18790 | 18790 | 18800 | 18770 | 568 |
| 305 | 20240222 | 140800 | 2636570340 | 18780 | 18790 | 18800 | 18780 | 445 |
| 306 | 20240222 | 140700 | 2628207020 | 18790 | 18790 | 18800 | 18780 | 443 |
| 307 | 20240222 | 140600 | 2619882660 | 18790 | 18790 | 18790 | 18770 | 494 |
| 308 | 20240222 | 140500 | 2610603720 | 18770 | 18800 | 18800 | 18770 | 517 |
| 309 | 20240222 | 140400 | 2600886240 | 18800 | 18790 | 18800 | 18780 | 516 |
| 310 | 20240222 | 140300 | 2591188260 | 18790 | 18800 | 18800 | 18780 | 337 |
| 311 | 20240222 | 140200 | 2584855100 | 18800 | 18790 | 18800 | 18770 | 414 |
| 312 | 20240222 | 140100 | 2577077650 | 18790 | 18770 | 18800 | 18760 | 534 |
| 313 | 20240222 | 140000 | 2567048240 | 18770 | 18790 | 18790 | 18750 | 639 |
| 314 | 20240222 | 135900 | 2555057770 | 18790 | 18790 | 18800 | 18790 | 612 |
| 315 | 20240222 | 135800 | 2543557060 | 18790 | 18780 | 18790 | 18780 | 383 |
| 316 | 20240222 | 135700 | 2536362380 | 18780 | 18800 | 18800 | 18780 | 639 |
| 317 | 20240222 | 135600 | 2524356030 | 18800 | 18830 | 18830 | 18790 | 492 |
| 318 | 20240222 | 135500 | 2515100930 | 18830 | 18820 | 18830 | 18800 | 709 |
| 319 | 20240222 | 135400 | 2501760070 | 18830 | 18800 | 18830 | 18800 | 1224 |
| 320 | 20240222 | 135300 | 2478725870 | 18810 | 18790 | 18810 | 18770 | 3010 |
| 321 | 20240222 | 135200 | 2422133600 | 18800 | 18780 | 18800 | 18760 | 1546 |
| 322 | 20240222 | 135100 | 2393095390 | 18780 | 18760 | 18780 | 18760 | 640 |
| 323 | 20240222 | 135000 | 2381078480 | 18760 | 18760 | 18780 | 18750 | 1276 |
| 324 | 20240222 | 134900 | 2357131970 | 18750 | 18750 | 18750 | 18740 | 750 |
| 325 | 20240222 | 134800 | 2343069880 | 18750 | 18750 | 18750 | 18730 | 856 |
| 326 | 20240222 | 134700 | 2327027930 | 18750 | 18750 | 18750 | 18730 | 790 |
| 327 | 20240222 | 134600 | 2312220470 | 18750 | 18740 | 18750 | 18730 | 554 |
| 328 | 20240222 | 134500 | 2301836350 | 18730 | 18740 | 18740 | 18730 | 463 |
| 329 | 20240222 | 134400 | 2293160070 | 18740 | 18730 | 18740 | 18720 | 439 |
| 330 | 20240222 | 134300 | 2284936520 | 18730 | 18740 | 18740 | 18730 | 620 |
| 331 | 20240222 | 134200 | 2273319920 | 18740 | 18730 | 18740 | 18720 | 985 |
| 332 | 20240222 | 134100 | 2254872160 | 18730 | 18720 | 18730 | 18710 | 777 |
| 333 | 20240222 | 134000 | 2240328800 | 18720 | 18720 | 18720 | 18710 | 418 |
| 334 | 20240222 | 133900 | 2232503860 | 18720 | 18720 | 18720 | 18710 | 1141 |
| 335 | 20240222 | 133800 | 2211150050 | 18720 | 18700 | 18720 | 18700 | 802 |
| 336 | 20240222 | 133700 | 2196146520 | 18700 | 18690 | 18700 | 18680 | 603 |
| 337 | 20240222 | 133600 | 2184875580 | 18690 | 18700 | 18700 | 18680 | 756 |
| 338 | 20240222 | 133500 | 2170744090 | 18690 | 18700 | 18700 | 18680 | 395 |
| 339 | 20240222 | 133400 | 2163360660 | 18700 | 18700 | 18700 | 18670 | 877 |
| 340 | 20240222 | 133300 | 2146974640 | 18680 | 18680 | 18700 | 18670 | 3257 |
| 341 | 20240222 | 133200 | 2086117380 | 18680 | 18650 | 18680 | 18650 | 4593 |
| 342 | 20240222 | 133100 | 2000395890 | 18650 | 18650 | 18650 | 18650 | 292 |
| 343 | 20240222 | 133000 | 1994950090 | 18650 | 18650 | 18650 | 18640 | 646 |
| 344 | 20240222 | 132900 | 1982904500 | 18650 | 18650 | 18650 | 18640 | 316 |
| 345 | 20240222 | 132800 | 1977011240 | 18650 | 18650 | 18650 | 18640 | 69 |
| 346 | 20240222 | 132700 | 1975724480 | 18650 | 18640 | 18650 | 18640 | 252 |
| 347 | 20240222 | 132600 | 1971026970 | 18650 | 18650 | 18650 | 18640 | 115 |
| 348 | 20240222 | 132500 | 1968882540 | 18650 | 18660 | 18660 | 18650 | 2602 |
| 349 | 20240222 | 132400 | 1920351040 | 18660 | 18660 | 18660 | 18650 | 18 |
| 350 | 20240222 | 132300 | 1920015200 | 18660 | 18660 | 18660 | 18640 | 508 |
| 351 | 20240222 | 132200 | 1910541100 | 18660 | 18650 | 18660 | 18640 | 191 |
| 352 | 20240222 | 132100 | 1906979100 | 18650 | 18650 | 18650 | 18640 | 141 |
| 353 | 20240222 | 132000 | 1904349810 | 18650 | 18650 | 18650 | 18640 | 1313 |
| 354 | 20240222 | 131900 | 1879864990 | 18650 | 18650 | 18650 | 18640 | 117 |
| 355 | 20240222 | 131800 | 1877683710 | 18650 | 18660 | 18670 | 18650 | 2967 |
| 356 | 20240222 | 131700 | 1822346360 | 18670 | 18670 | 18670 | 18660 | 135 |
| 357 | 20240222 | 131600 | 1819826360 | 18670 | 18660 | 18670 | 18660 | 435 |
| 358 | 20240222 | 131500 | 1811708940 | 18670 | 18670 | 18670 | 18660 | 137 |
| 359 | 20240222 | 131400 | 1809151440 | 18660 | 18660 | 18670 | 18660 | 248 |
| 360 | 20240222 | 131300 | 1804523380 | 18660 | 18670 | 18670 | 18660 | 132 |
| 361 | 20240222 | 131200 | 1802060080 | 18670 | 18660 | 18670 | 18650 | 121 |
| 362 | 20240222 | 131100 | 1799802400 | 18660 | 18670 | 18670 | 18650 | 439 |
| 363 | 20240222 | 131000 | 1791611130 | 18670 | 18670 | 18680 | 18670 | 223 |
| 364 | 20240222 | 130900 | 1787446830 | 18670 | 18680 | 18680 | 18660 | 800 |
| 365 | 20240222 | 130800 | 1772505790 | 18680 | 18670 | 18680 | 18670 | 114 |
| 366 | 20240222 | 130700 | 1770376990 | 18670 | 18670 | 18670 | 18660 | 283 |
| 367 | 20240222 | 130600 | 1765094280 | 18670 | 18680 | 18680 | 18670 | 60 |
| 368 | 20240222 | 130500 | 1763973840 | 18670 | 18680 | 18690 | 18670 | 1179 |
| 369 | 20240222 | 130400 | 1741951810 | 18670 | 18660 | 18670 | 18650 | 1245 |
| 370 | 20240222 | 130300 | 1718716300 | 18650 | 18660 | 18660 | 18650 | 169 |
| 371 | 20240222 | 130200 | 1715562970 | 18660 | 18660 | 18660 | 18650 | 306 |
| 372 | 20240222 | 130100 | 1709855740 | 18660 | 18660 | 18660 | 18650 | 220 |
| 373 | 20240222 | 130000 | 1705750550 | 18650 | 18670 | 18670 | 18650 | 146 |
| 374 | 20240222 | 125900 | 1703026380 | 18670 | 18660 | 18670 | 18650 | 252 |
| 375 | 20240222 | 125800 | 1698323460 | 18660 | 18660 | 18660 | 18650 | 160 |
| 376 | 20240222 | 125700 | 1695338540 | 18650 | 18670 | 18670 | 18650 | 183 |
| 377 | 20240222 | 125600 | 1691923110 | 18670 | 18660 | 18670 | 18650 | 200 |
| 378 | 20240222 | 125500 | 1688191420 | 18650 | 18660 | 18660 | 18650 | 478 |
| 379 | 20240222 | 125400 | 1679272240 | 18650 | 18650 | 18660 | 18650 | 204 |
| 380 | 20240222 | 125300 | 1675466990 | 18650 | 18670 | 18670 | 18650 | 396 |
| 381 | 20240222 | 125200 | 1668077940 | 18660 | 18660 | 18670 | 18660 | 128 |
| 382 | 20240222 | 125100 | 1665688780 | 18670 | 18670 | 18670 | 18660 | 104 |
| 383 | 20240222 | 125000 | 1663747800 | 18670 | 18660 | 18670 | 18660 | 332 |
| 384 | 20240222 | 124900 | 1657552010 | 18670 | 18670 | 18670 | 18660 | 72 |
| 385 | 20240222 | 124800 | 1656208070 | 18670 | 18660 | 18670 | 18660 | 311 |
| 386 | 20240222 | 124700 | 1650404240 | 18670 | 18650 | 18670 | 18650 | 175 |
| 387 | 20240222 | 124600 | 1647138500 | 18660 | 18660 | 18660 | 18650 | 380 |
| 388 | 20240222 | 124500 | 1640050270 | 18660 | 18650 | 18660 | 18650 | 449 |
| 389 | 20240222 | 124400 | 1631672320 | 18660 | 18650 | 18660 | 18650 | 318 |
| 390 | 20240222 | 124300 | 1625741200 | 18660 | 18670 | 18670 | 18650 | 271 |
| 391 | 20240222 | 124200 | 1620685060 | 18670 | 18680 | 18680 | 18670 | 352 |
| 392 | 20240222 | 124100 | 1614112780 | 18670 | 18690 | 18690 | 18670 | 1954 |
| 393 | 20240222 | 124000 | 1577615140 | 18680 | 18690 | 18690 | 18680 | 533 |
| 394 | 20240222 | 123900 | 1567657570 | 18690 | 18690 | 18690 | 18680 | 326 |
| 395 | 20240222 | 123800 | 1561567250 | 18690 | 18680 | 18690 | 18680 | 531 |
| 396 | 20240222 | 123700 | 1551647280 | 18680 | 18680 | 18680 | 18670 | 306 |
| 397 | 20240222 | 123600 | 1545933840 | 18680 | 18680 | 18680 | 18680 | 59 |
| 398 | 20240222 | 123500 | 1544831720 | 18680 | 18680 | 18680 | 18670 | 319 |
| 399 | 20240222 | 123400 | 1538875610 | 18670 | 18680 | 18680 | 18670 | 342 |
| 400 | 20240222 | 123300 | 1532489800 | 18680 | 18670 | 18680 | 18660 | 67 |
| 401 | 20240222 | 123200 | 1531239190 | 18670 | 18680 | 18680 | 18650 | 352 |
| 402 | 20240222 | 123100 | 1524671040 | 18680 | 18670 | 18680 | 18660 | 1292 |
| 403 | 20240222 | 123000 | 1500550500 | 18670 | 18660 | 18670 | 18660 | 514 |
| 404 | 20240222 | 122900 | 1490959080 | 18670 | 18670 | 18670 | 18660 | 167 |
| 405 | 20240222 | 122800 | 1487842410 | 18670 | 18660 | 18670 | 18650 | 251 |
| 406 | 20240222 | 122700 | 1483158760 | 18660 | 18670 | 18670 | 18660 | 222 |
| 407 | 20240222 | 122600 | 1479015850 | 18670 | 18660 | 18670 | 18650 | 180 |
| 408 | 20240222 | 122500 | 1475657110 | 18660 | 18670 | 18680 | 18660 | 547 |
| 409 | 20240222 | 122400 | 1465446020 | 18670 | 18670 | 18670 | 18660 | 118 |
| 410 | 20240222 | 122300 | 1463243500 | 18670 | 18670 | 18670 | 18660 | 420 |
| 411 | 20240222 | 122200 | 1455404950 | 18670 | 18670 | 18670 | 18660 | 54 |
| 412 | 20240222 | 122100 | 1454397030 | 18670 | 18670 | 18670 | 18660 | 128 |
| 413 | 20240222 | 122000 | 1452007570 | 18660 | 18670 | 18670 | 18660 | 363 |
| 414 | 20240222 | 121900 | 1445232860 | 18670 | 18660 | 18670 | 18660 | 235 |
| 415 | 20240222 | 121800 | 1440845840 | 18670 | 18670 | 18670 | 18660 | 305 |
| 416 | 20240222 | 121700 | 1435154050 | 18670 | 18660 | 18670 | 18650 | 300 |
| 417 | 20240222 | 121600 | 1429556020 | 18660 | 18670 | 18670 | 18650 | 501 |
| 418 | 20240222 | 121500 | 1420207480 | 18670 | 18670 | 18670 | 18660 | 91 |
| 419 | 20240222 | 121400 | 1418509040 | 18670 | 18670 | 18670 | 18660 | 360 |
| 420 | 20240222 | 121300 | 1411790710 | 18670 | 18670 | 18670 | 18660 | 78 |
| 421 | 20240222 | 121200 | 1410334750 | 18670 | 18670 | 18670 | 18660 | 78 |
| 422 | 20240222 | 121100 | 1408878710 | 18670 | 18670 | 18670 | 18660 | 329 |
| 423 | 20240222 | 121000 | 1402738960 | 18670 | 18670 | 18670 | 18660 | 179 |
| 424 | 20240222 | 120900 | 1399397330 | 18670 | 18670 | 18670 | 18660 | 377 |
| 425 | 20240222 | 120800 | 1392361590 | 18670 | 18670 | 18670 | 18660 | 191 |
| 426 | 20240222 | 120700 | 1388796360 | 18670 | 18670 | 18670 | 18660 | 460 |
| 427 | 20240222 | 120600 | 1380211250 | 18670 | 18670 | 18670 | 18660 | 705 |
| 428 | 20240222 | 120500 | 1367048910 | 18670 | 18670 | 18670 | 18660 | 68 |
| 429 | 20240222 | 120400 | 1365779760 | 18660 | 18680 | 18680 | 18660 | 782 |
| 430 | 20240222 | 120300 | 1351179230 | 18680 | 18660 | 18690 | 18660 | 1266 |
| 431 | 20240222 | 120200 | 1327534420 | 18670 | 18680 | 18680 | 18660 | 629 |
| 432 | 20240222 | 120100 | 1315789280 | 18680 | 18680 | 18680 | 18660 | 89 |
| 433 | 20240222 | 120000 | 1314127160 | 18680 | 18680 | 18680 | 18660 | 390 |
| 434 | 20240222 | 115900 | 1306845940 | 18670 | 18670 | 18680 | 18660 | 343 |
| 435 | 20240222 | 115800 | 1300440970 | 18670 | 18670 | 18670 | 18660 | 74 |
| 436 | 20240222 | 115700 | 1299059590 | 18670 | 18680 | 18680 | 18670 | 128 |
| 437 | 20240222 | 115600 | 1296669340 | 18680 | 18680 | 18680 | 18670 | 292 |
| 438 | 20240222 | 115500 | 1291217220 | 18680 | 18670 | 18680 | 18670 | 289 |
| 439 | 20240222 | 115400 | 1285820920 | 18680 | 18670 | 18680 | 18660 | 141 |
| 440 | 20240222 | 115300 | 1283188230 | 18670 | 18670 | 18670 | 18660 | 313 |
| 441 | 20240222 | 115200 | 1277346790 | 18670 | 18670 | 18670 | 18670 | 176 |
| 442 | 20240222 | 115100 | 1274060870 | 18670 | 18670 | 18670 | 18670 | 40 |
| 443 | 20240222 | 115000 | 1273314070 | 18680 | 18670 | 18680 | 18660 | 213 |
| 444 | 20240222 | 114900 | 1269337040 | 18670 | 18670 | 18670 | 18670 | 83 |
| 445 | 20240222 | 114800 | 1267787430 | 18670 | 18670 | 18680 | 18660 | 253 |
| 446 | 20240222 | 114700 | 1263063880 | 18670 | 18670 | 18670 | 18660 | 58 |
| 447 | 20240222 | 114600 | 1261981060 | 18670 | 18680 | 18680 | 18660 | 531 |
| 448 | 20240222 | 114500 | 1252066120 | 18680 | 18670 | 18680 | 18660 | 1085 |
| 449 | 20240222 | 114400 | 1231808670 | 18670 | 18660 | 18670 | 18650 | 401 |
| 450 | 20240222 | 114300 | 1224325320 | 18660 | 18660 | 18660 | 18660 | 135 |
| 451 | 20240222 | 114200 | 1221806220 | 18660 | 18660 | 18660 | 18650 | 112 |
| 452 | 20240222 | 114100 | 1219716490 | 18650 | 18660 | 18660 | 18650 | 293 |
| 453 | 20240222 | 114000 | 1214251410 | 18660 | 18660 | 18660 | 18650 | 157 |
| 454 | 20240222 | 113900 | 1211322120 | 18660 | 18660 | 18660 | 18650 | 361 |
| 455 | 20240222 | 113800 | 1204588310 | 18660 | 18660 | 18670 | 18650 | 455 |
| 456 | 20240222 | 113700 | 1196098100 | 18670 | 18670 | 18670 | 18660 | 422 |
| 457 | 20240222 | 113600 | 1188222010 | 18670 | 18670 | 18670 | 18660 | 89 |
| 458 | 20240222 | 113500 | 1186560390 | 18670 | 18660 | 18670 | 18660 | 45 |
| 459 | 20240222 | 113400 | 1185720350 | 18670 | 18680 | 18680 | 18670 | 170 |
| 460 | 20240222 | 113300 | 1182545930 | 18670 | 18660 | 18680 | 18660 | 384 |
| 461 | 20240222 | 113200 | 1175376600 | 18670 | 18670 | 18670 | 18660 | 377 |
| 462 | 20240222 | 113100 | 1168340330 | 18670 | 18670 | 18670 | 18660 | 102 |
| 463 | 20240222 | 113000 | 1166436050 | 18670 | 18680 | 18680 | 18660 | 217 |
| 464 | 20240222 | 112900 | 1162384700 | 18680 | 18680 | 18680 | 18680 | 115 |
| 465 | 20240222 | 112800 | 1160236500 | 18680 | 18680 | 18680 | 18660 | 672 |
| 466 | 20240222 | 112700 | 1147687160 | 18680 | 18670 | 18680 | 18670 | 179 |
| 467 | 20240222 | 112600 | 1144343660 | 18680 | 18680 | 18680 | 18670 | 103 |
| 468 | 20240222 | 112500 | 1142419640 | 18680 | 18670 | 18680 | 18670 | 422 |
| 469 | 20240222 | 112400 | 1134540250 | 18670 | 18670 | 18670 | 18660 | 274 |
| 470 | 20240222 | 112300 | 1129424790 | 18670 | 18650 | 18670 | 18650 | 619 |
| 471 | 20240222 | 112200 | 1117875600 | 18660 | 18660 | 18660 | 18650 | 182 |
| 472 | 20240222 | 112100 | 1114479520 | 18660 | 18650 | 18660 | 18650 | 367 |
| 473 | 20240222 | 112000 | 1107633580 | 18660 | 18660 | 18660 | 18660 | 69 |
| 474 | 20240222 | 111900 | 1106346040 | 18650 | 18660 | 18660 | 18650 | 146 |
| 475 | 20240222 | 111800 | 1103621720 | 18660 | 18660 | 18660 | 18650 | 339 |
| 476 | 20240222 | 111700 | 1097298140 | 18660 | 18660 | 18660 | 18660 | 72 |
| 477 | 20240222 | 111600 | 1095954620 | 18660 | 18660 | 18670 | 18650 | 434 |
| 478 | 20240222 | 111500 | 1087858660 | 18660 | 18650 | 18660 | 18650 | 357 |
| 479 | 20240222 | 111400 | 1081197890 | 18660 | 18670 | 18670 | 18650 | 1038 |
| 480 | 20240222 | 111300 | 1061828980 | 18670 | 18670 | 18670 | 18660 | 78 |
| 481 | 20240222 | 111200 | 1060373060 | 18670 | 18670 | 18670 | 18660 | 125 |
| 482 | 20240222 | 111100 | 1058039630 | 18660 | 18670 | 18670 | 18660 | 366 |
| 483 | 20240222 | 111000 | 1051209040 | 18660 | 18670 | 18670 | 18660 | 185 |
| 484 | 20240222 | 110900 | 1047756470 | 18660 | 18670 | 18670 | 18660 | 303 |
| 485 | 20240222 | 110800 | 1042101860 | 18670 | 18670 | 18670 | 18670 | 173 |
| 486 | 20240222 | 110700 | 1038871950 | 18670 | 18670 | 18670 | 18660 | 277 |
| 487 | 20240222 | 110600 | 1033702740 | 18670 | 18650 | 18670 | 18650 | 98 |
| 488 | 20240222 | 110500 | 1031873860 | 18660 | 18660 | 18660 | 18650 | 307 |
| 489 | 20240222 | 110400 | 1026145570 | 18670 | 18660 | 18670 | 18660 | 90 |
| 490 | 20240222 | 110300 | 1024465500 | 18670 | 18670 | 18670 | 18660 | 77 |
| 491 | 20240222 | 110200 | 1023028180 | 18660 | 18670 | 18670 | 18660 | 316 |
| 492 | 20240222 | 110100 | 1017130970 | 18680 | 18700 | 18700 | 18680 | 507 |
| 493 | 20240222 | 110000 | 1007654530 | 18700 | 18680 | 18700 | 18670 | 491 |
| 494 | 20240222 | 105900 | 998484160 | 18680 | 18670 | 18680 | 18660 | 226 |
| 495 | 20240222 | 105800 | 994265070 | 18670 | 18660 | 18670 | 18660 | 414 |
| 496 | 20240222 | 105700 | 986538460 | 18670 | 18670 | 18670 | 18660 | 218 |
| 497 | 20240222 | 105600 | 982468460 | 18670 | 18660 | 18670 | 18660 | 164 |
| 498 | 20240222 | 105500 | 979406740 | 18670 | 18660 | 18670 | 18660 | 323 |
| 499 | 20240222 | 105400 | 973378820 | 18670 | 18670 | 18670 | 18660 | 87 |
| 500 | 20240222 | 105300 | 971754540 | 18660 | 18660 | 18660 | 18650 | 341 |
| 501 | 20240222 | 105200 | 965394220 | 18660 | 18680 | 18680 | 18660 | 418 |
| 502 | 20240222 | 105100 | 957590970 | 18680 | 18690 | 18690 | 18670 | 192 |
| 503 | 20240222 | 105000 | 954004660 | 18700 | 18700 | 18700 | 18680 | 323 |
| 504 | 20240222 | 104900 | 947967410 | 18690 | 18690 | 18700 | 18690 | 204 |
| 505 | 20240222 | 104800 | 944153980 | 18690 | 18680 | 18690 | 18670 | 476 |
| 506 | 20240222 | 104700 | 935262410 | 18680 | 18670 | 18680 | 18670 | 69 |
| 507 | 20240222 | 104600 | 933973640 | 18680 | 18670 | 18680 | 18660 | 318 |
| 508 | 20240222 | 104500 | 928038950 | 18670 | 18670 | 18670 | 18660 | 41 |
| 509 | 20240222 | 104400 | 927273510 | 18670 | 18660 | 18670 | 18650 | 925 |
| 510 | 20240222 | 104300 | 910014600 | 18660 | 18650 | 18660 | 18650 | 92 |
| 511 | 20240222 | 104200 | 908297950 | 18660 | 18650 | 18660 | 18650 | 191 |
| 512 | 20240222 | 104100 | 904734600 | 18660 | 18650 | 18670 | 18650 | 325 |
| 513 | 20240222 | 104000 | 898670260 | 18660 | 18650 | 18660 | 18650 | 29 |
| 514 | 20240222 | 103900 | 898129210 | 18660 | 18670 | 18670 | 18660 | 260 |
| 515 | 20240222 | 103800 | 893277410 | 18670 | 18670 | 18670 | 18660 | 48 |
| 516 | 20240222 | 103700 | 892381270 | 18680 | 18690 | 18690 | 18670 | 107 |
| 517 | 20240222 | 103600 | 890382430 | 18680 | 18690 | 18700 | 18680 | 167 |
| 518 | 20240222 | 103500 | 887261110 | 18700 | 18670 | 18710 | 18670 | 2367 |
| 519 | 20240222 | 103400 | 843043030 | 18670 | 18650 | 18680 | 18650 | 1116 |
| 520 | 20240222 | 103300 | 822211390 | 18650 | 18650 | 18660 | 18650 | 450 |
| 521 | 20240222 | 103200 | 813817770 | 18660 | 18650 | 18660 | 18650 | 383 |
| 522 | 20240222 | 103100 | 806673870 | 18660 | 18660 | 18660 | 18650 | 40 |
| 523 | 20240222 | 103000 | 805927620 | 18660 | 18670 | 18670 | 18650 | 488 |
| 524 | 20240222 | 102900 | 796821520 | 18660 | 18670 | 18670 | 18660 | 68 |
| 525 | 20240222 | 102800 | 795552410 | 18660 | 18660 | 18670 | 18660 | 317 |
| 526 | 20240222 | 102700 | 789636960 | 18660 | 18670 | 18670 | 18660 | 76 |
| 527 | 20240222 | 102600 | 788218470 | 18660 | 18660 | 18670 | 18660 | 52 |
| 528 | 20240222 | 102500 | 787247920 | 18660 | 18660 | 18670 | 18660 | 341 |
| 529 | 20240222 | 102400 | 780884620 | 18660 | 18660 | 18670 | 18660 | 69 |
| 530 | 20240222 | 102300 | 779596830 | 18670 | 18670 | 18670 | 18660 | 348 |
| 531 | 20240222 | 102200 | 773102790 | 18660 | 18660 | 18670 | 18660 | 112 |
| 532 | 20240222 | 102100 | 771012400 | 18660 | 18670 | 18670 | 18660 | 578 |
| 533 | 20240222 | 102000 | 760226520 | 18670 | 18660 | 18670 | 18660 | 247 |
| 534 | 20240222 | 101900 | 755617360 | 18650 | 18650 | 18650 | 18640 | 333 |
| 535 | 20240222 | 101800 | 749407540 | 18640 | 18650 | 18650 | 18640 | 334 |
| 536 | 20240222 | 101700 | 743181480 | 18650 | 18650 | 18650 | 18640 | 102 |
| 537 | 20240222 | 101600 | 741279810 | 18640 | 18640 | 18650 | 18640 | 273 |
| 538 | 20240222 | 101500 | 736190920 | 18640 | 18650 | 18650 | 18640 | 79 |
| 539 | 20240222 | 101400 | 734717920 | 18650 | 18650 | 18650 | 18640 | 294 |
| 540 | 20240222 | 101300 | 729237330 | 18640 | 18640 | 18650 | 18640 | 46 |
| 541 | 20240222 | 101200 | 728379870 | 18650 | 18640 | 18650 | 18640 | 508 |
| 542 | 20240222 | 101100 | 718909030 | 18640 | 18650 | 18650 | 18640 | 7 |
| 543 | 20240222 | 101000 | 718778540 | 18640 | 18640 | 18650 | 18640 | 44 |
| 544 | 20240222 | 100900 | 717958350 | 18650 | 18650 | 18650 | 18640 | 17 |
| 545 | 20240222 | 100800 | 717641400 | 18640 | 18650 | 18650 | 18640 | 275 |
| 546 | 20240222 | 100700 | 712512890 | 18650 | 18650 | 18650 | 18650 | 133 |
| 547 | 20240222 | 100600 | 710032440 | 18650 | 18660 | 18660 | 18650 | 14 |
| 548 | 20240222 | 100500 | 709771290 | 18650 | 18640 | 18650 | 18640 | 850 |
| 549 | 20240222 | 100400 | 693919210 | 18650 | 18640 | 18650 | 18640 | 43 |
| 550 | 20240222 | 100300 | 693117570 | 18640 | 18650 | 18650 | 18640 | 45 |
| 551 | 20240222 | 100200 | 692278720 | 18640 | 18650 | 18650 | 18640 | 17 |
| 552 | 20240222 | 100100 | 691961810 | 18650 | 18650 | 18660 | 18650 | 129 |
| 553 | 20240222 | 100000 | 689555950 | 18650 | 18650 | 18660 | 18650 | 11 |
| 554 | 20240222 | 095900 | 689350770 | 18650 | 18660 | 18660 | 18650 | 64 |
| 555 | 20240222 | 095800 | 688157010 | 18650 | 18650 | 18650 | 18650 | 7 |
| 556 | 20240222 | 095700 | 688026460 | 18650 | 18640 | 18650 | 18640 | 107 |
| 557 | 20240222 | 095600 | 686030920 | 18640 | 18640 | 18640 | 18640 | 45 |
| 558 | 20240222 | 095500 | 685192120 | 18660 | 18650 | 18660 | 18650 | 514 |
| 559 | 20240222 | 095400 | 675602590 | 18640 | 18640 | 18640 | 18640 | 292 |
| 560 | 20240222 | 095300 | 670159710 | 18640 | 18630 | 18640 | 18630 | 229 |
| 561 | 20240222 | 095200 | 665891560 | 18640 | 18630 | 18640 | 18630 | 200 |
| 562 | 20240222 | 095100 | 662164560 | 18640 | 18620 | 18650 | 18610 | 1169 |
| 563 | 20240222 | 095000 | 640385800 | 18620 | 18620 | 18620 | 18620 | 52 |
| 564 | 20240222 | 094900 | 639417560 | 18620 | 18610 | 18620 | 18610 | 425 |
| 565 | 20240222 | 094800 | 631504430 | 18610 | 18620 | 18620 | 18610 | 435 |
| 566 | 20240222 | 094700 | 623407760 | 18620 | 18610 | 18620 | 18610 | 2494 |
| 567 | 20240222 | 094600 | 576969530 | 18610 | 18610 | 18620 | 18610 | 52 |
| 568 | 20240222 | 094500 | 576001760 | 18620 | 18610 | 18620 | 18610 | 1218 |
| 569 | 20240222 | 094400 | 553334770 | 18610 | 18620 | 18620 | 18610 | 202 |
| 570 | 20240222 | 094300 | 549575200 | 18620 | 18610 | 18620 | 18610 | 91 |
| 571 | 20240222 | 094200 | 547881640 | 18620 | 18620 | 18620 | 18610 | 290 |
| 572 | 20240222 | 094100 | 542482440 | 18620 | 18620 | 18630 | 18620 | 128 |
| 573 | 20240222 | 094000 | 540098910 | 18630 | 18620 | 18630 | 18620 | 88 |
| 574 | 20240222 | 093900 | 538460270 | 18620 | 18620 | 18630 | 18620 | 90 |
| 575 | 20240222 | 093800 | 536784430 | 18620 | 18630 | 18630 | 18620 | 263 |
| 576 | 20240222 | 093700 | 531885250 | 18630 | 18620 | 18630 | 18620 | 68 |
| 577 | 20240222 | 093600 | 530619020 | 18620 | 18620 | 18620 | 18620 | 63 |
| 578 | 20240222 | 093500 | 529445960 | 18620 | 18620 | 18630 | 18620 | 91 |
| 579 | 20240222 | 093400 | 527751450 | 18630 | 18620 | 18630 | 18620 | 122 |
| 580 | 20240222 | 093300 | 525479670 | 18630 | 18620 | 18630 | 18620 | 298 |
| 581 | 20240222 | 093200 | 519930680 | 18620 | 18620 | 18620 | 18620 | 115 |
| 582 | 20240222 | 093100 | 517789380 | 18620 | 18620 | 18630 | 18620 | 181 |
| 583 | 20240222 | 093000 | 514419060 | 18620 | 18620 | 18630 | 18620 | 135 |
| 584 | 20240222 | 092900 | 511905340 | 18620 | 18630 | 18630 | 18620 | 243 |
| 585 | 20240222 | 092800 | 507379210 | 18630 | 18620 | 18640 | 18620 | 537 |
| 586 | 20240222 | 092700 | 497375470 | 18620 | 18620 | 18620 | 18610 | 160 |
| 587 | 20240222 | 092600 | 494396320 | 18610 | 18620 | 18620 | 18610 | 586 |
| 588 | 20240222 | 092500 | 483489590 | 18610 | 18610 | 18620 | 18610 | 1077 |
| 589 | 20240222 | 092400 | 463435960 | 18610 | 18610 | 18620 | 18600 | 1563 |
| 590 | 20240222 | 092300 | 434349280 | 18620 | 18630 | 18640 | 18620 | 1804 |
| 591 | 20240222 | 092200 | 400750230 | 18630 | 18640 | 18640 | 18630 | 129 |
| 592 | 20240222 | 092100 | 398345800 | 18640 | 18630 | 18640 | 18630 | 44 |
| 593 | 20240222 | 092000 | 397526050 | 18630 | 18630 | 18640 | 18630 | 343 |
| 594 | 20240222 | 091900 | 391133860 | 18630 | 18630 | 18630 | 18630 | 114 |
| 595 | 20240222 | 091800 | 389010040 | 18630 | 18620 | 18630 | 18620 | 286 |
| 596 | 20240222 | 091700 | 383683050 | 18620 | 18630 | 18630 | 18620 | 408 |
| 597 | 20240222 | 091600 | 376082510 | 18630 | 18630 | 18630 | 18620 | 1246 |
| 598 | 20240222 | 091500 | 352873050 | 18640 | 18630 | 18640 | 18630 | 417 |
| 599 | 20240222 | 091400 | 345102090 | 18630 | 18630 | 18640 | 18620 | 691 |
| 600 | 20240222 | 091300 | 332229960 | 18640 | 18650 | 18650 | 18620 | 4361 |
| 601 | 20240222 | 091200 | 250924760 | 18650 | 18650 | 18660 | 18650 | 68 |
| 602 | 20240222 | 091100 | 249656020 | 18650 | 18650 | 18650 | 18650 | 72 |
| 603 | 20240222 | 091000 | 248313220 | 18650 | 18680 | 18680 | 18650 | 439 |
| 604 | 20240222 | 090900 | 240122000 | 18660 | 18670 | 18680 | 18660 | 268 |
| 605 | 20240222 | 090800 | 235118240 | 18670 | 18660 | 18670 | 18660 | 189 |
| 606 | 20240222 | 090700 | 231591020 | 18660 | 18650 | 18660 | 18650 | 675 |
| 607 | 20240222 | 090600 | 218996630 | 18650 | 18660 | 18660 | 18650 | 550 |
| 608 | 20240222 | 090500 | 208734320 | 18660 | 18710 | 18710 | 18650 | 4747 |
| 609 | 20240222 | 090400 | 120034080 | 18710 | 18720 | 18730 | 18710 | 522 |
| 610 | 20240222 | 090300 | 110261260 | 18720 | 18730 | 18730 | 18720 | 347 |
| 611 | 20240222 | 090200 | 103763850 | 18780 | 18760 | 18800 | 18720 | 839 |
| 612 | 20240222 | 090100 | 88005620 | 18790 | 18800 | 18800 | 18710 | 2239 |
| 613 | 20240222 | 090000 | 45995260 | 18750 | 18820 | 18820 | 18750 | 2444 |