33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 193200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 3 | 20240222 | 193100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 4 | 20240222 | 193000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 5 | 20240222 | 192900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 6 | 20240222 | 192800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 7 | 20240222 | 192700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 8 | 20240222 | 192600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 9 | 20240222 | 192500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 10 | 20240222 | 192400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 11 | 20240222 | 192300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 12 | 20240222 | 192200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 13 | 20240222 | 192100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 14 | 20240222 | 192000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 15 | 20240222 | 191900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 16 | 20240222 | 191800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 17 | 20240222 | 191700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 18 | 20240222 | 191600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 19 | 20240222 | 191500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 20 | 20240222 | 191400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 21 | 20240222 | 191300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 22 | 20240222 | 191200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 23 | 20240222 | 191100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 24 | 20240222 | 191000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 25 | 20240222 | 190900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 26 | 20240222 | 190800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 27 | 20240222 | 190700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 28 | 20240222 | 190600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 29 | 20240222 | 190500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 30 | 20240222 | 190400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 31 | 20240222 | 190300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 32 | 20240222 | 190200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 33 | 20240222 | 190100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 34 | 20240222 | 190000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 35 | 20240222 | 185900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 36 | 20240222 | 185800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 37 | 20240222 | 185700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 38 | 20240222 | 185600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 39 | 20240222 | 185500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 40 | 20240222 | 185400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 41 | 20240222 | 185300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 42 | 20240222 | 185200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 43 | 20240222 | 185100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 44 | 20240222 | 185000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 45 | 20240222 | 184900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 46 | 20240222 | 184800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 47 | 20240222 | 184700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 48 | 20240222 | 184600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 49 | 20240222 | 184500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 50 | 20240222 | 184400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 51 | 20240222 | 184300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 52 | 20240222 | 184200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 53 | 20240222 | 184100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 54 | 20240222 | 184000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 55 | 20240222 | 183900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 56 | 20240222 | 183800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 57 | 20240222 | 183700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 58 | 20240222 | 183600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 59 | 20240222 | 183500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 60 | 20240222 | 183400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 61 | 20240222 | 183300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 62 | 20240222 | 183200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 63 | 20240222 | 183100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 64 | 20240222 | 183000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 65 | 20240222 | 182900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 66 | 20240222 | 182800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 67 | 20240222 | 182700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 68 | 20240222 | 182600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 69 | 20240222 | 182500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 70 | 20240222 | 182400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 71 | 20240222 | 182300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 72 | 20240222 | 182200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 73 | 20240222 | 182100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 74 | 20240222 | 182000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 75 | 20240222 | 181900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 76 | 20240222 | 181800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 77 | 20240222 | 181700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 78 | 20240222 | 181600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 79 | 20240222 | 181500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 80 | 20240222 | 181400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 81 | 20240222 | 181300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 82 | 20240222 | 181200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 83 | 20240222 | 181100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 84 | 20240222 | 181000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 85 | 20240222 | 180900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 86 | 20240222 | 180800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 87 | 20240222 | 180700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 88 | 20240222 | 180600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 89 | 20240222 | 180500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 90 | 20240222 | 180400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 91 | 20240222 | 180300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 92 | 20240222 | 180200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 93 | 20240222 | 180100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 94 | 20240222 | 180000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 95 | 20240222 | 175900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 96 | 20240222 | 175800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 97 | 20240222 | 175700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 98 | 20240222 | 175600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 99 | 20240222 | 175500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 100 | 20240222 | 175400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 101 | 20240222 | 175300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 102 | 20240222 | 175200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 103 | 20240222 | 175100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 104 | 20240222 | 175000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 105 | 20240222 | 174900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 106 | 20240222 | 174800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 107 | 20240222 | 174700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 108 | 20240222 | 174600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 109 | 20240222 | 174500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 110 | 20240222 | 174400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 111 | 20240222 | 174300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 112 | 20240222 | 174200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 113 | 20240222 | 174100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 114 | 20240222 | 174000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 115 | 20240222 | 173900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 116 | 20240222 | 173800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 117 | 20240222 | 173700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 118 | 20240222 | 173600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 119 | 20240222 | 173500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 120 | 20240222 | 173400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 121 | 20240222 | 173300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 122 | 20240222 | 173200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 123 | 20240222 | 173100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 124 | 20240222 | 173000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 125 | 20240222 | 172900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 126 | 20240222 | 172800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 127 | 20240222 | 172700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 128 | 20240222 | 172600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 129 | 20240222 | 172500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 130 | 20240222 | 172400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 131 | 20240222 | 172300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 132 | 20240222 | 172200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 133 | 20240222 | 172100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 134 | 20240222 | 172000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 135 | 20240222 | 171900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 136 | 20240222 | 171800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 137 | 20240222 | 171700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 138 | 20240222 | 171600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 139 | 20240222 | 171500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 140 | 20240222 | 171400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 141 | 20240222 | 171300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 142 | 20240222 | 171200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 143 | 20240222 | 171100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 144 | 20240222 | 171000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 145 | 20240222 | 170900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 146 | 20240222 | 170800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 147 | 20240222 | 170700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 148 | 20240222 | 170600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 149 | 20240222 | 170500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 150 | 20240222 | 170400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 151 | 20240222 | 170300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 152 | 20240222 | 170200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 153 | 20240222 | 170100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 154 | 20240222 | 170000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 155 | 20240222 | 165900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 156 | 20240222 | 165800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 157 | 20240222 | 165700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 158 | 20240222 | 165600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 159 | 20240222 | 165500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 160 | 20240222 | 165400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 161 | 20240222 | 165300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 162 | 20240222 | 165200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 163 | 20240222 | 165100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 164 | 20240222 | 165000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 165 | 20240222 | 164900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 166 | 20240222 | 164800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 167 | 20240222 | 164700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 168 | 20240222 | 164600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 169 | 20240222 | 164500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 170 | 20240222 | 164400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 171 | 20240222 | 164300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 172 | 20240222 | 164200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 173 | 20240222 | 164100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 174 | 20240222 | 164000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 175 | 20240222 | 163900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 176 | 20240222 | 163800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 177 | 20240222 | 163700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 178 | 20240222 | 163600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 179 | 20240222 | 163500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 180 | 20240222 | 163400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 181 | 20240222 | 163300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 182 | 20240222 | 163200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 183 | 20240222 | 163100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 184 | 20240222 | 163000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 185 | 20240222 | 162900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 186 | 20240222 | 162800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 187 | 20240222 | 162700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 188 | 20240222 | 162600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 189 | 20240222 | 162500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 190 | 20240222 | 162400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 191 | 20240222 | 162300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 192 | 20240222 | 162200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 193 | 20240222 | 162100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 194 | 20240222 | 162000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 195 | 20240222 | 161900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 196 | 20240222 | 161800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 197 | 20240222 | 161700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 198 | 20240222 | 161600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 199 | 20240222 | 161500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 200 | 20240222 | 161400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 201 | 20240222 | 161300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 202 | 20240222 | 161200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 203 | 20240222 | 161100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 204 | 20240222 | 161000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 205 | 20240222 | 160900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 206 | 20240222 | 160800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 207 | 20240222 | 160700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 208 | 20240222 | 160600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 209 | 20240222 | 160500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 210 | 20240222 | 160400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 211 | 20240222 | 160300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 212 | 20240222 | 160200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 213 | 20240222 | 160100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 214 | 20240222 | 160000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 215 | 20240222 | 155900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 216 | 20240222 | 155800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 217 | 20240222 | 155700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 218 | 20240222 | 155600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 219 | 20240222 | 155500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 220 | 20240222 | 155400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 221 | 20240222 | 155300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 222 | 20240222 | 155200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 223 | 20240222 | 155100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 224 | 20240222 | 155000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 225 | 20240222 | 154900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 226 | 20240222 | 154800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 227 | 20240222 | 154700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 228 | 20240222 | 154600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 229 | 20240222 | 154500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 230 | 20240222 | 154400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 231 | 20240222 | 154300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 232 | 20240222 | 154200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 233 | 20240222 | 154100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 234 | 20240222 | 154000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 235 | 20240222 | 153900 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 236 | 20240222 | 153800 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 237 | 20240222 | 153700 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 238 | 20240222 | 153600 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 239 | 20240222 | 153500 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 240 | 20240222 | 153400 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 241 | 20240222 | 153300 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 242 | 20240222 | 153200 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 243 | 20240222 | 153100 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 0 |
| 244 | 20240222 | 153000 | 3165426790 | 18330 | 18330 | 18330 | 18330 | 3471 |
| 245 | 20240222 | 152900 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 246 | 20240222 | 152800 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 247 | 20240222 | 152700 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 248 | 20240222 | 152600 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 249 | 20240222 | 152500 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 250 | 20240222 | 152400 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 251 | 20240222 | 152300 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 252 | 20240222 | 152200 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 253 | 20240222 | 152100 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 254 | 20240222 | 152000 | 3101803360 | 18260 | 18260 | 18260 | 18260 | 0 |
| 255 | 20240222 | 151900 | 3101803360 | 18260 | 18270 | 18270 | 18230 | 375 |
| 256 | 20240222 | 151800 | 3094957190 | 18270 | 18250 | 18270 | 18250 | 522 |
| 257 | 20240222 | 151700 | 3085424960 | 18260 | 18230 | 18260 | 18230 | 295 |
| 258 | 20240222 | 151600 | 3080040480 | 18230 | 18190 | 18230 | 18190 | 183 |
| 259 | 20240222 | 151500 | 3076709950 | 18190 | 18240 | 18240 | 18190 | 155 |
| 260 | 20240222 | 151400 | 3073890300 | 18250 | 18230 | 18250 | 18230 | 100 |
| 261 | 20240222 | 151300 | 3072065480 | 18240 | 18240 | 18240 | 18240 | 0 |
| 262 | 20240222 | 151200 | 3072065480 | 18240 | 18240 | 18240 | 18240 | 32 |
| 263 | 20240222 | 151100 | 3071481800 | 18250 | 18250 | 18250 | 18250 | 0 |
| 264 | 20240222 | 151000 | 3071481800 | 18250 | 18250 | 18250 | 18250 | 691 |
| 265 | 20240222 | 150900 | 3058871050 | 18220 | 18220 | 18220 | 18220 | 0 |
| 266 | 20240222 | 150800 | 3058871050 | 18220 | 18170 | 18220 | 18170 | 28 |
| 267 | 20240222 | 150700 | 3058360940 | 18220 | 18200 | 18220 | 18200 | 568 |
| 268 | 20240222 | 150600 | 3048012130 | 18160 | 18160 | 18160 | 18160 | 1 |
| 269 | 20240222 | 150500 | 3047993970 | 18160 | 18160 | 18160 | 18160 | 27 |
| 270 | 20240222 | 150400 | 3047503650 | 18160 | 18160 | 18160 | 18160 | 1 |
| 271 | 20240222 | 150300 | 3047485490 | 18200 | 18260 | 18260 | 18180 | 544 |
| 272 | 20240222 | 150200 | 3037587330 | 18270 | 18200 | 18270 | 18190 | 555 |
| 273 | 20240222 | 150100 | 3027486210 | 18190 | 18190 | 18190 | 18190 | 6 |
| 274 | 20240222 | 150000 | 3027377070 | 18190 | 18270 | 18270 | 18190 | 2 |
| 275 | 20240222 | 145900 | 3027340610 | 18210 | 18210 | 18210 | 18210 | 70 |
| 276 | 20240222 | 145800 | 3026065910 | 18210 | 18210 | 18280 | 18210 | 25 |
| 277 | 20240222 | 145700 | 3025609220 | 18290 | 18290 | 18290 | 18290 | 0 |
| 278 | 20240222 | 145600 | 3025609220 | 18290 | 18280 | 18290 | 18210 | 83 |
| 279 | 20240222 | 145500 | 3024092540 | 18300 | 18280 | 18300 | 18280 | 150 |
| 280 | 20240222 | 145400 | 3021349700 | 18300 | 18300 | 18300 | 18300 | 77 |
| 281 | 20240222 | 145300 | 3019940600 | 18300 | 18280 | 18300 | 18280 | 2752 |
| 282 | 20240222 | 145200 | 2969584010 | 18290 | 18250 | 18290 | 18150 | 881 |
| 283 | 20240222 | 145100 | 2953527750 | 18280 | 18200 | 18290 | 18200 | 506 |
| 284 | 20240222 | 145000 | 2944276770 | 18140 | 18210 | 18210 | 18140 | 101 |
| 285 | 20240222 | 144900 | 2942443380 | 18200 | 18200 | 18200 | 18200 | 19 |
| 286 | 20240222 | 144800 | 2942097580 | 18200 | 18190 | 18200 | 18190 | 265 |
| 287 | 20240222 | 144700 | 2937276790 | 18190 | 18190 | 18190 | 18190 | 24 |
| 288 | 20240222 | 144600 | 2936840230 | 18190 | 18180 | 18190 | 18180 | 3 |
| 289 | 20240222 | 144500 | 2936785680 | 18180 | 18180 | 18180 | 18180 | 1 |
| 290 | 20240222 | 144400 | 2936767500 | 18180 | 18180 | 18180 | 18180 | 0 |
| 291 | 20240222 | 144300 | 2936767500 | 18180 | 18150 | 18180 | 18150 | 265 |
| 292 | 20240222 | 144200 | 2931955380 | 18150 | 18150 | 18160 | 18150 | 55 |
| 293 | 20240222 | 144100 | 2930957100 | 18100 | 18110 | 18110 | 18100 | 6 |
| 294 | 20240222 | 144000 | 2930848450 | 18100 | 18170 | 18170 | 18100 | 973 |
| 295 | 20240222 | 143900 | 2913230690 | 18180 | 18180 | 18180 | 18180 | 2 |
| 296 | 20240222 | 143800 | 2913194330 | 18190 | 18190 | 18190 | 18190 | 6 |
| 297 | 20240222 | 143700 | 2913085190 | 18190 | 18190 | 18190 | 18190 | 1 |
| 298 | 20240222 | 143600 | 2913067000 | 18240 | 18240 | 18240 | 18240 | 0 |
| 299 | 20240222 | 143500 | 2913067000 | 18240 | 18130 | 18240 | 18120 | 101 |
| 300 | 20240222 | 143400 | 2911236550 | 18130 | 18130 | 18130 | 18130 | 0 |
| 301 | 20240222 | 143300 | 2911236550 | 18130 | 18130 | 18130 | 18130 | 311 |
| 302 | 20240222 | 143200 | 2905598120 | 18130 | 18180 | 18180 | 18130 | 470 |
| 303 | 20240222 | 143100 | 2897068000 | 18190 | 18270 | 18270 | 18190 | 46 |
| 304 | 20240222 | 143000 | 2896230400 | 18270 | 18300 | 18300 | 18270 | 85 |
| 305 | 20240222 | 142900 | 2894677230 | 18300 | 18290 | 18310 | 18290 | 54 |
| 306 | 20240222 | 142800 | 2893689520 | 18290 | 18280 | 18290 | 18280 | 49 |
| 307 | 20240222 | 142700 | 2892793460 | 18280 | 18280 | 18280 | 18200 | 96 |
| 308 | 20240222 | 142600 | 2891038760 | 18280 | 18180 | 18280 | 18180 | 20 |
| 309 | 20240222 | 142500 | 2890674160 | 18180 | 18210 | 18210 | 18180 | 1459 |
| 310 | 20240222 | 142400 | 2864120960 | 18210 | 18300 | 18300 | 18210 | 242 |
| 311 | 20240222 | 142300 | 2859709210 | 18320 | 18340 | 18340 | 18220 | 409 |
| 312 | 20240222 | 142200 | 2852243680 | 18350 | 18330 | 18400 | 18260 | 1445 |
| 313 | 20240222 | 142100 | 2825740540 | 18320 | 18320 | 18330 | 18320 | 76 |
| 314 | 20240222 | 142000 | 2824347490 | 18330 | 18340 | 18340 | 18330 | 10 |
| 315 | 20240222 | 141900 | 2824164160 | 18340 | 18340 | 18350 | 18340 | 10 |
| 316 | 20240222 | 141800 | 2823980700 | 18340 | 18330 | 18340 | 18320 | 123 |
| 317 | 20240222 | 141700 | 2821727100 | 18330 | 18240 | 18330 | 18240 | 670 |
| 318 | 20240222 | 141600 | 2809479440 | 18240 | 18240 | 18240 | 18240 | 0 |
| 319 | 20240222 | 141500 | 2809479440 | 18240 | 18240 | 18240 | 18240 | 8 |
| 320 | 20240222 | 141400 | 2809333520 | 18240 | 18240 | 18240 | 18240 | 15 |
| 321 | 20240222 | 141300 | 2809059920 | 18240 | 18240 | 18240 | 18240 | 68 |
| 322 | 20240222 | 141200 | 2807819600 | 18240 | 18290 | 18320 | 18240 | 345 |
| 323 | 20240222 | 141100 | 2801520200 | 18290 | 18350 | 18350 | 18290 | 233 |
| 324 | 20240222 | 141000 | 2797258250 | 18370 | 18380 | 18380 | 18290 | 29 |
| 325 | 20240222 | 140900 | 2796727040 | 18380 | 18390 | 18390 | 18280 | 14 |
| 326 | 20240222 | 140800 | 2796470690 | 18390 | 18360 | 18390 | 18330 | 556 |
| 327 | 20240222 | 140700 | 2786278250 | 18360 | 18320 | 18360 | 18320 | 171 |
| 328 | 20240222 | 140600 | 2783145220 | 18320 | 18320 | 18320 | 18310 | 11 |
| 329 | 20240222 | 140500 | 2782943720 | 18330 | 18360 | 18360 | 18330 | 110 |
| 330 | 20240222 | 140400 | 2780927330 | 18360 | 18400 | 18400 | 18280 | 1025 |
| 331 | 20240222 | 140300 | 2762130340 | 18400 | 18370 | 18400 | 18350 | 347 |
| 332 | 20240222 | 140200 | 2755752750 | 18350 | 18240 | 18350 | 18240 | 2286 |
| 333 | 20240222 | 140100 | 2713938360 | 18220 | 18140 | 18230 | 18130 | 470 |
| 334 | 20240222 | 140000 | 2705382380 | 18140 | 18140 | 18140 | 18140 | 89 |
| 335 | 20240222 | 135900 | 2703767920 | 18220 | 18190 | 18220 | 18130 | 100 |
| 336 | 20240222 | 135800 | 2701954050 | 18190 | 18190 | 18200 | 18190 | 229 |
| 337 | 20240222 | 135700 | 2697788340 | 18130 | 18130 | 18190 | 18130 | 479 |
| 338 | 20240222 | 135600 | 2689086850 | 18120 | 18170 | 18170 | 18120 | 309 |
| 339 | 20240222 | 135500 | 2683476670 | 18200 | 18210 | 18210 | 18200 | 331 |
| 340 | 20240222 | 135400 | 2677452460 | 18210 | 18230 | 18230 | 18210 | 252 |
| 341 | 20240222 | 135300 | 2672861250 | 18250 | 18300 | 18300 | 18250 | 207 |
| 342 | 20240222 | 135200 | 2669083450 | 18240 | 18290 | 18300 | 18240 | 728 |
| 343 | 20240222 | 135100 | 2655779580 | 18280 | 18280 | 18280 | 18280 | 1 |
| 344 | 20240222 | 135000 | 2655761300 | 18290 | 18290 | 18290 | 18290 | 12 |
| 345 | 20240222 | 134900 | 2655541820 | 18220 | 18240 | 18290 | 18220 | 766 |
| 346 | 20240222 | 134800 | 2641558420 | 18240 | 18300 | 18300 | 18240 | 112 |
| 347 | 20240222 | 134700 | 2639511330 | 18290 | 18290 | 18290 | 18290 | 94 |
| 348 | 20240222 | 134600 | 2637792070 | 18300 | 18250 | 18300 | 18240 | 2670 |
| 349 | 20240222 | 134500 | 2588994610 | 18250 | 18280 | 18280 | 18250 | 12 |
| 350 | 20240222 | 134400 | 2588775440 | 18260 | 18290 | 18290 | 18260 | 17 |
| 351 | 20240222 | 134300 | 2588464790 | 18290 | 18290 | 18290 | 18290 | 5 |
| 352 | 20240222 | 134200 | 2588373340 | 18290 | 18200 | 18290 | 18200 | 519 |
| 353 | 20240222 | 134100 | 2578905830 | 18210 | 18200 | 18210 | 18120 | 22 |
| 354 | 20240222 | 134000 | 2578505780 | 18200 | 18230 | 18230 | 18110 | 1022 |
| 355 | 20240222 | 133900 | 2559911730 | 18230 | 18240 | 18240 | 18230 | 129 |
| 356 | 20240222 | 133800 | 2557560040 | 18310 | 18240 | 18320 | 18230 | 75 |
| 357 | 20240222 | 133700 | 2556190190 | 18320 | 18320 | 18320 | 18320 | 1 |
| 358 | 20240222 | 133600 | 2556171870 | 18330 | 18280 | 18330 | 18280 | 560 |
| 359 | 20240222 | 133500 | 2545928870 | 18290 | 18250 | 18290 | 18200 | 411 |
| 360 | 20240222 | 133400 | 2538432760 | 18250 | 18300 | 18360 | 18240 | 154 |
| 361 | 20240222 | 133300 | 2535616810 | 18280 | 18360 | 18360 | 18280 | 31 |
| 362 | 20240222 | 133200 | 2535049490 | 18370 | 18400 | 18400 | 18370 | 2 |
| 363 | 20240222 | 133100 | 2535012720 | 18380 | 18370 | 18380 | 18370 | 217 |
| 364 | 20240222 | 133000 | 2531025410 | 18290 | 18210 | 18290 | 18210 | 450 |
| 365 | 20240222 | 132900 | 2522829360 | 18200 | 18260 | 18320 | 18200 | 612 |
| 366 | 20240222 | 132800 | 2511673220 | 18240 | 18300 | 18300 | 18240 | 454 |
| 367 | 20240222 | 132700 | 2503388470 | 18310 | 18330 | 18330 | 18310 | 1511 |
| 368 | 20240222 | 132600 | 2475718770 | 18370 | 18440 | 18450 | 18350 | 482 |
| 369 | 20240222 | 132500 | 2466871960 | 18440 | 18360 | 18450 | 18360 | 119 |
| 370 | 20240222 | 132400 | 2464685970 | 18350 | 18420 | 18450 | 18350 | 336 |
| 371 | 20240222 | 132300 | 2458504370 | 18480 | 18490 | 18490 | 18450 | 1104 |
| 372 | 20240222 | 132200 | 2438102070 | 18490 | 18410 | 18490 | 18410 | 1671 |
| 373 | 20240222 | 132100 | 2407256730 | 18420 | 18380 | 18420 | 18370 | 882 |
| 374 | 20240222 | 132000 | 2391026930 | 18340 | 18400 | 18400 | 18340 | 99 |
| 375 | 20240222 | 131900 | 2389208030 | 18400 | 18380 | 18400 | 18330 | 357 |
| 376 | 20240222 | 131800 | 2382646460 | 18300 | 18390 | 18390 | 18300 | 735 |
| 377 | 20240222 | 131700 | 2369172450 | 18390 | 18420 | 18420 | 18360 | 305 |
| 378 | 20240222 | 131600 | 2363563550 | 18430 | 18360 | 18430 | 18360 | 167 |
| 379 | 20240222 | 131500 | 2360489730 | 18430 | 18300 | 18440 | 18300 | 2032 |
| 380 | 20240222 | 131400 | 2323141970 | 18300 | 18360 | 18380 | 18120 | 743 |
| 381 | 20240222 | 131300 | 2309585390 | 18230 | 18390 | 18410 | 18230 | 2218 |
| 382 | 20240222 | 131200 | 2268924120 | 18390 | 18290 | 18400 | 18250 | 551 |
| 383 | 20240222 | 131100 | 2258814420 | 18220 | 18310 | 18310 | 18220 | 385 |
| 384 | 20240222 | 131000 | 2251785070 | 18300 | 18120 | 18390 | 18120 | 1007 |
| 385 | 20240222 | 130900 | 2233376060 | 18110 | 18020 | 18350 | 18020 | 2535 |
| 386 | 20240222 | 130800 | 2187371490 | 18020 | 18500 | 18500 | 18000 | 6286 |
| 387 | 20240222 | 130700 | 2072137770 | 18310 | 18310 | 18310 | 18310 | 0 |
| 388 | 20240222 | 130600 | 2072137770 | 18310 | 18200 | 18310 | 18180 | 988 |
| 389 | 20240222 | 130500 | 2054064080 | 18200 | 17970 | 18200 | 17970 | 7359 |
| 390 | 20240222 | 130400 | 1921565950 | 17970 | 17930 | 17970 | 17930 | 2074 |
| 391 | 20240222 | 130300 | 1884343850 | 17920 | 17820 | 17920 | 17820 | 918 |
| 392 | 20240222 | 130200 | 1867952010 | 17810 | 17810 | 17810 | 17810 | 0 |
| 393 | 20240222 | 130100 | 1867952010 | 17810 | 17830 | 17830 | 17810 | 781 |
| 394 | 20240222 | 130000 | 1854040400 | 17860 | 17860 | 17860 | 17860 | 47 |
| 395 | 20240222 | 125900 | 1853200980 | 17850 | 17870 | 17870 | 17850 | 293 |
| 396 | 20240222 | 125800 | 1847968990 | 17860 | 17860 | 17870 | 17860 | 101 |
| 397 | 20240222 | 125700 | 1846164970 | 17860 | 17860 | 17880 | 17860 | 148 |
| 398 | 20240222 | 125600 | 1843518970 | 17880 | 17900 | 17900 | 17880 | 14 |
| 399 | 20240222 | 125500 | 1843268550 | 17900 | 17900 | 17900 | 17900 | 7 |
| 400 | 20240222 | 125400 | 1843143250 | 17900 | 17910 | 17910 | 17900 | 358 |
| 401 | 20240222 | 125300 | 1836734010 | 17910 | 17910 | 17970 | 17910 | 751 |
| 402 | 20240222 | 125200 | 1823264350 | 17950 | 17910 | 17950 | 17840 | 3138 |
| 403 | 20240222 | 125100 | 1767059870 | 17910 | 17900 | 17950 | 17900 | 1101 |
| 404 | 20240222 | 125000 | 1747334590 | 17900 | 17900 | 17900 | 17870 | 2883 |
| 405 | 20240222 | 124900 | 1695740670 | 17900 | 17880 | 17900 | 17880 | 652 |
| 406 | 20240222 | 124800 | 1684071870 | 17880 | 17870 | 17900 | 17810 | 401 |
| 407 | 20240222 | 124700 | 1676904570 | 17870 | 17750 | 17900 | 17750 | 234 |
| 408 | 20240222 | 124600 | 1672723830 | 17880 | 17770 | 17890 | 17750 | 88 |
| 409 | 20240222 | 124500 | 1671159050 | 17890 | 17710 | 17890 | 17670 | 2447 |
| 410 | 20240222 | 124400 | 1627563910 | 17670 | 17750 | 17750 | 17670 | 649 |
| 411 | 20240222 | 124300 | 1616085650 | 17800 | 17800 | 17800 | 17800 | 317 |
| 412 | 20240222 | 124200 | 1610443050 | 17830 | 17790 | 17830 | 17790 | 1043 |
| 413 | 20240222 | 124100 | 1591878720 | 17790 | 17770 | 17800 | 17740 | 1067 |
| 414 | 20240222 | 124000 | 1572895450 | 17760 | 17680 | 17760 | 17680 | 2128 |
| 415 | 20240222 | 123900 | 1535181450 | 17710 | 17620 | 17710 | 17620 | 463 |
| 416 | 20240222 | 123800 | 1526992970 | 17670 | 17690 | 17690 | 17620 | 53 |
| 417 | 20240222 | 123700 | 1526055560 | 17690 | 17600 | 17690 | 17530 | 6856 |
| 418 | 20240222 | 123600 | 1405469510 | 17550 | 17550 | 17550 | 17550 | 113 |
| 419 | 20240222 | 123500 | 1403486360 | 17550 | 17680 | 17680 | 17530 | 2059 |
| 420 | 20240222 | 123400 | 1367099980 | 17700 | 17530 | 17710 | 17530 | 4229 |
| 421 | 20240222 | 123300 | 1292424330 | 17560 | 17400 | 17560 | 17400 | 1198 |
| 422 | 20240222 | 123200 | 1271453610 | 17410 | 17180 | 17500 | 17180 | 9367 |
| 423 | 20240222 | 123100 | 1109645270 | 17180 | 17120 | 17180 | 17120 | 307 |
| 424 | 20240222 | 123000 | 1104374680 | 17120 | 17120 | 17130 | 17120 | 295 |
| 425 | 20240222 | 122900 | 1099324080 | 17170 | 17160 | 17170 | 17160 | 43 |
| 426 | 20240222 | 122800 | 1098585790 | 17160 | 17160 | 17160 | 17160 | 0 |
| 427 | 20240222 | 122700 | 1098585790 | 17160 | 17160 | 17160 | 17160 | 11 |
| 428 | 20240222 | 122600 | 1098397030 | 17180 | 17180 | 17180 | 17180 | 0 |
| 429 | 20240222 | 122500 | 1098397030 | 17180 | 17180 | 17180 | 17170 | 309 |
| 430 | 20240222 | 122400 | 1093088430 | 17180 | 17180 | 17180 | 17180 | 0 |
| 431 | 20240222 | 122300 | 1093088430 | 17180 | 17170 | 17180 | 17170 | 287 |
| 432 | 20240222 | 122200 | 1088159360 | 17190 | 17170 | 17200 | 17170 | 1655 |
| 433 | 20240222 | 122100 | 1059699450 | 17180 | 17140 | 17180 | 17140 | 330 |
| 434 | 20240222 | 122000 | 1054034610 | 17150 | 17140 | 17150 | 17140 | 180 |
| 435 | 20240222 | 121900 | 1050949130 | 17110 | 17110 | 17110 | 17110 | 20 |
| 436 | 20240222 | 121800 | 1050606930 | 17110 | 17080 | 17110 | 17080 | 2534 |
| 437 | 20240222 | 121700 | 1007274750 | 17080 | 17080 | 17090 | 17080 | 315 |
| 438 | 20240222 | 121600 | 1001891550 | 17080 | 17080 | 17080 | 17080 | 0 |
| 439 | 20240222 | 121500 | 1001891550 | 17080 | 17080 | 17080 | 17080 | 26 |
| 440 | 20240222 | 121400 | 1001447470 | 17080 | 17080 | 17080 | 17080 | 262 |
| 441 | 20240222 | 121300 | 996972510 | 17040 | 17040 | 17040 | 17040 | 110 |
| 442 | 20240222 | 121200 | 995098110 | 17090 | 17090 | 17090 | 17090 | 0 |
| 443 | 20240222 | 121100 | 995098110 | 17090 | 17090 | 17100 | 17090 | 222 |
| 444 | 20240222 | 121000 | 991302630 | 17100 | 17080 | 17100 | 17080 | 138 |
| 445 | 20240222 | 120900 | 988944680 | 17080 | 17100 | 17100 | 17080 | 839 |
| 446 | 20240222 | 120800 | 974604100 | 17100 | 17080 | 17100 | 17080 | 1208 |
| 447 | 20240222 | 120700 | 953955270 | 17080 | 17100 | 17100 | 17080 | 155 |
| 448 | 20240222 | 120600 | 951305350 | 17100 | 17080 | 17100 | 17080 | 975 |
| 449 | 20240222 | 120500 | 934645250 | 17070 | 17070 | 17070 | 17070 | 426 |
| 450 | 20240222 | 120400 | 927373430 | 17070 | 17050 | 17070 | 17050 | 730 |
| 451 | 20240222 | 120300 | 914923130 | 17050 | 17050 | 17050 | 17050 | 0 |
| 452 | 20240222 | 120200 | 914923130 | 17050 | 17050 | 17050 | 17050 | 2001 |
| 453 | 20240222 | 120100 | 880806080 | 17050 | 17040 | 17050 | 17040 | 5 |
| 454 | 20240222 | 120000 | 880720850 | 17040 | 16950 | 17040 | 16930 | 181 |
| 455 | 20240222 | 115900 | 877653320 | 17050 | 17050 | 17050 | 17050 | 230 |
| 456 | 20240222 | 115800 | 873731820 | 17050 | 16960 | 17050 | 16940 | 295 |
| 457 | 20240222 | 115700 | 868710920 | 17020 | 17040 | 17040 | 16940 | 857 |
| 458 | 20240222 | 115600 | 854175690 | 17040 | 17020 | 17040 | 17020 | 2 |
| 459 | 20240222 | 115500 | 854141630 | 17000 | 17000 | 17000 | 17000 | 120 |
| 460 | 20240222 | 115400 | 852101630 | 17020 | 17030 | 17030 | 17020 | 601 |
| 461 | 20240222 | 115300 | 841871570 | 17040 | 17040 | 17040 | 17040 | 3 |
| 462 | 20240222 | 115200 | 841820450 | 17070 | 17030 | 17070 | 17030 | 173 |
| 463 | 20240222 | 115100 | 838869490 | 17060 | 16990 | 17070 | 16990 | 3514 |
| 464 | 20240222 | 115000 | 779041840 | 16990 | 16980 | 16990 | 16980 | 851 |
| 465 | 20240222 | 114900 | 764586350 | 16980 | 16940 | 16980 | 16940 | 1029 |
| 466 | 20240222 | 114800 | 747128300 | 16920 | 16920 | 16920 | 16920 | 284 |
| 467 | 20240222 | 114700 | 742323020 | 16890 | 16850 | 16890 | 16850 | 122 |
| 468 | 20240222 | 114600 | 740262840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 469 | 20240222 | 114500 | 740262840 | 16850 | 16850 | 16850 | 16850 | 90 |
| 470 | 20240222 | 114400 | 738746340 | 16860 | 16860 | 16860 | 16860 | 0 |
| 471 | 20240222 | 114300 | 738746340 | 16860 | 16860 | 16860 | 16860 | 0 |
| 472 | 20240222 | 114200 | 738746340 | 16860 | 16860 | 16860 | 16860 | 0 |
| 473 | 20240222 | 114100 | 738746340 | 16860 | 16850 | 16870 | 16850 | 331 |
| 474 | 20240222 | 114000 | 733168640 | 16850 | 16810 | 16850 | 16810 | 415 |
| 475 | 20240222 | 113900 | 726180750 | 16820 | 16710 | 16820 | 16710 | 110 |
| 476 | 20240222 | 113800 | 724331540 | 16800 | 16710 | 16800 | 16710 | 901 |
| 477 | 20240222 | 113700 | 709207370 | 16710 | 16710 | 16710 | 16710 | 1 |
| 478 | 20240222 | 113600 | 709190660 | 16710 | 16710 | 16710 | 16710 | 36 |
| 479 | 20240222 | 113500 | 708589100 | 16690 | 16690 | 16690 | 16690 | 0 |
| 480 | 20240222 | 113400 | 708589100 | 16690 | 16690 | 16690 | 16690 | 0 |
| 481 | 20240222 | 113300 | 708589100 | 16690 | 16690 | 16690 | 16690 | 0 |
| 482 | 20240222 | 113200 | 708589100 | 16690 | 16690 | 16690 | 16690 | 0 |
| 483 | 20240222 | 113100 | 708589100 | 16690 | 16690 | 16690 | 16690 | 0 |
| 484 | 20240222 | 113000 | 708589100 | 16690 | 16690 | 16690 | 16690 | 0 |
| 485 | 20240222 | 112900 | 708589100 | 16690 | 16690 | 16690 | 16690 | 0 |
| 486 | 20240222 | 112800 | 708589100 | 16690 | 16690 | 16690 | 16690 | 9 |
| 487 | 20240222 | 112700 | 708438890 | 16750 | 16720 | 16750 | 16720 | 238 |
| 488 | 20240222 | 112600 | 704456630 | 16700 | 16710 | 16710 | 16690 | 169 |
| 489 | 20240222 | 112500 | 701634360 | 16710 | 16710 | 16710 | 16710 | 50 |
| 490 | 20240222 | 112400 | 700798860 | 16700 | 16700 | 16700 | 16700 | 0 |
| 491 | 20240222 | 112300 | 700798860 | 16700 | 16700 | 16700 | 16700 | 0 |
| 492 | 20240222 | 112200 | 700798860 | 16700 | 16700 | 16700 | 16700 | 15 |
| 493 | 20240222 | 112100 | 700548360 | 16700 | 16710 | 16710 | 16700 | 44 |
| 494 | 20240222 | 112000 | 699813130 | 16710 | 16730 | 16730 | 16710 | 13 |
| 495 | 20240222 | 111900 | 699595700 | 16730 | 16730 | 16730 | 16730 | 47 |
| 496 | 20240222 | 111800 | 698809390 | 16710 | 16710 | 16710 | 16710 | 8 |
| 497 | 20240222 | 111700 | 698675710 | 16730 | 16710 | 16730 | 16710 | 12 |
| 498 | 20240222 | 111600 | 698475090 | 16710 | 16710 | 16720 | 16710 | 214 |
| 499 | 20240222 | 111500 | 694897150 | 16700 | 16700 | 16700 | 16700 | 0 |
| 500 | 20240222 | 111400 | 694897150 | 16700 | 16700 | 16700 | 16700 | 22 |
| 501 | 20240222 | 111300 | 694529750 | 16700 | 16700 | 16700 | 16700 | 3 |
| 502 | 20240222 | 111200 | 694479650 | 16710 | 16690 | 16710 | 16690 | 81 |
| 503 | 20240222 | 111100 | 693126160 | 16690 | 16690 | 16690 | 16690 | 12 |
| 504 | 20240222 | 111000 | 692925880 | 16710 | 16690 | 16710 | 16680 | 37 |
| 505 | 20240222 | 110900 | 692307960 | 16690 | 16700 | 16700 | 16690 | 293 |
| 506 | 20240222 | 110800 | 687414960 | 16700 | 16700 | 16700 | 16700 | 0 |
| 507 | 20240222 | 110700 | 687414960 | 16700 | 16700 | 16700 | 16700 | 0 |
| 508 | 20240222 | 110600 | 687414960 | 16700 | 16680 | 16700 | 16680 | 10 |
| 509 | 20240222 | 110500 | 687248080 | 16680 | 16680 | 16680 | 16680 | 30 |
| 510 | 20240222 | 110400 | 686747680 | 16700 | 16690 | 16700 | 16690 | 5 |
| 511 | 20240222 | 110300 | 686664190 | 16660 | 16660 | 16660 | 16660 | 930 |
| 512 | 20240222 | 110200 | 671170390 | 16660 | 16660 | 16660 | 16640 | 82 |
| 513 | 20240222 | 110100 | 669804320 | 16660 | 16630 | 16660 | 16630 | 31 |
| 514 | 20240222 | 110000 | 669288290 | 16630 | 16660 | 16660 | 16630 | 12 |
| 515 | 20240222 | 105900 | 669088670 | 16650 | 16650 | 16650 | 16650 | 300 |
| 516 | 20240222 | 105800 | 664093670 | 16630 | 16630 | 16630 | 16630 | 3 |
| 517 | 20240222 | 105700 | 664043780 | 16630 | 16630 | 16630 | 16630 | 0 |
| 518 | 20240222 | 105600 | 664043780 | 16630 | 16630 | 16630 | 16630 | 103 |
| 519 | 20240222 | 105500 | 662330890 | 16630 | 16630 | 16630 | 16630 | 2 |
| 520 | 20240222 | 105400 | 662297630 | 16690 | 16690 | 16690 | 16690 | 0 |
| 521 | 20240222 | 105300 | 662297630 | 16690 | 16690 | 16690 | 16690 | 10 |
| 522 | 20240222 | 105200 | 662130730 | 16690 | 16690 | 16690 | 16690 | 30 |
| 523 | 20240222 | 105100 | 661630030 | 16690 | 16690 | 16690 | 16690 | 20 |
| 524 | 20240222 | 105000 | 661296230 | 16630 | 16680 | 16680 | 16630 | 130 |
| 525 | 20240222 | 104900 | 659133030 | 16680 | 16690 | 16690 | 16680 | 26 |
| 526 | 20240222 | 104800 | 658699100 | 16700 | 16690 | 16700 | 16690 | 717 |
| 527 | 20240222 | 104700 | 646730200 | 16690 | 16690 | 16690 | 16690 | 39 |
| 528 | 20240222 | 104600 | 646079290 | 16690 | 16690 | 16690 | 16690 | 0 |
| 529 | 20240222 | 104500 | 646079290 | 16690 | 16680 | 16690 | 16680 | 31 |
| 530 | 20240222 | 104400 | 645562140 | 16620 | 16620 | 16620 | 16620 | 0 |
| 531 | 20240222 | 104300 | 645562140 | 16620 | 16620 | 16620 | 16620 | 0 |
| 532 | 20240222 | 104200 | 645562140 | 16620 | 16620 | 16620 | 16620 | 0 |
| 533 | 20240222 | 104100 | 645562140 | 16620 | 16620 | 16620 | 16620 | 0 |
| 534 | 20240222 | 104000 | 645562140 | 16620 | 16630 | 16630 | 16620 | 150 |
| 535 | 20240222 | 103900 | 643068790 | 16700 | 16700 | 16700 | 16700 | 0 |
| 536 | 20240222 | 103800 | 643068790 | 16700 | 16700 | 16700 | 16700 | 1000 |
| 537 | 20240222 | 103700 | 626368790 | 16700 | 16700 | 16700 | 16700 | 0 |
| 538 | 20240222 | 103600 | 626368790 | 16700 | 16690 | 16700 | 16690 | 1076 |
| 539 | 20240222 | 103500 | 608409790 | 16690 | 16660 | 16690 | 16620 | 3760 |
| 540 | 20240222 | 103400 | 545802960 | 16670 | 16710 | 16710 | 16660 | 1424 |
| 541 | 20240222 | 103300 | 522061650 | 16710 | 16710 | 16710 | 16710 | 0 |
| 542 | 20240222 | 103200 | 522061650 | 16710 | 16710 | 16710 | 16710 | 13 |
| 543 | 20240222 | 103100 | 521844420 | 16740 | 16740 | 16740 | 16740 | 0 |
| 544 | 20240222 | 103000 | 521844420 | 16740 | 16740 | 16740 | 16740 | 11 |
| 545 | 20240222 | 102900 | 521660280 | 16750 | 16750 | 16750 | 16750 | 0 |
| 546 | 20240222 | 102800 | 521660280 | 16750 | 16750 | 16750 | 16750 | 524 |
| 547 | 20240222 | 102700 | 512883280 | 16760 | 16790 | 16790 | 16760 | 992 |
| 548 | 20240222 | 102600 | 496240070 | 16790 | 16810 | 16810 | 16790 | 416 |
| 549 | 20240222 | 102500 | 489248780 | 16820 | 16820 | 16820 | 16820 | 1 |
| 550 | 20240222 | 102400 | 489231960 | 16830 | 16830 | 16830 | 16830 | 0 |
| 551 | 20240222 | 102300 | 489231960 | 16830 | 16830 | 16830 | 16830 | 17 |
| 552 | 20240222 | 102200 | 488945850 | 16830 | 16830 | 16830 | 16830 | 0 |
| 553 | 20240222 | 102100 | 488945850 | 16830 | 16860 | 16860 | 16830 | 2750 |
| 554 | 20240222 | 102000 | 442655490 | 16860 | 16860 | 16860 | 16860 | 100 |
| 555 | 20240222 | 101900 | 440969490 | 16860 | 16860 | 16860 | 16860 | 100 |
| 556 | 20240222 | 101800 | 439283490 | 16860 | 16880 | 16880 | 16860 | 800 |
| 557 | 20240222 | 101700 | 425787590 | 16970 | 16970 | 16970 | 16970 | 0 |
| 558 | 20240222 | 101600 | 425787590 | 16970 | 16970 | 16970 | 16970 | 0 |
| 559 | 20240222 | 101500 | 425787590 | 16970 | 16900 | 16970 | 16870 | 270 |
| 560 | 20240222 | 101400 | 421217750 | 16900 | 16900 | 16900 | 16900 | 298 |
| 561 | 20240222 | 101300 | 416181550 | 16890 | 16890 | 16890 | 16890 | 0 |
| 562 | 20240222 | 101200 | 416181550 | 16890 | 16910 | 16910 | 16890 | 100 |
| 563 | 20240222 | 101100 | 414492430 | 16900 | 16910 | 16920 | 16900 | 350 |
| 564 | 20240222 | 101000 | 408574730 | 16950 | 16910 | 16950 | 16910 | 1477 |
| 565 | 20240222 | 100900 | 383570110 | 16910 | 16890 | 16910 | 16890 | 920 |
| 566 | 20240222 | 100800 | 368023780 | 16880 | 16880 | 16880 | 16880 | 23 |
| 567 | 20240222 | 100700 | 367635540 | 16860 | 16860 | 16860 | 16860 | 23 |
| 568 | 20240222 | 100600 | 367247760 | 16910 | 16910 | 16910 | 16910 | 37 |
| 569 | 20240222 | 100500 | 366622090 | 16920 | 16920 | 16920 | 16920 | 600 |
| 570 | 20240222 | 100400 | 356470090 | 16920 | 16920 | 16920 | 16920 | 100 |
| 571 | 20240222 | 100300 | 354778090 | 16920 | 16920 | 16920 | 16920 | 335 |
| 572 | 20240222 | 100200 | 349109890 | 16900 | 16860 | 16900 | 16860 | 1114 |
| 573 | 20240222 | 100100 | 330286500 | 16890 | 16890 | 16890 | 16890 | 0 |
| 574 | 20240222 | 100000 | 330286500 | 16890 | 16870 | 16890 | 16860 | 705 |
| 575 | 20240222 | 095900 | 318384600 | 16860 | 16860 | 16860 | 16860 | 3 |
| 576 | 20240222 | 095800 | 318334020 | 16860 | 16860 | 16860 | 16860 | 3 |
| 577 | 20240222 | 095700 | 318283440 | 16850 | 16860 | 16860 | 16850 | 101 |
| 578 | 20240222 | 095600 | 316580620 | 16860 | 16860 | 16860 | 16860 | 3 |
| 579 | 20240222 | 095500 | 316530040 | 16900 | 16900 | 16900 | 16900 | 100 |
| 580 | 20240222 | 095400 | 314840040 | 16920 | 16920 | 16920 | 16920 | 0 |
| 581 | 20240222 | 095300 | 314840040 | 16920 | 16890 | 16920 | 16890 | 481 |
| 582 | 20240222 | 095200 | 306713120 | 16890 | 16890 | 16890 | 16880 | 505 |
| 583 | 20240222 | 095100 | 298184170 | 16880 | 16850 | 16880 | 16840 | 29 |
| 584 | 20240222 | 095000 | 297695130 | 16860 | 16860 | 16860 | 16860 | 51 |
| 585 | 20240222 | 094900 | 296835270 | 16940 | 16940 | 16940 | 16940 | 203 |
| 586 | 20240222 | 094800 | 293396450 | 16870 | 16890 | 16890 | 16870 | 1100 |
| 587 | 20240222 | 094700 | 274827450 | 16880 | 16890 | 16890 | 16880 | 847 |
| 588 | 20240222 | 094600 | 260526620 | 16980 | 16980 | 16980 | 16980 | 0 |
| 589 | 20240222 | 094500 | 260526620 | 16980 | 16930 | 16980 | 16930 | 209 |
| 590 | 20240222 | 094400 | 256987800 | 17010 | 16920 | 17010 | 16850 | 1710 |
| 591 | 20240222 | 094300 | 228145770 | 16910 | 16920 | 16920 | 16910 | 454 |
| 592 | 20240222 | 094200 | 220466190 | 17010 | 16920 | 17010 | 16920 | 6568 |
| 593 | 20240222 | 094100 | 109065240 | 16840 | 16840 | 16840 | 16840 | 97 |
| 594 | 20240222 | 094000 | 107431760 | 16840 | 16920 | 16920 | 16840 | 101 |
| 595 | 20240222 | 093900 | 105730840 | 16920 | 16920 | 16920 | 16920 | 1 |
| 596 | 20240222 | 093800 | 105713920 | 16900 | 16900 | 16900 | 16900 | 10 |
| 597 | 20240222 | 093700 | 105544920 | 16900 | 16890 | 16900 | 16890 | 91 |
| 598 | 20240222 | 093600 | 104007410 | 16830 | 16830 | 16830 | 16830 | 695 |
| 599 | 20240222 | 093500 | 92310560 | 16830 | 16830 | 16830 | 16830 | 0 |
| 600 | 20240222 | 093400 | 92310560 | 16830 | 16830 | 16830 | 16830 | 0 |
| 601 | 20240222 | 093300 | 92310560 | 16830 | 16830 | 16830 | 16830 | 0 |
| 602 | 20240222 | 093200 | 92310560 | 16830 | 16830 | 16830 | 16830 | 0 |
| 603 | 20240222 | 093100 | 92310560 | 16830 | 16830 | 16830 | 16830 | 0 |
| 604 | 20240222 | 093000 | 92310560 | 16830 | 16770 | 16830 | 16750 | 806 |
| 605 | 20240222 | 092900 | 78788800 | 16780 | 16780 | 16780 | 16780 | 170 |
| 606 | 20240222 | 092800 | 75936200 | 16780 | 16780 | 16780 | 16780 | 200 |
| 607 | 20240222 | 092700 | 72580200 | 16780 | 16790 | 16790 | 16780 | 960 |
| 608 | 20240222 | 092600 | 56471010 | 16790 | 16810 | 16810 | 16790 | 200 |
| 609 | 20240222 | 092500 | 53110750 | 16830 | 16850 | 16850 | 16830 | 13 |
| 610 | 20240222 | 092400 | 52891720 | 16850 | 16850 | 16850 | 16850 | 86 |
| 611 | 20240222 | 092300 | 51442620 | 16860 | 16880 | 16880 | 16860 | 41 |
| 612 | 20240222 | 092200 | 50751320 | 16940 | 16940 | 16940 | 16940 | 150 |
| 613 | 20240222 | 092100 | 48210320 | 16940 | 16940 | 16940 | 16940 | 0 |
| 614 | 20240222 | 092000 | 48210320 | 16940 | 16840 | 16940 | 16840 | 942 |
| 615 | 20240222 | 091900 | 32279700 | 16760 | 16760 | 16760 | 16760 | 127 |
| 616 | 20240222 | 091800 | 30151180 | 16760 | 16770 | 16770 | 16760 | 300 |
| 617 | 20240222 | 091700 | 25122710 | 16760 | 16760 | 16760 | 16760 | 0 |
| 618 | 20240222 | 091600 | 25122710 | 16760 | 16760 | 16820 | 16760 | 160 |
| 619 | 20240222 | 091500 | 22440880 | 16760 | 16760 | 16760 | 16760 | 0 |
| 620 | 20240222 | 091400 | 22440880 | 16760 | 16780 | 16780 | 16740 | 126 |
| 621 | 20240222 | 091300 | 20327860 | 16780 | 16780 | 16780 | 16780 | 2 |
| 622 | 20240222 | 091200 | 20294300 | 16770 | 16820 | 16820 | 16770 | 58 |
| 623 | 20240222 | 091100 | 19319560 | 16820 | 16820 | 16820 | 16820 | 15 |
| 624 | 20240222 | 091000 | 19067260 | 16920 | 16920 | 16920 | 16920 | 0 |
| 625 | 20240222 | 090900 | 19067260 | 16920 | 16920 | 16920 | 16920 | 0 |
| 626 | 20240222 | 090800 | 19067260 | 16920 | 16920 | 16920 | 16920 | 0 |
| 627 | 20240222 | 090700 | 19067260 | 16920 | 16930 | 16930 | 16920 | 60 |
| 628 | 20240222 | 090600 | 18051660 | 16930 | 16840 | 16930 | 16830 | 111 |
| 629 | 20240222 | 090500 | 16180400 | 16930 | 16850 | 16990 | 16850 | 431 |
| 630 | 20240222 | 090400 | 8881770 | 16860 | 16860 | 16860 | 16860 | 34 |
| 631 | 20240222 | 090300 | 8308530 | 16860 | 16860 | 16860 | 16860 | 0 |
| 632 | 20240222 | 090200 | 8308530 | 16860 | 16860 | 16860 | 16860 | 332 |
| 633 | 20240222 | 090100 | 2711010 | 16860 | 16800 | 16860 | 16800 | 145 |
| 634 | 20240222 | 090000 | 266400 | 16650 | 16650 | 16650 | 16650 | 16 |