32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 190300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 8228 |
| 3 | 20240220 | 190200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 4 | 20240220 | 190100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 5 | 20240220 | 190000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 6 | 20240220 | 185900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 7 | 20240220 | 185800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 8 | 20240220 | 185700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 9 | 20240220 | 185600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 10 | 20240220 | 185500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 11 | 20240220 | 185400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 12 | 20240220 | 185300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 13 | 20240220 | 185200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 14 | 20240220 | 185100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 15 | 20240220 | 185000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 16 | 20240220 | 184900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 17 | 20240220 | 184800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 18 | 20240220 | 184700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 19 | 20240220 | 184600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 20 | 20240220 | 184500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 21 | 20240220 | 184400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 22 | 20240220 | 184300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 23 | 20240220 | 184200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 24 | 20240220 | 184100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 25 | 20240220 | 184000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 26 | 20240220 | 183900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 27 | 20240220 | 183800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 28 | 20240220 | 183700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 29 | 20240220 | 183600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 30 | 20240220 | 183500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 31 | 20240220 | 183400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 32 | 20240220 | 183300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 8228 |
| 33 | 20240220 | 183200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 34 | 20240220 | 183100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 35 | 20240220 | 183000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 36 | 20240220 | 182900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 37 | 20240220 | 182800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 38 | 20240220 | 182700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 39 | 20240220 | 182600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 40 | 20240220 | 182500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 41 | 20240220 | 182400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 42 | 20240220 | 182300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 43 | 20240220 | 182200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 44 | 20240220 | 182100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 45 | 20240220 | 182000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 46 | 20240220 | 181900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 47 | 20240220 | 181800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 48 | 20240220 | 181700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 49 | 20240220 | 181600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 50 | 20240220 | 181500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 51 | 20240220 | 181400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 52 | 20240220 | 181300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 53 | 20240220 | 181200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 54 | 20240220 | 181100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 55 | 20240220 | 181000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 56 | 20240220 | 180900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 57 | 20240220 | 180800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 58 | 20240220 | 180700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 59 | 20240220 | 180600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 60 | 20240220 | 180500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 61 | 20240220 | 180400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 62 | 20240220 | 180300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 8228 |
| 63 | 20240220 | 180200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 64 | 20240220 | 180100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 65 | 20240220 | 180000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 66 | 20240220 | 175900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 67 | 20240220 | 175800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 68 | 20240220 | 175700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 69 | 20240220 | 175600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 70 | 20240220 | 175500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 71 | 20240220 | 175400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 72 | 20240220 | 175300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 73 | 20240220 | 175200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 74 | 20240220 | 175100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 75 | 20240220 | 175000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 76 | 20240220 | 174900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 77 | 20240220 | 174800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 78 | 20240220 | 174700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 79 | 20240220 | 174600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 80 | 20240220 | 174500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 81 | 20240220 | 174400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 82 | 20240220 | 174300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 83 | 20240220 | 174200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 84 | 20240220 | 174100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 85 | 20240220 | 174000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 86 | 20240220 | 173900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 87 | 20240220 | 173800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 88 | 20240220 | 173700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 89 | 20240220 | 173600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 90 | 20240220 | 173500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 91 | 20240220 | 173400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 92 | 20240220 | 173300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 8228 |
| 93 | 20240220 | 173200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 94 | 20240220 | 173100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 95 | 20240220 | 173000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 96 | 20240220 | 172900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 97 | 20240220 | 172800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 98 | 20240220 | 172700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 99 | 20240220 | 172600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 100 | 20240220 | 172500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 101 | 20240220 | 172400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 102 | 20240220 | 172300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 103 | 20240220 | 172200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 104 | 20240220 | 172100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 105 | 20240220 | 172000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 106 | 20240220 | 171900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 107 | 20240220 | 171800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 108 | 20240220 | 171700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 109 | 20240220 | 171600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 110 | 20240220 | 171500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 111 | 20240220 | 171400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 112 | 20240220 | 171300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 113 | 20240220 | 171200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 114 | 20240220 | 171100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 115 | 20240220 | 171000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 116 | 20240220 | 170900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 117 | 20240220 | 170800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 118 | 20240220 | 170700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 119 | 20240220 | 170600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 120 | 20240220 | 170500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 121 | 20240220 | 170400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 122 | 20240220 | 170300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 8228 |
| 123 | 20240220 | 170200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 124 | 20240220 | 170100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 125 | 20240220 | 170000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 126 | 20240220 | 165900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 127 | 20240220 | 165800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 128 | 20240220 | 165700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 129 | 20240220 | 165600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 130 | 20240220 | 165500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 131 | 20240220 | 165400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 132 | 20240220 | 165300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 133 | 20240220 | 165200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 134 | 20240220 | 165100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 135 | 20240220 | 165000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 136 | 20240220 | 164900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 137 | 20240220 | 164800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 138 | 20240220 | 164700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 139 | 20240220 | 164600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 140 | 20240220 | 164500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 141 | 20240220 | 164400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 142 | 20240220 | 164300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 143 | 20240220 | 164200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 144 | 20240220 | 164100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 145 | 20240220 | 164000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 146 | 20240220 | 163900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 147 | 20240220 | 163800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 148 | 20240220 | 163700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 149 | 20240220 | 163600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 150 | 20240220 | 163500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 151 | 20240220 | 163400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 152 | 20240220 | 163300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 8228 |
| 153 | 20240220 | 163200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 154 | 20240220 | 163100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 155 | 20240220 | 163000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 156 | 20240220 | 162900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 157 | 20240220 | 162800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 158 | 20240220 | 162700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 159 | 20240220 | 162600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 160 | 20240220 | 162500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 161 | 20240220 | 162400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 162 | 20240220 | 162300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 163 | 20240220 | 162200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 164 | 20240220 | 162100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 165 | 20240220 | 162000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 166 | 20240220 | 161900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 167 | 20240220 | 161800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 168 | 20240220 | 161700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 169 | 20240220 | 161600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 170 | 20240220 | 161500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 171 | 20240220 | 161400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 172 | 20240220 | 161300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 173 | 20240220 | 161200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 174 | 20240220 | 161100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 175 | 20240220 | 161000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 176 | 20240220 | 160900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 177 | 20240220 | 160800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 178 | 20240220 | 160700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 179 | 20240220 | 160600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 180 | 20240220 | 160500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 181 | 20240220 | 160400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 182 | 20240220 | 160300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 8228 |
| 183 | 20240220 | 160200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 184 | 20240220 | 160100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 185 | 20240220 | 160000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 186 | 20240220 | 155900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 187 | 20240220 | 155800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 188 | 20240220 | 155700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 189 | 20240220 | 155600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 190 | 20240220 | 155500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 191 | 20240220 | 155400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 192 | 20240220 | 155300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 193 | 20240220 | 155200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 194 | 20240220 | 155100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 195 | 20240220 | 155000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 196 | 20240220 | 154900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 197 | 20240220 | 154800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 198 | 20240220 | 154700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 199 | 20240220 | 154600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 200 | 20240220 | 154500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 201 | 20240220 | 154400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 202 | 20240220 | 154300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 203 | 20240220 | 154200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 204 | 20240220 | 154100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 205 | 20240220 | 154000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 206 | 20240220 | 153900 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 207 | 20240220 | 153800 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 208 | 20240220 | 153700 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 209 | 20240220 | 153600 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 210 | 20240220 | 153500 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 211 | 20240220 | 153400 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 212 | 20240220 | 153300 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 8228 |
| 213 | 20240220 | 153200 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 214 | 20240220 | 153100 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 0 |
| 215 | 20240220 | 153000 | 8760496390 | 17000 | 17000 | 17000 | 17000 | 8228 |
| 216 | 20240220 | 152900 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 217 | 20240220 | 152800 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 218 | 20240220 | 152700 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 219 | 20240220 | 152600 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 220 | 20240220 | 152500 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 221 | 20240220 | 152400 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 222 | 20240220 | 152300 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 223 | 20240220 | 152200 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 224 | 20240220 | 152100 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 225 | 20240220 | 152000 | 8620620390 | 16980 | 16980 | 16980 | 16980 | 0 |
| 226 | 20240220 | 151900 | 8620620390 | 16980 | 17020 | 17050 | 16970 | 4101 |
| 227 | 20240220 | 151800 | 8550806180 | 17020 | 16990 | 17030 | 16970 | 1630 |
| 228 | 20240220 | 151700 | 8523076890 | 17000 | 16970 | 17000 | 16960 | 221 |
| 229 | 20240220 | 151600 | 8519323630 | 16980 | 17000 | 17000 | 16970 | 376 |
| 230 | 20240220 | 151500 | 8512938800 | 17000 | 16970 | 17010 | 16960 | 784 |
| 231 | 20240220 | 151400 | 8499621180 | 16970 | 16960 | 16970 | 16950 | 1422 |
| 232 | 20240220 | 151300 | 8475506720 | 16960 | 16980 | 16980 | 16960 | 1297 |
| 233 | 20240220 | 151200 | 8453497370 | 17010 | 17000 | 17010 | 16960 | 1677 |
| 234 | 20240220 | 151100 | 8425024630 | 17010 | 17020 | 17020 | 17000 | 3445 |
| 235 | 20240220 | 151000 | 8366403480 | 17020 | 17030 | 17070 | 17020 | 642 |
| 236 | 20240220 | 150900 | 8355467480 | 17030 | 17040 | 17040 | 17020 | 601 |
| 237 | 20240220 | 150800 | 8345237380 | 17030 | 17060 | 17060 | 17020 | 596 |
| 238 | 20240220 | 150700 | 8335084320 | 17060 | 17080 | 17100 | 17020 | 895 |
| 239 | 20240220 | 150600 | 8319792940 | 17090 | 17090 | 17100 | 17020 | 1827 |
| 240 | 20240220 | 150500 | 8288579520 | 17090 | 17070 | 17090 | 17040 | 1037 |
| 241 | 20240220 | 150400 | 8270874160 | 17030 | 17040 | 17070 | 17020 | 1765 |
| 242 | 20240220 | 150300 | 8240783580 | 17030 | 17020 | 17030 | 16990 | 2937 |
| 243 | 20240220 | 150200 | 8190827870 | 17020 | 17040 | 17040 | 17020 | 334 |
| 244 | 20240220 | 150100 | 8185140610 | 17020 | 17040 | 17040 | 17020 | 238 |
| 245 | 20240220 | 150000 | 8181086500 | 17040 | 17040 | 17040 | 17030 | 370 |
| 246 | 20240220 | 145900 | 8174783000 | 17040 | 17020 | 17040 | 17020 | 384 |
| 247 | 20240220 | 145800 | 8168243600 | 17010 | 17010 | 17040 | 17010 | 910 |
| 248 | 20240220 | 145700 | 8152756490 | 17020 | 17020 | 17030 | 17010 | 247 |
| 249 | 20240220 | 145600 | 8148551940 | 17020 | 17010 | 17020 | 17010 | 267 |
| 250 | 20240220 | 145500 | 8144009010 | 17020 | 17020 | 17020 | 17000 | 371 |
| 251 | 20240220 | 145400 | 8137697350 | 17020 | 17010 | 17030 | 17010 | 269 |
| 252 | 20240220 | 145300 | 8133119550 | 17010 | 16990 | 17010 | 16980 | 212 |
| 253 | 20240220 | 145200 | 8129516180 | 17000 | 17000 | 17010 | 16980 | 697 |
| 254 | 20240220 | 145100 | 8117675540 | 16990 | 17040 | 17040 | 16980 | 1374 |
| 255 | 20240220 | 145000 | 8094315370 | 17040 | 17050 | 17050 | 17020 | 764 |
| 256 | 20240220 | 144900 | 8081303250 | 17030 | 17060 | 17060 | 17020 | 453 |
| 257 | 20240220 | 144800 | 8073585150 | 17060 | 17020 | 17060 | 17020 | 847 |
| 258 | 20240220 | 144700 | 8059161200 | 17020 | 17020 | 17070 | 17020 | 460 |
| 259 | 20240220 | 144600 | 8051324380 | 17010 | 17010 | 17090 | 17000 | 1382 |
| 260 | 20240220 | 144500 | 8027765700 | 17010 | 17000 | 17030 | 16990 | 257 |
| 261 | 20240220 | 144400 | 8023394620 | 17000 | 17010 | 17040 | 16990 | 236 |
| 262 | 20240220 | 144300 | 8019380770 | 17010 | 17010 | 17030 | 16990 | 311 |
| 263 | 20240220 | 144200 | 8014089940 | 17000 | 17000 | 17030 | 17000 | 274 |
| 264 | 20240220 | 144100 | 8009430770 | 17000 | 17000 | 17010 | 16980 | 702 |
| 265 | 20240220 | 144000 | 7997500280 | 17000 | 17030 | 17030 | 17000 | 838 |
| 266 | 20240220 | 143900 | 7983246960 | 17020 | 17030 | 17040 | 17020 | 493 |
| 267 | 20240220 | 143800 | 7974849990 | 17040 | 17010 | 17050 | 17010 | 682 |
| 268 | 20240220 | 143700 | 7963233030 | 17010 | 17000 | 17010 | 16990 | 383 |
| 269 | 20240220 | 143600 | 7956722340 | 16990 | 16980 | 17000 | 16970 | 2300 |
| 270 | 20240220 | 143500 | 7917680830 | 16990 | 17020 | 17020 | 16980 | 1272 |
| 271 | 20240220 | 143400 | 7896060180 | 17010 | 17000 | 17020 | 17000 | 425 |
| 272 | 20240220 | 143300 | 7888832250 | 17010 | 17030 | 17030 | 17000 | 492 |
| 273 | 20240220 | 143200 | 7880465890 | 17020 | 17040 | 17040 | 17000 | 1927 |
| 274 | 20240220 | 143100 | 7847667650 | 17040 | 17020 | 17040 | 17020 | 1439 |
| 275 | 20240220 | 143000 | 7823155140 | 17010 | 17010 | 17030 | 17010 | 253 |
| 276 | 20240220 | 142900 | 7818849520 | 17010 | 17020 | 17030 | 17000 | 712 |
| 277 | 20240220 | 142800 | 7806735030 | 17020 | 17000 | 17020 | 17000 | 254 |
| 278 | 20240220 | 142700 | 7802413790 | 16990 | 17010 | 17010 | 16990 | 1544 |
| 279 | 20240220 | 142600 | 7776164510 | 17000 | 17010 | 17010 | 17000 | 415 |
| 280 | 20240220 | 142500 | 7769106590 | 17010 | 17010 | 17010 | 16990 | 472 |
| 281 | 20240220 | 142400 | 7761083670 | 17000 | 17010 | 17020 | 16990 | 991 |
| 282 | 20240220 | 142300 | 7744226300 | 17000 | 17010 | 17020 | 17000 | 642 |
| 283 | 20240220 | 142200 | 7733307070 | 17000 | 16990 | 17010 | 16990 | 279 |
| 284 | 20240220 | 142100 | 7728562960 | 16990 | 16980 | 17010 | 16970 | 400 |
| 285 | 20240220 | 142000 | 7721766470 | 16970 | 16990 | 17000 | 16950 | 386 |
| 286 | 20240220 | 141900 | 7715213720 | 16990 | 16960 | 17000 | 16950 | 796 |
| 287 | 20240220 | 141800 | 7701695860 | 16960 | 16950 | 16980 | 16940 | 310 |
| 288 | 20240220 | 141700 | 7696438170 | 16940 | 16970 | 16980 | 16940 | 260 |
| 289 | 20240220 | 141600 | 7692026960 | 16970 | 16950 | 16970 | 16940 | 227 |
| 290 | 20240220 | 141500 | 7688178650 | 16950 | 16960 | 16980 | 16940 | 589 |
| 291 | 20240220 | 141400 | 7678194640 | 16950 | 16970 | 16980 | 16950 | 948 |
| 292 | 20240220 | 141300 | 7662122060 | 16970 | 16980 | 16990 | 16970 | 212 |
| 293 | 20240220 | 141200 | 7658522080 | 16980 | 16990 | 16990 | 16960 | 301 |
| 294 | 20240220 | 141100 | 7653412780 | 16980 | 16950 | 16980 | 16950 | 458 |
| 295 | 20240220 | 141000 | 7645643950 | 16950 | 16990 | 17000 | 16950 | 2779 |
| 296 | 20240220 | 140900 | 7598501250 | 16990 | 16990 | 17010 | 16970 | 726 |
| 297 | 20240220 | 140800 | 7586172740 | 16980 | 16990 | 17010 | 16980 | 365 |
| 298 | 20240220 | 140700 | 7579968930 | 16990 | 16970 | 17000 | 16970 | 322 |
| 299 | 20240220 | 140600 | 7574499060 | 16970 | 17000 | 17000 | 16970 | 1499 |
| 300 | 20240220 | 140500 | 7549038910 | 16990 | 17000 | 17000 | 16990 | 436 |
| 301 | 20240220 | 140400 | 7541629840 | 17010 | 17020 | 17020 | 16990 | 353 |
| 302 | 20240220 | 140300 | 7535626100 | 17020 | 17000 | 17020 | 16990 | 326 |
| 303 | 20240220 | 140200 | 7530083450 | 17000 | 17000 | 17000 | 16990 | 351 |
| 304 | 20240220 | 140100 | 7524118410 | 16990 | 17000 | 17010 | 16980 | 603 |
| 305 | 20240220 | 140000 | 7513870920 | 16980 | 16990 | 17000 | 16980 | 466 |
| 306 | 20240220 | 135900 | 7505951740 | 16990 | 16980 | 17000 | 16970 | 566 |
| 307 | 20240220 | 135800 | 7496335850 | 16980 | 17000 | 17010 | 16970 | 283 |
| 308 | 20240220 | 135700 | 7491528240 | 17000 | 17020 | 17020 | 16980 | 1997 |
| 309 | 20240220 | 135600 | 7457565310 | 17020 | 17000 | 17020 | 17000 | 435 |
| 310 | 20240220 | 135500 | 7450168350 | 16990 | 17020 | 17020 | 16990 | 334 |
| 311 | 20240220 | 135400 | 7444488790 | 17010 | 17010 | 17040 | 17000 | 224 |
| 312 | 20240220 | 135300 | 7440677600 | 17010 | 16990 | 17010 | 16950 | 3423 |
| 313 | 20240220 | 135200 | 7382608540 | 16990 | 17010 | 17010 | 16980 | 313 |
| 314 | 20240220 | 135100 | 7377289640 | 17010 | 17050 | 17060 | 16980 | 423 |
| 315 | 20240220 | 135000 | 7370094970 | 17050 | 16990 | 17070 | 16960 | 368 |
| 316 | 20240220 | 134900 | 7363836700 | 17000 | 16980 | 17000 | 16980 | 170 |
| 317 | 20240220 | 134800 | 7360948730 | 16980 | 16970 | 17030 | 16960 | 2259 |
| 318 | 20240220 | 134700 | 7322588110 | 16970 | 17000 | 17020 | 16960 | 2244 |
| 319 | 20240220 | 134600 | 7284485080 | 17000 | 17010 | 17020 | 16990 | 278 |
| 320 | 20240220 | 134500 | 7279758960 | 17000 | 17020 | 17020 | 17000 | 226 |
| 321 | 20240220 | 134400 | 7275915560 | 17010 | 17010 | 17020 | 16990 | 471 |
| 322 | 20240220 | 134300 | 7267906060 | 17010 | 17020 | 17030 | 16980 | 1523 |
| 323 | 20240220 | 134200 | 7242009470 | 17020 | 17050 | 17050 | 17010 | 823 |
| 324 | 20240220 | 134100 | 7227996740 | 17040 | 17010 | 17040 | 17010 | 570 |
| 325 | 20240220 | 134000 | 7218291370 | 17020 | 17020 | 17030 | 17010 | 497 |
| 326 | 20240220 | 133900 | 7209833130 | 17020 | 17020 | 17050 | 17020 | 377 |
| 327 | 20240220 | 133800 | 7203412660 | 17010 | 17010 | 17020 | 17000 | 587 |
| 328 | 20240220 | 133700 | 7193425740 | 17010 | 17030 | 17030 | 16990 | 1220 |
| 329 | 20240220 | 133600 | 7172678880 | 17030 | 17030 | 17030 | 17010 | 477 |
| 330 | 20240220 | 133500 | 7164559140 | 17020 | 17020 | 17030 | 17000 | 3295 |
| 331 | 20240220 | 133400 | 7108504260 | 17020 | 17030 | 17040 | 17020 | 394 |
| 332 | 20240220 | 133300 | 7101794060 | 17040 | 17070 | 17070 | 17020 | 121 |
| 333 | 20240220 | 133200 | 7099732690 | 17010 | 17080 | 17080 | 17010 | 6069 |
| 334 | 20240220 | 133100 | 6996373080 | 17070 | 17090 | 17100 | 17070 | 533 |
| 335 | 20240220 | 133000 | 6987267480 | 17090 | 17080 | 17100 | 17080 | 269 |
| 336 | 20240220 | 132900 | 6982670430 | 17080 | 17090 | 17100 | 17080 | 926 |
| 337 | 20240220 | 132800 | 6966847080 | 17090 | 17100 | 17100 | 17080 | 622 |
| 338 | 20240220 | 132700 | 6956218290 | 17100 | 17090 | 17100 | 17080 | 235 |
| 339 | 20240220 | 132600 | 6952202000 | 17080 | 17090 | 17100 | 17080 | 570 |
| 340 | 20240220 | 132500 | 6942460000 | 17100 | 17080 | 17100 | 17080 | 756 |
| 341 | 20240220 | 132400 | 6929540590 | 17090 | 17120 | 17120 | 17070 | 1600 |
| 342 | 20240220 | 132300 | 6902216270 | 17110 | 17130 | 17140 | 17110 | 358 |
| 343 | 20240220 | 132200 | 6896087050 | 17130 | 17140 | 17140 | 17120 | 315 |
| 344 | 20240220 | 132100 | 6890690580 | 17140 | 17140 | 17140 | 17110 | 424 |
| 345 | 20240220 | 132000 | 6883426140 | 17130 | 17130 | 17140 | 17120 | 1315 |
| 346 | 20240220 | 131900 | 6860897520 | 17130 | 17130 | 17150 | 17110 | 1476 |
| 347 | 20240220 | 131800 | 6835605660 | 17130 | 17100 | 17130 | 17090 | 1462 |
| 348 | 20240220 | 131700 | 6810578890 | 17100 | 17100 | 17120 | 17090 | 1069 |
| 349 | 20240220 | 131600 | 6792295800 | 17110 | 17090 | 17110 | 17060 | 1882 |
| 350 | 20240220 | 131500 | 6760135160 | 17090 | 17070 | 17090 | 17070 | 2853 |
| 351 | 20240220 | 131400 | 6711410460 | 17070 | 17060 | 17070 | 17060 | 553 |
| 352 | 20240220 | 131300 | 6701971670 | 17060 | 17050 | 17070 | 17050 | 1266 |
| 353 | 20240220 | 131200 | 6680382860 | 17050 | 17030 | 17060 | 17030 | 5362 |
| 354 | 20240220 | 131100 | 6588965110 | 17040 | 17020 | 17040 | 17020 | 1013 |
| 355 | 20240220 | 131000 | 6571717220 | 17030 | 17020 | 17030 | 17010 | 252 |
| 356 | 20240220 | 130900 | 6567427010 | 17020 | 17040 | 17040 | 17000 | 838 |
| 357 | 20240220 | 130800 | 6553172740 | 17040 | 17040 | 17040 | 17020 | 147 |
| 358 | 20240220 | 130700 | 6550669630 | 17000 | 17040 | 17040 | 17000 | 740 |
| 359 | 20240220 | 130600 | 6538077720 | 17030 | 16970 | 17040 | 16960 | 8440 |
| 360 | 20240220 | 130500 | 6394744490 | 16970 | 16960 | 16970 | 16960 | 1277 |
| 361 | 20240220 | 130400 | 6373081220 | 16970 | 16950 | 16970 | 16950 | 957 |
| 362 | 20240220 | 130300 | 6356849370 | 16950 | 16960 | 16970 | 16950 | 206 |
| 363 | 20240220 | 130200 | 6353355250 | 16960 | 16970 | 16970 | 16910 | 954 |
| 364 | 20240220 | 130100 | 6337192500 | 16970 | 16960 | 16970 | 16960 | 311 |
| 365 | 20240220 | 130000 | 6331916330 | 16960 | 16960 | 16970 | 16930 | 1232 |
| 366 | 20240220 | 125900 | 6311038610 | 16970 | 16970 | 16970 | 16960 | 235 |
| 367 | 20240220 | 125800 | 6307051080 | 16970 | 16960 | 16980 | 16960 | 285 |
| 368 | 20240220 | 125700 | 6302213660 | 16950 | 16950 | 16980 | 16930 | 280 |
| 369 | 20240220 | 125600 | 6297466300 | 16950 | 17030 | 17030 | 16950 | 228 |
| 370 | 20240220 | 125500 | 6293597350 | 16970 | 17030 | 17030 | 16970 | 34 |
| 371 | 20240220 | 125400 | 6293019700 | 17030 | 16900 | 17040 | 16900 | 6143 |
| 372 | 20240220 | 125300 | 6188879180 | 16910 | 16940 | 16940 | 16890 | 6617 |
| 373 | 20240220 | 125200 | 6077033540 | 16930 | 16930 | 16950 | 16920 | 2568 |
| 374 | 20240220 | 125100 | 6033564610 | 16940 | 16970 | 16970 | 16930 | 1565 |
| 375 | 20240220 | 125000 | 6007052120 | 16970 | 16970 | 16970 | 16950 | 1134 |
| 376 | 20240220 | 124900 | 5987825210 | 16980 | 16970 | 16980 | 16970 | 925 |
| 377 | 20240220 | 124800 | 5972125570 | 16980 | 16990 | 16990 | 16970 | 705 |
| 378 | 20240220 | 124700 | 5960151750 | 17000 | 17000 | 17010 | 16990 | 810 |
| 379 | 20240220 | 124600 | 5946384640 | 17000 | 17010 | 17010 | 16990 | 1024 |
| 380 | 20240220 | 124500 | 5928979450 | 17000 | 16990 | 17010 | 16990 | 644 |
| 381 | 20240220 | 124400 | 5918031570 | 17010 | 17010 | 17030 | 17000 | 1230 |
| 382 | 20240220 | 124300 | 5897111740 | 17020 | 16980 | 17020 | 16980 | 972 |
| 383 | 20240220 | 124200 | 5880599550 | 16980 | 16970 | 16980 | 16970 | 27 |
| 384 | 20240220 | 124100 | 5880141340 | 16960 | 16980 | 16980 | 16960 | 127 |
| 385 | 20240220 | 124000 | 5877985560 | 16980 | 16980 | 16990 | 16980 | 175 |
| 386 | 20240220 | 123900 | 5875014050 | 16990 | 17020 | 17020 | 16990 | 774 |
| 387 | 20240220 | 123800 | 5861860230 | 17020 | 17010 | 17030 | 17010 | 100 |
| 388 | 20240220 | 123700 | 5860158230 | 16990 | 16990 | 16990 | 16980 | 762 |
| 389 | 20240220 | 123600 | 5847211880 | 16970 | 17040 | 17040 | 16970 | 1487 |
| 390 | 20240220 | 123500 | 5821920980 | 17050 | 17050 | 17050 | 17010 | 926 |
| 391 | 20240220 | 123400 | 5806136570 | 17050 | 17000 | 17050 | 16990 | 1662 |
| 392 | 20240220 | 123300 | 5777864510 | 17000 | 16980 | 17000 | 16970 | 1721 |
| 393 | 20240220 | 123200 | 5748648150 | 16980 | 16980 | 16980 | 16960 | 224 |
| 394 | 20240220 | 123100 | 5744845200 | 16960 | 16950 | 16960 | 16940 | 4115 |
| 395 | 20240220 | 123000 | 5675095780 | 16950 | 16940 | 16950 | 16930 | 1438 |
| 396 | 20240220 | 122900 | 5650730930 | 16940 | 16950 | 16950 | 16930 | 675 |
| 397 | 20240220 | 122800 | 5639300780 | 16950 | 16950 | 16950 | 16930 | 322 |
| 398 | 20240220 | 122700 | 5633848440 | 16920 | 16990 | 16990 | 16920 | 6313 |
| 399 | 20240220 | 122600 | 5526902570 | 16980 | 16990 | 17000 | 16980 | 1554 |
| 400 | 20240220 | 122500 | 5500504000 | 17000 | 17000 | 17000 | 16990 | 1507 |
| 401 | 20240220 | 122400 | 5474888530 | 17000 | 17040 | 17040 | 17000 | 1056 |
| 402 | 20240220 | 122300 | 5456928830 | 17030 | 17040 | 17040 | 17030 | 98 |
| 403 | 20240220 | 122200 | 5455259000 | 17040 | 17040 | 17050 | 17020 | 3411 |
| 404 | 20240220 | 122100 | 5397162910 | 17050 | 17050 | 17060 | 17040 | 671 |
| 405 | 20240220 | 122000 | 5385722500 | 17050 | 17050 | 17050 | 17040 | 156 |
| 406 | 20240220 | 121900 | 5383062760 | 17050 | 17060 | 17060 | 17050 | 100 |
| 407 | 20240220 | 121800 | 5381356850 | 17060 | 17070 | 17070 | 17040 | 1089 |
| 408 | 20240220 | 121700 | 5362786090 | 17070 | 17080 | 17080 | 17060 | 97 |
| 409 | 20240220 | 121600 | 5361130410 | 17080 | 17080 | 17080 | 17070 | 147 |
| 410 | 20240220 | 121500 | 5358620790 | 17080 | 17080 | 17080 | 17070 | 126 |
| 411 | 20240220 | 121400 | 5356468740 | 17080 | 17090 | 17090 | 17070 | 120 |
| 412 | 20240220 | 121300 | 5354419160 | 17090 | 17080 | 17090 | 17070 | 100 |
| 413 | 20240220 | 121200 | 5352711250 | 17080 | 17060 | 17090 | 17060 | 304 |
| 414 | 20240220 | 121100 | 5347521040 | 17070 | 17070 | 17070 | 17060 | 74 |
| 415 | 20240220 | 121000 | 5346258220 | 17070 | 17060 | 17080 | 17060 | 1042 |
| 416 | 20240220 | 120900 | 5328471140 | 17060 | 17070 | 17070 | 17050 | 586 |
| 417 | 20240220 | 120800 | 5318468470 | 17080 | 17090 | 17090 | 17080 | 17 |
| 418 | 20240220 | 120700 | 5318178040 | 17090 | 17080 | 17090 | 17080 | 96 |
| 419 | 20240220 | 120600 | 5316537440 | 17090 | 17080 | 17110 | 17080 | 122 |
| 420 | 20240220 | 120500 | 5314451940 | 17090 | 17100 | 17100 | 17080 | 166 |
| 421 | 20240220 | 120400 | 5311615060 | 17120 | 17090 | 17120 | 17080 | 66 |
| 422 | 20240220 | 120300 | 5310486980 | 17090 | 17090 | 17090 | 17070 | 155 |
| 423 | 20240220 | 120200 | 5307839500 | 17090 | 17090 | 17090 | 17050 | 925 |
| 424 | 20240220 | 120100 | 5292056040 | 17090 | 17110 | 17110 | 17070 | 3045 |
| 425 | 20240220 | 120000 | 5240044600 | 17110 | 17120 | 17120 | 17110 | 201 |
| 426 | 20240220 | 115900 | 5236604740 | 17120 | 17070 | 17120 | 17070 | 569 |
| 427 | 20240220 | 115800 | 5226880010 | 17080 | 17100 | 17100 | 17080 | 655 |
| 428 | 20240220 | 115700 | 5215691040 | 17100 | 17100 | 17100 | 17080 | 145 |
| 429 | 20240220 | 115600 | 5213211900 | 17110 | 17100 | 17110 | 17080 | 547 |
| 430 | 20240220 | 115500 | 5203860650 | 17100 | 17100 | 17100 | 17090 | 237 |
| 431 | 20240220 | 115400 | 5199807990 | 17100 | 17110 | 17110 | 17100 | 158 |
| 432 | 20240220 | 115300 | 5197104950 | 17110 | 17120 | 17120 | 17110 | 64 |
| 433 | 20240220 | 115200 | 5196009640 | 17120 | 17110 | 17120 | 17100 | 80 |
| 434 | 20240220 | 115100 | 5194640650 | 17110 | 17100 | 17110 | 17080 | 448 |
| 435 | 20240220 | 115000 | 5186985010 | 17100 | 17130 | 17130 | 17100 | 882 |
| 436 | 20240220 | 114900 | 5171893610 | 17130 | 17090 | 17130 | 17090 | 576 |
| 437 | 20240220 | 114800 | 5162039150 | 17100 | 17090 | 17100 | 17070 | 498 |
| 438 | 20240220 | 114700 | 5153532720 | 17100 | 17100 | 17100 | 17090 | 226 |
| 439 | 20240220 | 114600 | 5149668280 | 17100 | 17080 | 17100 | 17080 | 202 |
| 440 | 20240220 | 114500 | 5146215470 | 17090 | 17070 | 17090 | 17070 | 103 |
| 441 | 20240220 | 114400 | 5144456060 | 17080 | 17080 | 17080 | 17070 | 174 |
| 442 | 20240220 | 114300 | 5141484400 | 17080 | 17080 | 17080 | 17070 | 95 |
| 443 | 20240220 | 114200 | 5139861830 | 17070 | 17070 | 17090 | 17070 | 504 |
| 444 | 20240220 | 114100 | 5131252760 | 17080 | 17120 | 17120 | 17080 | 587 |
| 445 | 20240220 | 114000 | 5121215540 | 17100 | 17090 | 17120 | 17090 | 1448 |
| 446 | 20240220 | 113900 | 5096456670 | 17090 | 17050 | 17090 | 17050 | 623 |
| 447 | 20240220 | 113800 | 5085831000 | 17050 | 17050 | 17050 | 17040 | 87 |
| 448 | 20240220 | 113700 | 5084347710 | 17050 | 17060 | 17060 | 17040 | 201 |
| 449 | 20240220 | 113600 | 5080921210 | 17050 | 17050 | 17060 | 17040 | 2350 |
| 450 | 20240220 | 113500 | 5040836530 | 17060 | 17060 | 17060 | 17050 | 225 |
| 451 | 20240220 | 113400 | 5036998320 | 17060 | 17060 | 17060 | 17020 | 1380 |
| 452 | 20240220 | 113300 | 5013462600 | 17060 | 17060 | 17080 | 17040 | 795 |
| 453 | 20240220 | 113200 | 4999899350 | 17050 | 17010 | 17050 | 17010 | 256 |
| 454 | 20240220 | 113100 | 4995540890 | 17010 | 16990 | 17010 | 16980 | 2454 |
| 455 | 20240220 | 113000 | 4953825700 | 16990 | 16990 | 16990 | 16980 | 275 |
| 456 | 20240220 | 112900 | 4949154350 | 16990 | 16970 | 16990 | 16960 | 148 |
| 457 | 20240220 | 112800 | 4946642620 | 16970 | 16940 | 16970 | 16930 | 836 |
| 458 | 20240220 | 112700 | 4932480070 | 16960 | 16970 | 16970 | 16940 | 135 |
| 459 | 20240220 | 112600 | 4930192370 | 16960 | 16990 | 16990 | 16920 | 2779 |
| 460 | 20240220 | 112500 | 4883168070 | 16920 | 16930 | 16990 | 16900 | 5501 |
| 461 | 20240220 | 112400 | 4790080820 | 16930 | 16950 | 16960 | 16890 | 4694 |
| 462 | 20240220 | 112300 | 4710670590 | 16960 | 16960 | 16960 | 16930 | 971 |
| 463 | 20240220 | 112200 | 4694207180 | 16960 | 16950 | 17000 | 16920 | 3697 |
| 464 | 20240220 | 112100 | 4631485560 | 16940 | 16910 | 16970 | 16910 | 1435 |
| 465 | 20240220 | 112000 | 4607165890 | 16910 | 16930 | 16940 | 16900 | 6335 |
| 466 | 20240220 | 111900 | 4500055700 | 16930 | 16920 | 16930 | 16920 | 1072 |
| 467 | 20240220 | 111800 | 4481910030 | 16920 | 16930 | 16930 | 16900 | 3980 |
| 468 | 20240220 | 111700 | 4414589560 | 16930 | 16970 | 16970 | 16930 | 5360 |
| 469 | 20240220 | 111600 | 4323790200 | 16970 | 16960 | 16970 | 16960 | 589 |
| 470 | 20240220 | 111500 | 4313800280 | 16970 | 16960 | 16970 | 16940 | 2401 |
| 471 | 20240220 | 111400 | 4273097370 | 16960 | 16960 | 16970 | 16950 | 3485 |
| 472 | 20240220 | 111300 | 4213999830 | 16970 | 16960 | 16970 | 16960 | 321 |
| 473 | 20240220 | 111200 | 4208553410 | 16970 | 17030 | 17030 | 16960 | 4635 |
| 474 | 20240220 | 111100 | 4129800340 | 17020 | 17040 | 17040 | 17020 | 2129 |
| 475 | 20240220 | 111000 | 4093562650 | 17040 | 17030 | 17040 | 17030 | 60 |
| 476 | 20240220 | 110900 | 4092540800 | 17030 | 17020 | 17030 | 17020 | 1091 |
| 477 | 20240220 | 110800 | 4073969840 | 17030 | 17040 | 17040 | 17020 | 484 |
| 478 | 20240220 | 110700 | 4065729590 | 17040 | 17060 | 17060 | 17040 | 376 |
| 479 | 20240220 | 110600 | 4059321380 | 17060 | 17000 | 17060 | 17000 | 232 |
| 480 | 20240220 | 110500 | 4055369000 | 17000 | 17070 | 17070 | 17000 | 4036 |
| 481 | 20240220 | 110400 | 3986714380 | 17070 | 17080 | 17080 | 17050 | 1059 |
| 482 | 20240220 | 110300 | 3968640610 | 17080 | 17080 | 17110 | 17080 | 224 |
| 483 | 20240220 | 110200 | 3964814510 | 17070 | 17100 | 17100 | 17070 | 714 |
| 484 | 20240220 | 110100 | 3952613770 | 17100 | 17050 | 17100 | 17050 | 1209 |
| 485 | 20240220 | 110000 | 3931968140 | 17040 | 17040 | 17060 | 17000 | 2253 |
| 486 | 20240220 | 105900 | 3893632450 | 17000 | 17090 | 17100 | 17000 | 12587 |
| 487 | 20240220 | 105800 | 3679467310 | 17080 | 17090 | 17090 | 17080 | 71 |
| 488 | 20240220 | 105700 | 3678254590 | 17060 | 17120 | 17130 | 17060 | 2824 |
| 489 | 20240220 | 105600 | 3629999450 | 17130 | 17130 | 17140 | 17120 | 515 |
| 490 | 20240220 | 105500 | 3621180760 | 17130 | 17140 | 17140 | 17090 | 805 |
| 491 | 20240220 | 105400 | 3607400840 | 17150 | 17040 | 17150 | 17040 | 255 |
| 492 | 20240220 | 105300 | 3603034110 | 17040 | 17030 | 17040 | 17010 | 3551 |
| 493 | 20240220 | 105200 | 3542582710 | 17030 | 17050 | 17100 | 17030 | 11851 |
| 494 | 20240220 | 105100 | 3340565400 | 17050 | 17170 | 17170 | 17050 | 15323 |
| 495 | 20240220 | 105000 | 3078452940 | 17170 | 17150 | 17170 | 17150 | 296 |
| 496 | 20240220 | 104900 | 3073373490 | 17150 | 17170 | 17170 | 17150 | 932 |
| 497 | 20240220 | 104800 | 3057387540 | 17170 | 17180 | 17180 | 17170 | 68 |
| 498 | 20240220 | 104700 | 3056219390 | 17200 | 17160 | 17200 | 17160 | 53 |
| 499 | 20240220 | 104600 | 3055308820 | 17160 | 17140 | 17200 | 17140 | 5138 |
| 500 | 20240220 | 104500 | 2966986300 | 17140 | 17150 | 17150 | 17140 | 337 |
| 501 | 20240220 | 104400 | 2961208820 | 17160 | 17150 | 17160 | 17140 | 220 |
| 502 | 20240220 | 104300 | 2957434530 | 17150 | 17120 | 17150 | 17100 | 5980 |
| 503 | 20240220 | 104200 | 2855047710 | 17130 | 17130 | 17150 | 17130 | 690 |
| 504 | 20240220 | 104100 | 2843216950 | 17130 | 17140 | 17140 | 17110 | 4224 |
| 505 | 20240220 | 104000 | 2770903720 | 17150 | 17180 | 17180 | 17130 | 7630 |
| 506 | 20240220 | 103900 | 2640018440 | 17180 | 17190 | 17190 | 17170 | 1148 |
| 507 | 20240220 | 103800 | 2620300510 | 17170 | 17170 | 17200 | 17170 | 1278 |
| 508 | 20240220 | 103700 | 2598350070 | 17180 | 17180 | 17180 | 17170 | 371 |
| 509 | 20240220 | 103600 | 2591978400 | 17180 | 17190 | 17190 | 17170 | 908 |
| 510 | 20240220 | 103500 | 2576376100 | 17200 | 17220 | 17220 | 17190 | 1997 |
| 511 | 20240220 | 103400 | 2542025500 | 17220 | 17240 | 17240 | 17210 | 1011 |
| 512 | 20240220 | 103300 | 2524607090 | 17250 | 17280 | 17280 | 17240 | 736 |
| 513 | 20240220 | 103200 | 2511908190 | 17290 | 17260 | 17290 | 17260 | 84 |
| 514 | 20240220 | 103100 | 2510457770 | 17270 | 17290 | 17290 | 17260 | 546 |
| 515 | 20240220 | 103000 | 2501025340 | 17300 | 17320 | 17320 | 17280 | 778 |
| 516 | 20240220 | 102900 | 2487574730 | 17340 | 17320 | 17340 | 17310 | 255 |
| 517 | 20240220 | 102800 | 2483158940 | 17320 | 17320 | 17320 | 17320 | 34 |
| 518 | 20240220 | 102700 | 2482570060 | 17300 | 17320 | 17320 | 17300 | 836 |
| 519 | 20240220 | 102600 | 2468099010 | 17320 | 17320 | 17340 | 17320 | 887 |
| 520 | 20240220 | 102500 | 2452734840 | 17330 | 17330 | 17330 | 17320 | 20 |
| 521 | 20240220 | 102400 | 2452388390 | 17350 | 17350 | 17350 | 17320 | 1567 |
| 522 | 20240220 | 102300 | 2425219520 | 17350 | 17360 | 17360 | 17350 | 269 |
| 523 | 20240220 | 102200 | 2420551070 | 17370 | 17380 | 17380 | 17370 | 1586 |
| 524 | 20240220 | 102100 | 2392990320 | 17380 | 17300 | 17380 | 17300 | 997 |
| 525 | 20240220 | 102000 | 2375693410 | 17330 | 17260 | 17330 | 17260 | 1729 |
| 526 | 20240220 | 101900 | 2345786480 | 17270 | 17230 | 17270 | 17220 | 6603 |
| 527 | 20240220 | 101800 | 2231979850 | 17230 | 17220 | 17230 | 17220 | 32 |
| 528 | 20240220 | 101700 | 2231428770 | 17230 | 17220 | 17230 | 17220 | 154 |
| 529 | 20240220 | 101600 | 2228776500 | 17230 | 17220 | 17230 | 17200 | 1417 |
| 530 | 20240220 | 101500 | 2204395590 | 17210 | 17260 | 17260 | 17190 | 2342 |
| 531 | 20240220 | 101400 | 2164099380 | 17270 | 17220 | 17270 | 17220 | 2092 |
| 532 | 20240220 | 101300 | 2128053120 | 17200 | 17190 | 17200 | 17190 | 1997 |
| 533 | 20240220 | 101200 | 2093704910 | 17200 | 17180 | 17200 | 17180 | 158 |
| 534 | 20240220 | 101100 | 2090988120 | 17190 | 17180 | 17190 | 17180 | 2599 |
| 535 | 20240220 | 101000 | 2046332590 | 17190 | 17200 | 17200 | 17190 | 1169 |
| 536 | 20240220 | 100900 | 2026233480 | 17190 | 17200 | 17230 | 17160 | 3124 |
| 537 | 20240220 | 100800 | 1972517460 | 17190 | 17150 | 17190 | 17130 | 1228 |
| 538 | 20240220 | 100700 | 1951466320 | 17150 | 17170 | 17170 | 17140 | 2507 |
| 539 | 20240220 | 100600 | 1908475630 | 17160 | 17200 | 17200 | 17160 | 1034 |
| 540 | 20240220 | 100500 | 1890727770 | 17200 | 17220 | 17220 | 17160 | 7779 |
| 541 | 20240220 | 100400 | 1757129700 | 17220 | 17240 | 17240 | 17220 | 255 |
| 542 | 20240220 | 100300 | 1752738060 | 17250 | 17250 | 17250 | 17250 | 1165 |
| 543 | 20240220 | 100200 | 1732641810 | 17250 | 17250 | 17250 | 17250 | 119 |
| 544 | 20240220 | 100100 | 1730589060 | 17260 | 17300 | 17300 | 17250 | 512 |
| 545 | 20240220 | 100000 | 1721756310 | 17300 | 17270 | 17300 | 17270 | 2143 |
| 546 | 20240220 | 095900 | 1684713140 | 17300 | 17310 | 17310 | 17300 | 167 |
| 547 | 20240220 | 095800 | 1681823020 | 17310 | 17260 | 17310 | 17260 | 4278 |
| 548 | 20240220 | 095700 | 1607878990 | 17250 | 17260 | 17260 | 17250 | 614 |
| 549 | 20240220 | 095600 | 1597283470 | 17260 | 17220 | 17260 | 17210 | 532 |
| 550 | 20240220 | 095500 | 1588106380 | 17250 | 17250 | 17250 | 17210 | 59 |
| 551 | 20240220 | 095400 | 1587088710 | 17180 | 17260 | 17260 | 17170 | 4511 |
| 552 | 20240220 | 095300 | 1509587180 | 17270 | 17280 | 17280 | 17270 | 518 |
| 553 | 20240220 | 095200 | 1500641280 | 17280 | 17210 | 17280 | 17200 | 1150 |
| 554 | 20240220 | 095100 | 1480789190 | 17200 | 17180 | 17250 | 17180 | 1272 |
| 555 | 20240220 | 095000 | 1458913080 | 17170 | 17190 | 17190 | 17170 | 957 |
| 556 | 20240220 | 094900 | 1442466300 | 17190 | 17180 | 17200 | 17180 | 800 |
| 557 | 20240220 | 094800 | 1428712240 | 17180 | 17170 | 17180 | 17160 | 1935 |
| 558 | 20240220 | 094700 | 1395486780 | 17170 | 17180 | 17180 | 17160 | 666 |
| 559 | 20240220 | 094600 | 1384049260 | 17210 | 17210 | 17210 | 17160 | 5110 |
| 560 | 20240220 | 094500 | 1296251410 | 17210 | 17240 | 17250 | 17210 | 2523 |
| 561 | 20240220 | 094400 | 1252805670 | 17240 | 17290 | 17290 | 17240 | 1401 |
| 562 | 20240220 | 094300 | 1228628550 | 17290 | 17300 | 17300 | 17290 | 479 |
| 563 | 20240220 | 094200 | 1220345890 | 17300 | 17300 | 17300 | 17300 | 635 |
| 564 | 20240220 | 094100 | 1209360390 | 17290 | 17300 | 17300 | 17280 | 134 |
| 565 | 20240220 | 094000 | 1207042930 | 17300 | 17260 | 17300 | 17260 | 155 |
| 566 | 20240220 | 093900 | 1204365430 | 17260 | 17310 | 17310 | 17260 | 527 |
| 567 | 20240220 | 093800 | 1195243820 | 17260 | 17290 | 17290 | 17250 | 39 |
| 568 | 20240220 | 093700 | 1194570810 | 17270 | 17280 | 17280 | 17270 | 2542 |
| 569 | 20240220 | 093600 | 1150669350 | 17280 | 17290 | 17310 | 17280 | 136 |
| 570 | 20240220 | 093500 | 1148316540 | 17290 | 17240 | 17290 | 17220 | 1579 |
| 571 | 20240220 | 093400 | 1121058150 | 17240 | 17260 | 17260 | 17210 | 1247 |
| 572 | 20240220 | 093300 | 1099580790 | 17230 | 17280 | 17280 | 17230 | 249 |
| 573 | 20240220 | 093200 | 1095289330 | 17290 | 17290 | 17300 | 17270 | 1993 |
| 574 | 20240220 | 093100 | 1060836440 | 17290 | 17230 | 17290 | 17230 | 2069 |
| 575 | 20240220 | 093000 | 1025136410 | 17200 | 17210 | 17230 | 17200 | 506 |
| 576 | 20240220 | 092900 | 1016422710 | 17210 | 17200 | 17210 | 17200 | 875 |
| 577 | 20240220 | 092800 | 1001370750 | 17200 | 17190 | 17220 | 17190 | 661 |
| 578 | 20240220 | 092700 | 989996720 | 17190 | 17210 | 17210 | 17180 | 2195 |
| 579 | 20240220 | 092600 | 952269010 | 17200 | 17210 | 17210 | 17200 | 2904 |
| 580 | 20240220 | 092500 | 902317620 | 17210 | 17250 | 17250 | 17210 | 326 |
| 581 | 20240220 | 092400 | 896699370 | 17250 | 17200 | 17250 | 17190 | 1243 |
| 582 | 20240220 | 092300 | 875307600 | 17200 | 17210 | 17210 | 17200 | 782 |
| 583 | 20240220 | 092200 | 861856870 | 17200 | 17210 | 17210 | 17200 | 257 |
| 584 | 20240220 | 092100 | 857434380 | 17190 | 17210 | 17210 | 17180 | 757 |
| 585 | 20240220 | 092000 | 844415260 | 17200 | 17220 | 17220 | 17180 | 2558 |
| 586 | 20240220 | 091900 | 800432780 | 17220 | 17260 | 17260 | 17220 | 1974 |
| 587 | 20240220 | 091800 | 766398810 | 17250 | 17230 | 17250 | 17230 | 1603 |
| 588 | 20240220 | 091700 | 738750590 | 17210 | 17250 | 17250 | 17190 | 3524 |
| 589 | 20240220 | 091600 | 678117090 | 17200 | 17230 | 17250 | 17200 | 2031 |
| 590 | 20240220 | 091500 | 643155020 | 17230 | 17250 | 17250 | 17220 | 1280 |
| 591 | 20240220 | 091400 | 621089920 | 17260 | 17350 | 17350 | 17260 | 6796 |
| 592 | 20240220 | 091300 | 503507680 | 17350 | 17340 | 17370 | 17330 | 1290 |
| 593 | 20240220 | 091200 | 481108980 | 17330 | 17370 | 17370 | 17330 | 677 |
| 594 | 20240220 | 091100 | 469360040 | 17370 | 17400 | 17420 | 17370 | 3118 |
| 595 | 20240220 | 091000 | 415162630 | 17390 | 17450 | 17450 | 17390 | 1254 |
| 596 | 20240220 | 090900 | 393328420 | 17450 | 17500 | 17500 | 17440 | 3410 |
| 597 | 20240220 | 090800 | 333762600 | 17500 | 17460 | 17500 | 17450 | 289 |
| 598 | 20240220 | 090700 | 328714550 | 17450 | 17510 | 17510 | 17450 | 814 |
| 599 | 20240220 | 090600 | 314501200 | 17520 | 17530 | 17530 | 17450 | 803 |
| 600 | 20240220 | 090500 | 300471140 | 17530 | 17380 | 17530 | 17360 | 3271 |
| 601 | 20240220 | 090400 | 243332540 | 17380 | 17340 | 17390 | 17330 | 1698 |
| 602 | 20240220 | 090300 | 213840550 | 17330 | 17330 | 17370 | 17320 | 517 |
| 603 | 20240220 | 090200 | 204874030 | 17330 | 17390 | 17390 | 17320 | 6817 |
| 604 | 20240220 | 090100 | 86624250 | 17380 | 17360 | 17480 | 17360 | 1568 |
| 605 | 20240220 | 090000 | 59335620 | 17360 | 17430 | 17430 | 17360 | 2765 |