28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 8769 |
| 3 | 20240221 | 183800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 4 | 20240221 | 183700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 5 | 20240221 | 183600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 6 | 20240221 | 183500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 7 | 20240221 | 183400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 8 | 20240221 | 183300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 9 | 20240221 | 183200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 10 | 20240221 | 183100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 11 | 20240221 | 183000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 12 | 20240221 | 182900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 13 | 20240221 | 182800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 14 | 20240221 | 182700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 15 | 20240221 | 182600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 16 | 20240221 | 182500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 17 | 20240221 | 182400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 18 | 20240221 | 182300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 19 | 20240221 | 182200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 20 | 20240221 | 182100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 21 | 20240221 | 182000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 22 | 20240221 | 181900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 23 | 20240221 | 181800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 24 | 20240221 | 181700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 25 | 20240221 | 181600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 26 | 20240221 | 181500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 27 | 20240221 | 181400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 28 | 20240221 | 181300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 29 | 20240221 | 181200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 30 | 20240221 | 181100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 31 | 20240221 | 181000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 32 | 20240221 | 180900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 8769 |
| 33 | 20240221 | 180800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 34 | 20240221 | 180700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 35 | 20240221 | 180600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 36 | 20240221 | 180500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 37 | 20240221 | 180400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 38 | 20240221 | 180300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 39 | 20240221 | 180200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 40 | 20240221 | 180100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 41 | 20240221 | 180000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 42 | 20240221 | 175900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 43 | 20240221 | 175800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 44 | 20240221 | 175700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 45 | 20240221 | 175600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 46 | 20240221 | 175500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 47 | 20240221 | 175400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 48 | 20240221 | 175300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 49 | 20240221 | 175200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 50 | 20240221 | 175100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 51 | 20240221 | 175000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 52 | 20240221 | 174900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 53 | 20240221 | 174800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 54 | 20240221 | 174700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 55 | 20240221 | 174600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 56 | 20240221 | 174500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 57 | 20240221 | 174400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 58 | 20240221 | 174300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 59 | 20240221 | 174200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 60 | 20240221 | 174100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 61 | 20240221 | 174000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 62 | 20240221 | 173900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 8769 |
| 63 | 20240221 | 173800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 64 | 20240221 | 173700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 65 | 20240221 | 173600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 66 | 20240221 | 173500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 67 | 20240221 | 173400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 68 | 20240221 | 173300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 69 | 20240221 | 173200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 70 | 20240221 | 173100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 71 | 20240221 | 173000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 72 | 20240221 | 172900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 73 | 20240221 | 172800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 74 | 20240221 | 172700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 75 | 20240221 | 172600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 76 | 20240221 | 172500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 77 | 20240221 | 172400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 78 | 20240221 | 172300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 79 | 20240221 | 172200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 80 | 20240221 | 172100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 81 | 20240221 | 172000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 82 | 20240221 | 171900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 83 | 20240221 | 171800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 84 | 20240221 | 171700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 85 | 20240221 | 171600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 86 | 20240221 | 171500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 87 | 20240221 | 171400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 88 | 20240221 | 171300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 89 | 20240221 | 171200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 90 | 20240221 | 171100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 91 | 20240221 | 171000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 92 | 20240221 | 170900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 8769 |
| 93 | 20240221 | 170800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 94 | 20240221 | 170700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 95 | 20240221 | 170600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 96 | 20240221 | 170500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 97 | 20240221 | 170400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 98 | 20240221 | 170300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 99 | 20240221 | 170200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 100 | 20240221 | 170100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 101 | 20240221 | 170000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 102 | 20240221 | 165900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 103 | 20240221 | 165800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 104 | 20240221 | 165700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 105 | 20240221 | 165600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 106 | 20240221 | 165500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 107 | 20240221 | 165400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 108 | 20240221 | 165300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 109 | 20240221 | 165200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 110 | 20240221 | 165100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 111 | 20240221 | 165000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 112 | 20240221 | 164900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 113 | 20240221 | 164800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 114 | 20240221 | 164700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 115 | 20240221 | 164600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 116 | 20240221 | 164500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 117 | 20240221 | 164400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 118 | 20240221 | 164300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 119 | 20240221 | 164200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 120 | 20240221 | 164100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 121 | 20240221 | 164000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 122 | 20240221 | 163900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 8769 |
| 123 | 20240221 | 163800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 124 | 20240221 | 163700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 125 | 20240221 | 163600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 126 | 20240221 | 163500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 127 | 20240221 | 163400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 128 | 20240221 | 163300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 129 | 20240221 | 163200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 130 | 20240221 | 163100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 131 | 20240221 | 163000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 132 | 20240221 | 162900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 133 | 20240221 | 162800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 134 | 20240221 | 162700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 135 | 20240221 | 162600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 136 | 20240221 | 162500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 137 | 20240221 | 162400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 138 | 20240221 | 162300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 139 | 20240221 | 162200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 140 | 20240221 | 162100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 141 | 20240221 | 162000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 142 | 20240221 | 161900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 143 | 20240221 | 161800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 144 | 20240221 | 161700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 145 | 20240221 | 161600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 146 | 20240221 | 161500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 147 | 20240221 | 161400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 148 | 20240221 | 161300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 149 | 20240221 | 161200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 150 | 20240221 | 161100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 151 | 20240221 | 161000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 152 | 20240221 | 160900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 8769 |
| 153 | 20240221 | 160800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 154 | 20240221 | 160700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 155 | 20240221 | 160600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 156 | 20240221 | 160500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 157 | 20240221 | 160400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 158 | 20240221 | 160300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 159 | 20240221 | 160200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 160 | 20240221 | 160100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 161 | 20240221 | 160000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 162 | 20240221 | 155900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 163 | 20240221 | 155800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 164 | 20240221 | 155700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 165 | 20240221 | 155600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 166 | 20240221 | 155500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 167 | 20240221 | 155400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 168 | 20240221 | 155300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 169 | 20240221 | 155200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 170 | 20240221 | 155100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 171 | 20240221 | 155000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 172 | 20240221 | 154900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 173 | 20240221 | 154800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 174 | 20240221 | 154700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 175 | 20240221 | 154600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 176 | 20240221 | 154500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 177 | 20240221 | 154400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 178 | 20240221 | 154300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 179 | 20240221 | 154200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 180 | 20240221 | 154100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 181 | 20240221 | 154000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 182 | 20240221 | 153900 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 8769 |
| 183 | 20240221 | 153800 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 184 | 20240221 | 153700 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 185 | 20240221 | 153600 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 186 | 20240221 | 153500 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 187 | 20240221 | 153400 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 188 | 20240221 | 153300 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 189 | 20240221 | 153200 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 190 | 20240221 | 153100 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 0 |
| 191 | 20240221 | 153000 | 2210043760 | 7690 | 7690 | 7690 | 7690 | 8769 |
| 192 | 20240221 | 152900 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 193 | 20240221 | 152800 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 194 | 20240221 | 152700 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 195 | 20240221 | 152600 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 196 | 20240221 | 152500 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 197 | 20240221 | 152400 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 198 | 20240221 | 152300 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 199 | 20240221 | 152200 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 200 | 20240221 | 152100 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 201 | 20240221 | 152000 | 2142610150 | 7690 | 7690 | 7690 | 7690 | 0 |
| 202 | 20240221 | 151900 | 2142610150 | 7690 | 7710 | 7720 | 7690 | 2130 |
| 203 | 20240221 | 151800 | 2126205030 | 7710 | 7690 | 7710 | 7690 | 957 |
| 204 | 20240221 | 151700 | 2118838520 | 7700 | 7700 | 7710 | 7700 | 321 |
| 205 | 20240221 | 151600 | 2116366170 | 7700 | 7720 | 7720 | 7690 | 485 |
| 206 | 20240221 | 151500 | 2112629980 | 7730 | 7700 | 7730 | 7680 | 4851 |
| 207 | 20240221 | 151400 | 2075250580 | 7710 | 7700 | 7740 | 7700 | 2682 |
| 208 | 20240221 | 151300 | 2054573280 | 7690 | 7690 | 7690 | 7690 | 239 |
| 209 | 20240221 | 151200 | 2052735370 | 7700 | 7700 | 7700 | 7700 | 300 |
| 210 | 20240221 | 151100 | 2050425370 | 7700 | 7690 | 7700 | 7690 | 3538 |
| 211 | 20240221 | 151000 | 2023217840 | 7690 | 7680 | 7700 | 7670 | 1266 |
| 212 | 20240221 | 150900 | 2013498210 | 7680 | 7670 | 7680 | 7670 | 11473 |
| 213 | 20240221 | 150800 | 1925407030 | 7680 | 7690 | 7700 | 7680 | 6479 |
| 214 | 20240221 | 150700 | 1875640410 | 7690 | 7690 | 7690 | 7690 | 5 |
| 215 | 20240221 | 150600 | 1875601960 | 7680 | 7680 | 7700 | 7680 | 625 |
| 216 | 20240221 | 150500 | 1870801360 | 7700 | 7680 | 7700 | 7680 | 405 |
| 217 | 20240221 | 150400 | 1867689390 | 7690 | 7690 | 7690 | 7680 | 1290 |
| 218 | 20240221 | 150300 | 1857771670 | 7690 | 7680 | 7690 | 7680 | 331 |
| 219 | 20240221 | 150200 | 1855226380 | 7670 | 7670 | 7690 | 7670 | 520 |
| 220 | 20240221 | 150100 | 1851237900 | 7660 | 7660 | 7660 | 7660 | 342 |
| 221 | 20240221 | 150000 | 1848618180 | 7670 | 7650 | 7670 | 7650 | 150 |
| 222 | 20240221 | 145900 | 1847469210 | 7650 | 7650 | 7650 | 7640 | 300 |
| 223 | 20240221 | 145800 | 1845175210 | 7660 | 7650 | 7660 | 7650 | 33 |
| 224 | 20240221 | 145700 | 1844922530 | 7650 | 7640 | 7650 | 7640 | 240 |
| 225 | 20240221 | 145600 | 1843088920 | 7640 | 7650 | 7660 | 7640 | 326 |
| 226 | 20240221 | 145500 | 1840596500 | 7660 | 7640 | 7660 | 7640 | 130 |
| 227 | 20240221 | 145400 | 1839601640 | 7650 | 7650 | 7650 | 7640 | 2368 |
| 228 | 20240221 | 145300 | 1821506410 | 7660 | 7650 | 7660 | 7650 | 385 |
| 229 | 20240221 | 145200 | 1818560380 | 7650 | 7650 | 7650 | 7640 | 794 |
| 230 | 20240221 | 145100 | 1812491740 | 7650 | 7650 | 7650 | 7650 | 385 |
| 231 | 20240221 | 145000 | 1809546490 | 7650 | 7640 | 7650 | 7640 | 388 |
| 232 | 20240221 | 144900 | 1806580680 | 7650 | 7640 | 7650 | 7640 | 574 |
| 233 | 20240221 | 144800 | 1802195290 | 7640 | 7630 | 7640 | 7630 | 274 |
| 234 | 20240221 | 144700 | 1800104650 | 7630 | 7640 | 7650 | 7630 | 1645 |
| 235 | 20240221 | 144600 | 1787544430 | 7640 | 7640 | 7640 | 7640 | 190 |
| 236 | 20240221 | 144500 | 1786092830 | 7640 | 7640 | 7640 | 7640 | 341 |
| 237 | 20240221 | 144400 | 1783487590 | 7650 | 7640 | 7650 | 7640 | 43 |
| 238 | 20240221 | 144300 | 1783158770 | 7640 | 7640 | 7640 | 7640 | 381 |
| 239 | 20240221 | 144200 | 1780247930 | 7640 | 7640 | 7640 | 7640 | 1817 |
| 240 | 20240221 | 144100 | 1766366050 | 7630 | 7630 | 7630 | 7630 | 0 |
| 241 | 20240221 | 144000 | 1766366050 | 7630 | 7640 | 7640 | 7630 | 240 |
| 242 | 20240221 | 143900 | 1764534830 | 7640 | 7640 | 7640 | 7640 | 707 |
| 243 | 20240221 | 143800 | 1759133350 | 7630 | 7620 | 7640 | 7620 | 3336 |
| 244 | 20240221 | 143700 | 1733681650 | 7630 | 7630 | 7630 | 7630 | 73 |
| 245 | 20240221 | 143600 | 1733124660 | 7630 | 7630 | 7630 | 7630 | 33 |
| 246 | 20240221 | 143500 | 1732872870 | 7620 | 7620 | 7620 | 7620 | 239 |
| 247 | 20240221 | 143400 | 1731051690 | 7620 | 7630 | 7630 | 7620 | 2878 |
| 248 | 20240221 | 143300 | 1709121030 | 7620 | 7630 | 7630 | 7620 | 393 |
| 249 | 20240221 | 143200 | 1706126320 | 7630 | 7630 | 7630 | 7630 | 111 |
| 250 | 20240221 | 143100 | 1705279390 | 7630 | 7620 | 7630 | 7620 | 432 |
| 251 | 20240221 | 143000 | 1701985250 | 7620 | 7630 | 7630 | 7620 | 2365 |
| 252 | 20240221 | 142900 | 1683942690 | 7630 | 7630 | 7630 | 7630 | 398 |
| 253 | 20240221 | 142800 | 1680905950 | 7640 | 7630 | 7640 | 7630 | 586 |
| 254 | 20240221 | 142700 | 1676432800 | 7630 | 7630 | 7640 | 7630 | 210 |
| 255 | 20240221 | 142600 | 1674830480 | 7630 | 7630 | 7640 | 7630 | 5548 |
| 256 | 20240221 | 142500 | 1632498940 | 7630 | 7630 | 7630 | 7630 | 0 |
| 257 | 20240221 | 142400 | 1632498940 | 7630 | 7630 | 7630 | 7630 | 61 |
| 258 | 20240221 | 142300 | 1632033510 | 7630 | 7640 | 7640 | 7630 | 370 |
| 259 | 20240221 | 142200 | 1629209100 | 7650 | 7650 | 7650 | 7650 | 1 |
| 260 | 20240221 | 142100 | 1629201450 | 7640 | 7650 | 7650 | 7640 | 2718 |
| 261 | 20240221 | 142000 | 1608435910 | 7650 | 7650 | 7650 | 7650 | 30 |
| 262 | 20240221 | 141900 | 1608206410 | 7640 | 7650 | 7650 | 7640 | 1999 |
| 263 | 20240221 | 141800 | 1592930360 | 7650 | 7650 | 7650 | 7650 | 1395 |
| 264 | 20240221 | 141700 | 1582258610 | 7650 | 7650 | 7650 | 7650 | 52 |
| 265 | 20240221 | 141600 | 1581860810 | 7650 | 7650 | 7650 | 7640 | 256 |
| 266 | 20240221 | 141500 | 1579904800 | 7650 | 7640 | 7650 | 7640 | 302 |
| 267 | 20240221 | 141400 | 1577595210 | 7650 | 7650 | 7650 | 7640 | 917 |
| 268 | 20240221 | 141300 | 1570582540 | 7650 | 7650 | 7650 | 7650 | 51 |
| 269 | 20240221 | 141200 | 1570192390 | 7650 | 7640 | 7650 | 7640 | 305 |
| 270 | 20240221 | 141100 | 1567861390 | 7640 | 7650 | 7650 | 7640 | 1611 |
| 271 | 20240221 | 141000 | 1555539630 | 7650 | 7660 | 7660 | 7650 | 32 |
| 272 | 20240221 | 140900 | 1555294530 | 7660 | 7660 | 7660 | 7650 | 275 |
| 273 | 20240221 | 140800 | 1553190420 | 7660 | 7660 | 7660 | 7660 | 0 |
| 274 | 20240221 | 140700 | 1553190420 | 7660 | 7660 | 7660 | 7660 | 96 |
| 275 | 20240221 | 140600 | 1552455060 | 7650 | 7660 | 7660 | 7650 | 252 |
| 276 | 20240221 | 140500 | 1550527250 | 7650 | 7660 | 7660 | 7650 | 385 |
| 277 | 20240221 | 140400 | 1547578170 | 7660 | 7650 | 7660 | 7650 | 270 |
| 278 | 20240221 | 140300 | 1545512360 | 7650 | 7650 | 7650 | 7650 | 5 |
| 279 | 20240221 | 140200 | 1545474110 | 7650 | 7660 | 7660 | 7650 | 1169 |
| 280 | 20240221 | 140100 | 1536530950 | 7660 | 7660 | 7660 | 7660 | 0 |
| 281 | 20240221 | 140000 | 1536530950 | 7660 | 7660 | 7660 | 7660 | 1 |
| 282 | 20240221 | 135900 | 1536523290 | 7650 | 7660 | 7660 | 7650 | 714 |
| 283 | 20240221 | 135800 | 1531056440 | 7660 | 7650 | 7660 | 7650 | 868 |
| 284 | 20240221 | 135700 | 1524415640 | 7640 | 7650 | 7650 | 7640 | 1618 |
| 285 | 20240221 | 135600 | 1512040350 | 7650 | 7640 | 7650 | 7640 | 662 |
| 286 | 20240221 | 135500 | 1506981170 | 7650 | 7640 | 7650 | 7640 | 470 |
| 287 | 20240221 | 135400 | 1503388690 | 7650 | 7650 | 7650 | 7650 | 806 |
| 288 | 20240221 | 135300 | 1497222790 | 7650 | 7640 | 7650 | 7640 | 2501 |
| 289 | 20240221 | 135200 | 1478115140 | 7650 | 7650 | 7650 | 7640 | 318 |
| 290 | 20240221 | 135100 | 1475684830 | 7650 | 7650 | 7650 | 7650 | 331 |
| 291 | 20240221 | 135000 | 1473152680 | 7650 | 7650 | 7660 | 7650 | 4745 |
| 292 | 20240221 | 134900 | 1436853420 | 7650 | 7660 | 7660 | 7650 | 2234 |
| 293 | 20240221 | 134800 | 1419762620 | 7660 | 7670 | 7670 | 7660 | 872 |
| 294 | 20240221 | 134700 | 1413082790 | 7660 | 7660 | 7660 | 7660 | 249 |
| 295 | 20240221 | 134600 | 1411175450 | 7660 | 7660 | 7660 | 7660 | 1847 |
| 296 | 20240221 | 134500 | 1397027430 | 7650 | 7660 | 7660 | 7650 | 258 |
| 297 | 20240221 | 134400 | 1395053540 | 7660 | 7660 | 7660 | 7660 | 223 |
| 298 | 20240221 | 134300 | 1393345360 | 7660 | 7650 | 7660 | 7650 | 271 |
| 299 | 20240221 | 134200 | 1391271880 | 7660 | 7650 | 7660 | 7650 | 107 |
| 300 | 20240221 | 134100 | 1390452270 | 7650 | 7650 | 7650 | 7650 | 9 |
| 301 | 20240221 | 134000 | 1390383420 | 7660 | 7660 | 7660 | 7650 | 271 |
| 302 | 20240221 | 133900 | 1388309950 | 7660 | 7660 | 7660 | 7660 | 8 |
| 303 | 20240221 | 133800 | 1388248670 | 7660 | 7660 | 7660 | 7650 | 289 |
| 304 | 20240221 | 133700 | 1386037320 | 7650 | 7650 | 7650 | 7650 | 0 |
| 305 | 20240221 | 133600 | 1386037320 | 7650 | 7660 | 7660 | 7650 | 2876 |
| 306 | 20240221 | 133500 | 1364030970 | 7660 | 7660 | 7660 | 7660 | 558 |
| 307 | 20240221 | 133400 | 1359756690 | 7650 | 7650 | 7650 | 7650 | 1 |
| 308 | 20240221 | 133300 | 1359749040 | 7660 | 7670 | 7670 | 7650 | 509 |
| 309 | 20240221 | 133200 | 1355852440 | 7670 | 7660 | 7670 | 7660 | 994 |
| 310 | 20240221 | 133100 | 1348238090 | 7660 | 7660 | 7670 | 7660 | 1279 |
| 311 | 20240221 | 133000 | 1338440550 | 7670 | 7670 | 7670 | 7670 | 390 |
| 312 | 20240221 | 132900 | 1335449250 | 7660 | 7660 | 7660 | 7660 | 1 |
| 313 | 20240221 | 132800 | 1335441590 | 7660 | 7660 | 7660 | 7660 | 238 |
| 314 | 20240221 | 132700 | 1333618510 | 7670 | 7670 | 7670 | 7670 | 31 |
| 315 | 20240221 | 132600 | 1333380740 | 7660 | 7680 | 7680 | 7660 | 2501 |
| 316 | 20240221 | 132500 | 1314221060 | 7690 | 7690 | 7690 | 7690 | 2 |
| 317 | 20240221 | 132400 | 1314205680 | 7690 | 7680 | 7700 | 7680 | 131 |
| 318 | 20240221 | 132300 | 1313198730 | 7670 | 7680 | 7690 | 7670 | 738 |
| 319 | 20240221 | 132200 | 1307531270 | 7680 | 7680 | 7680 | 7680 | 464 |
| 320 | 20240221 | 132100 | 1303967750 | 7670 | 7670 | 7670 | 7670 | 239 |
| 321 | 20240221 | 132000 | 1302134620 | 7680 | 7680 | 7680 | 7670 | 56 |
| 322 | 20240221 | 131900 | 1301705040 | 7680 | 7680 | 7680 | 7680 | 38 |
| 323 | 20240221 | 131800 | 1301413200 | 7680 | 7680 | 7680 | 7680 | 100 |
| 324 | 20240221 | 131700 | 1300645200 | 7670 | 7670 | 7670 | 7670 | 0 |
| 325 | 20240221 | 131600 | 1300645200 | 7670 | 7680 | 7680 | 7670 | 290 |
| 326 | 20240221 | 131500 | 1298420380 | 7680 | 7680 | 7680 | 7680 | 0 |
| 327 | 20240221 | 131400 | 1298420380 | 7680 | 7670 | 7680 | 7670 | 243 |
| 328 | 20240221 | 131300 | 1296556530 | 7680 | 7680 | 7680 | 7680 | 41 |
| 329 | 20240221 | 131200 | 1296241650 | 7670 | 7670 | 7670 | 7670 | 0 |
| 330 | 20240221 | 131100 | 1296241650 | 7670 | 7680 | 7680 | 7670 | 271 |
| 331 | 20240221 | 131000 | 1294162780 | 7680 | 7680 | 7680 | 7680 | 25 |
| 332 | 20240221 | 130900 | 1293970780 | 7680 | 7680 | 7680 | 7670 | 304 |
| 333 | 20240221 | 130800 | 1291638440 | 7690 | 7690 | 7700 | 7690 | 236 |
| 334 | 20240221 | 130700 | 1289823300 | 7680 | 7670 | 7680 | 7670 | 389 |
| 335 | 20240221 | 130600 | 1286838170 | 7680 | 7680 | 7680 | 7680 | 5 |
| 336 | 20240221 | 130500 | 1286799770 | 7680 | 7680 | 7680 | 7680 | 32 |
| 337 | 20240221 | 130400 | 1286554010 | 7680 | 7680 | 7680 | 7670 | 245 |
| 338 | 20240221 | 130300 | 1284674790 | 7680 | 7680 | 7680 | 7680 | 34 |
| 339 | 20240221 | 130200 | 1284413670 | 7680 | 7670 | 7680 | 7670 | 289 |
| 340 | 20240221 | 130100 | 1282196540 | 7680 | 7670 | 7680 | 7670 | 1204 |
| 341 | 20240221 | 130000 | 1272960860 | 7670 | 7660 | 7670 | 7660 | 269 |
| 342 | 20240221 | 125900 | 1270900020 | 7670 | 7670 | 7670 | 7670 | 0 |
| 343 | 20240221 | 125800 | 1270900020 | 7670 | 7670 | 7670 | 7670 | 749 |
| 344 | 20240221 | 125700 | 1265155190 | 7670 | 7660 | 7670 | 7660 | 269 |
| 345 | 20240221 | 125600 | 1263094340 | 7660 | 7660 | 7660 | 7660 | 50 |
| 346 | 20240221 | 125500 | 1262711340 | 7670 | 7660 | 7670 | 7660 | 275 |
| 347 | 20240221 | 125400 | 1260604540 | 7660 | 7670 | 7670 | 7660 | 293 |
| 348 | 20240221 | 125300 | 1258360130 | 7670 | 7670 | 7670 | 7670 | 3 |
| 349 | 20240221 | 125200 | 1258337120 | 7660 | 7670 | 7670 | 7660 | 370 |
| 350 | 20240221 | 125100 | 1255501610 | 7670 | 7670 | 7670 | 7670 | 1 |
| 351 | 20240221 | 125000 | 1255493940 | 7660 | 7670 | 7670 | 7660 | 293 |
| 352 | 20240221 | 124900 | 1253249010 | 7670 | 7660 | 7670 | 7660 | 151 |
| 353 | 20240221 | 124800 | 1252091500 | 7670 | 7660 | 7670 | 7660 | 247 |
| 354 | 20240221 | 124700 | 1250199400 | 7660 | 7670 | 7670 | 7660 | 148 |
| 355 | 20240221 | 124600 | 1249065370 | 7660 | 7670 | 7670 | 7660 | 91 |
| 356 | 20240221 | 124500 | 1248368200 | 7660 | 7670 | 7670 | 7660 | 298 |
| 357 | 20240221 | 124400 | 1246085020 | 7660 | 7670 | 7670 | 7660 | 312 |
| 358 | 20240221 | 124300 | 1243692780 | 7670 | 7660 | 7670 | 7660 | 329 |
| 359 | 20240221 | 124200 | 1241172440 | 7670 | 7670 | 7670 | 7670 | 11 |
| 360 | 20240221 | 124100 | 1241088070 | 7670 | 7670 | 7670 | 7670 | 40 |
| 361 | 20240221 | 124000 | 1240781270 | 7660 | 7670 | 7670 | 7660 | 249 |
| 362 | 20240221 | 123900 | 1238873830 | 7670 | 7670 | 7670 | 7670 | 40 |
| 363 | 20240221 | 123800 | 1238567030 | 7670 | 7680 | 7680 | 7670 | 268 |
| 364 | 20240221 | 123700 | 1236511170 | 7680 | 7680 | 7680 | 7680 | 30 |
| 365 | 20240221 | 123600 | 1236280770 | 7670 | 7660 | 7680 | 7660 | 370 |
| 366 | 20240221 | 123500 | 1233445140 | 7670 | 7670 | 7670 | 7670 | 0 |
| 367 | 20240221 | 123400 | 1233445140 | 7670 | 7670 | 7670 | 7670 | 6 |
| 368 | 20240221 | 123300 | 1233399120 | 7670 | 7680 | 7690 | 7670 | 3861 |
| 369 | 20240221 | 123200 | 1203784610 | 7680 | 7680 | 7680 | 7670 | 1395 |
| 370 | 20240221 | 123100 | 1193083460 | 7680 | 7680 | 7680 | 7670 | 373 |
| 371 | 20240221 | 123000 | 1190221200 | 7680 | 7680 | 7680 | 7680 | 65 |
| 372 | 20240221 | 122900 | 1189722000 | 7670 | 7670 | 7670 | 7670 | 0 |
| 373 | 20240221 | 122800 | 1189722000 | 7670 | 7680 | 7680 | 7670 | 473 |
| 374 | 20240221 | 122700 | 1186091750 | 7680 | 7670 | 7680 | 7670 | 35 |
| 375 | 20240221 | 122600 | 1185823050 | 7670 | 7690 | 7690 | 7670 | 251 |
| 376 | 20240221 | 122500 | 1183897620 | 7690 | 7690 | 7690 | 7690 | 35 |
| 377 | 20240221 | 122400 | 1183628470 | 7690 | 7670 | 7690 | 7670 | 243 |
| 378 | 20240221 | 122300 | 1181764620 | 7680 | 7680 | 7680 | 7680 | 3033 |
| 379 | 20240221 | 122200 | 1158471180 | 7680 | 7680 | 7680 | 7680 | 3 |
| 380 | 20240221 | 122100 | 1158448140 | 7680 | 7680 | 7680 | 7680 | 95 |
| 381 | 20240221 | 122000 | 1157718540 | 7690 | 7670 | 7690 | 7670 | 434 |
| 382 | 20240221 | 121900 | 1154385470 | 7680 | 7680 | 7680 | 7670 | 133 |
| 383 | 20240221 | 121800 | 1153364810 | 7680 | 7670 | 7680 | 7670 | 900 |
| 384 | 20240221 | 121700 | 1146452820 | 7670 | 7670 | 7680 | 7670 | 1282 |
| 385 | 20240221 | 121600 | 1136609460 | 7670 | 7680 | 7680 | 7670 | 208 |
| 386 | 20240221 | 121500 | 1135012030 | 7680 | 7690 | 7690 | 7670 | 3399 |
| 387 | 20240221 | 121400 | 1108909330 | 7680 | 7680 | 7680 | 7680 | 244 |
| 388 | 20240221 | 121300 | 1107035410 | 7690 | 7690 | 7690 | 7690 | 130 |
| 389 | 20240221 | 121200 | 1106035710 | 7690 | 7680 | 7690 | 7680 | 268 |
| 390 | 20240221 | 121100 | 1103977170 | 7690 | 7690 | 7690 | 7690 | 51 |
| 391 | 20240221 | 121000 | 1103584980 | 7690 | 7690 | 7690 | 7690 | 27 |
| 392 | 20240221 | 120900 | 1103377350 | 7690 | 7690 | 7690 | 7680 | 283 |
| 393 | 20240221 | 120800 | 1101203470 | 7690 | 7690 | 7690 | 7690 | 1 |
| 394 | 20240221 | 120700 | 1101195780 | 7680 | 7690 | 7690 | 7680 | 268 |
| 395 | 20240221 | 120600 | 1099137240 | 7690 | 7690 | 7690 | 7690 | 0 |
| 396 | 20240221 | 120500 | 1099137240 | 7690 | 7690 | 7690 | 7690 | 1659 |
| 397 | 20240221 | 120400 | 1086379530 | 7700 | 7700 | 7700 | 7700 | 31 |
| 398 | 20240221 | 120300 | 1086140830 | 7690 | 7690 | 7690 | 7690 | 0 |
| 399 | 20240221 | 120200 | 1086140830 | 7690 | 7700 | 7700 | 7690 | 242 |
| 400 | 20240221 | 120100 | 1084279830 | 7700 | 7700 | 7700 | 7700 | 32 |
| 401 | 20240221 | 120000 | 1084033430 | 7700 | 7700 | 7700 | 7700 | 111 |
| 402 | 20240221 | 115900 | 1083178730 | 7710 | 7700 | 7710 | 7700 | 81 |
| 403 | 20240221 | 115800 | 1082554230 | 7700 | 7700 | 7700 | 7700 | 662 |
| 404 | 20240221 | 115700 | 1077456830 | 7700 | 7710 | 7710 | 7700 | 244 |
| 405 | 20240221 | 115600 | 1075577980 | 7710 | 7710 | 7710 | 7710 | 31 |
| 406 | 20240221 | 115500 | 1075338970 | 7710 | 7710 | 7710 | 7710 | 24 |
| 407 | 20240221 | 115400 | 1075153930 | 7720 | 7720 | 7720 | 7720 | 0 |
| 408 | 20240221 | 115300 | 1075153930 | 7720 | 7710 | 7720 | 7710 | 268 |
| 409 | 20240221 | 115200 | 1073087350 | 7720 | 7720 | 7720 | 7720 | 0 |
| 410 | 20240221 | 115100 | 1073087350 | 7720 | 7720 | 7720 | 7720 | 31 |
| 411 | 20240221 | 115000 | 1072848030 | 7710 | 7720 | 7720 | 7710 | 287 |
| 412 | 20240221 | 114900 | 1070635240 | 7720 | 7720 | 7720 | 7720 | 0 |
| 413 | 20240221 | 114800 | 1070635240 | 7720 | 7700 | 7720 | 7700 | 979 |
| 414 | 20240221 | 114700 | 1063089520 | 7710 | 7710 | 7710 | 7710 | 2 |
| 415 | 20240221 | 114600 | 1063074100 | 7710 | 7710 | 7710 | 7710 | 2 |
| 416 | 20240221 | 114500 | 1063058680 | 7710 | 7710 | 7710 | 7710 | 30 |
| 417 | 20240221 | 114400 | 1062827380 | 7710 | 7710 | 7710 | 7710 | 100 |
| 418 | 20240221 | 114300 | 1062056380 | 7710 | 7710 | 7710 | 7710 | 31 |
| 419 | 20240221 | 114200 | 1061817370 | 7710 | 7710 | 7710 | 7710 | 52 |
| 420 | 20240221 | 114100 | 1061416450 | 7700 | 7700 | 7700 | 7700 | 1712 |
| 421 | 20240221 | 114000 | 1048234050 | 7700 | 7700 | 7700 | 7700 | 31 |
| 422 | 20240221 | 113900 | 1047995350 | 7700 | 7700 | 7700 | 7700 | 10 |
| 423 | 20240221 | 113800 | 1047918350 | 7700 | 7700 | 7700 | 7700 | 10 |
| 424 | 20240221 | 113700 | 1047841350 | 7700 | 7700 | 7700 | 7700 | 30 |
| 425 | 20240221 | 113600 | 1047610350 | 7690 | 7690 | 7690 | 7690 | 1 |
| 426 | 20240221 | 113500 | 1047602660 | 7690 | 7700 | 7700 | 7690 | 554 |
| 427 | 20240221 | 113400 | 1043342080 | 7690 | 7700 | 7700 | 7690 | 108 |
| 428 | 20240221 | 113300 | 1042511470 | 7690 | 7690 | 7690 | 7690 | 200 |
| 429 | 20240221 | 113200 | 1040973470 | 7700 | 7700 | 7700 | 7700 | 31 |
| 430 | 20240221 | 113100 | 1040734770 | 7700 | 7700 | 7700 | 7700 | 0 |
| 431 | 20240221 | 113000 | 1040734770 | 7700 | 7700 | 7700 | 7700 | 0 |
| 432 | 20240221 | 112900 | 1040734770 | 7700 | 7690 | 7700 | 7690 | 6031 |
| 433 | 20240221 | 112800 | 994306070 | 7690 | 7690 | 7690 | 7690 | 847 |
| 434 | 20240221 | 112700 | 987792640 | 7690 | 7700 | 7700 | 7690 | 1530 |
| 435 | 20240221 | 112600 | 976026640 | 7690 | 7690 | 7690 | 7690 | 899 |
| 436 | 20240221 | 112500 | 969113330 | 7700 | 7700 | 7700 | 7700 | 0 |
| 437 | 20240221 | 112400 | 969113330 | 7700 | 7700 | 7700 | 7700 | 30 |
| 438 | 20240221 | 112300 | 968882330 | 7700 | 7700 | 7700 | 7700 | 105 |
| 439 | 20240221 | 112200 | 968073830 | 7700 | 7700 | 7700 | 7700 | 0 |
| 440 | 20240221 | 112100 | 968073830 | 7700 | 7700 | 7710 | 7700 | 388 |
| 441 | 20240221 | 112000 | 965085920 | 7700 | 7700 | 7700 | 7700 | 0 |
| 442 | 20240221 | 111900 | 965085920 | 7700 | 7700 | 7700 | 7700 | 856 |
| 443 | 20240221 | 111800 | 958494720 | 7690 | 7700 | 7700 | 7690 | 2256 |
| 444 | 20240221 | 111700 | 941145770 | 7690 | 7690 | 7690 | 7690 | 44 |
| 445 | 20240221 | 111600 | 940807410 | 7690 | 7700 | 7700 | 7690 | 544 |
| 446 | 20240221 | 111500 | 936618750 | 7690 | 7690 | 7690 | 7690 | 5779 |
| 447 | 20240221 | 111400 | 892178240 | 7690 | 7700 | 7700 | 7690 | 10766 |
| 448 | 20240221 | 111300 | 809280140 | 7710 | 7720 | 7720 | 7710 | 279 |
| 449 | 20240221 | 111200 | 807128740 | 7710 | 7710 | 7710 | 7710 | 0 |
| 450 | 20240221 | 111100 | 807128740 | 7710 | 7700 | 7710 | 7700 | 152 |
| 451 | 20240221 | 111000 | 805957350 | 7720 | 7710 | 7720 | 7710 | 428 |
| 452 | 20240221 | 110900 | 802657170 | 7720 | 7720 | 7720 | 7720 | 0 |
| 453 | 20240221 | 110800 | 802657170 | 7720 | 7720 | 7720 | 7720 | 1170 |
| 454 | 20240221 | 110700 | 793624770 | 7720 | 7720 | 7720 | 7720 | 12 |
| 455 | 20240221 | 110600 | 793532130 | 7730 | 7730 | 7730 | 7730 | 9 |
| 456 | 20240221 | 110500 | 793462560 | 7730 | 7730 | 7730 | 7730 | 48 |
| 457 | 20240221 | 110400 | 793091520 | 7730 | 7730 | 7730 | 7730 | 3 |
| 458 | 20240221 | 110300 | 793068330 | 7730 | 7730 | 7730 | 7720 | 19 |
| 459 | 20240221 | 110200 | 792921610 | 7730 | 7730 | 7730 | 7730 | 30 |
| 460 | 20240221 | 110100 | 792689710 | 7720 | 7720 | 7720 | 7720 | 316 |
| 461 | 20240221 | 110000 | 790250190 | 7720 | 7720 | 7720 | 7710 | 56 |
| 462 | 20240221 | 105900 | 789818050 | 7710 | 7710 | 7710 | 7710 | 0 |
| 463 | 20240221 | 105800 | 789818050 | 7710 | 7720 | 7720 | 7710 | 1344 |
| 464 | 20240221 | 105700 | 779453460 | 7730 | 7730 | 7730 | 7730 | 30 |
| 465 | 20240221 | 105600 | 779221560 | 7720 | 7720 | 7720 | 7720 | 479 |
| 466 | 20240221 | 105500 | 775523680 | 7720 | 7720 | 7720 | 7720 | 235 |
| 467 | 20240221 | 105400 | 773709480 | 7720 | 7720 | 7720 | 7720 | 30 |
| 468 | 20240221 | 105300 | 773477880 | 7720 | 7720 | 7720 | 7720 | 0 |
| 469 | 20240221 | 105200 | 773477880 | 7720 | 7720 | 7720 | 7720 | 46 |
| 470 | 20240221 | 105100 | 773122760 | 7720 | 7720 | 7720 | 7720 | 30 |
| 471 | 20240221 | 105000 | 772891160 | 7710 | 7720 | 7720 | 7710 | 442 |
| 472 | 20240221 | 104900 | 769479250 | 7720 | 7730 | 7740 | 7720 | 254 |
| 473 | 20240221 | 104800 | 767515870 | 7730 | 7740 | 7740 | 7730 | 2299 |
| 474 | 20240221 | 104700 | 749744570 | 7740 | 7740 | 7740 | 7740 | 2 |
| 475 | 20240221 | 104600 | 749729090 | 7740 | 7740 | 7740 | 7740 | 20 |
| 476 | 20240221 | 104500 | 749574290 | 7740 | 7740 | 7740 | 7740 | 3 |
| 477 | 20240221 | 104400 | 749551070 | 7740 | 7740 | 7740 | 7740 | 40 |
| 478 | 20240221 | 104300 | 749241470 | 7740 | 7720 | 7740 | 7720 | 2312 |
| 479 | 20240221 | 104200 | 731390600 | 7720 | 7720 | 7720 | 7720 | 0 |
| 480 | 20240221 | 104100 | 731390600 | 7720 | 7720 | 7720 | 7720 | 0 |
| 481 | 20240221 | 104000 | 731390600 | 7720 | 7720 | 7720 | 7720 | 2 |
| 482 | 20240221 | 103900 | 731375160 | 7720 | 7720 | 7720 | 7720 | 0 |
| 483 | 20240221 | 103800 | 731375160 | 7720 | 7720 | 7720 | 7720 | 0 |
| 484 | 20240221 | 103700 | 731375160 | 7720 | 7720 | 7720 | 7720 | 11 |
| 485 | 20240221 | 103600 | 731290240 | 7710 | 7710 | 7710 | 7710 | 0 |
| 486 | 20240221 | 103500 | 731290240 | 7710 | 7710 | 7710 | 7710 | 82 |
| 487 | 20240221 | 103400 | 730658020 | 7710 | 7710 | 7710 | 7710 | 132 |
| 488 | 20240221 | 103300 | 729640300 | 7700 | 7700 | 7700 | 7700 | 152 |
| 489 | 20240221 | 103200 | 728469900 | 7700 | 7690 | 7700 | 7690 | 107 |
| 490 | 20240221 | 103100 | 727646700 | 7700 | 7700 | 7700 | 7700 | 111 |
| 491 | 20240221 | 103000 | 726792000 | 7690 | 7700 | 7700 | 7690 | 200 |
| 492 | 20240221 | 102900 | 725252310 | 7700 | 7700 | 7700 | 7700 | 284 |
| 493 | 20240221 | 102800 | 723065510 | 7690 | 7700 | 7700 | 7690 | 1062 |
| 494 | 20240221 | 102700 | 714894310 | 7700 | 7700 | 7700 | 7700 | 601 |
| 495 | 20240221 | 102600 | 710266610 | 7700 | 7700 | 7700 | 7700 | 1604 |
| 496 | 20240221 | 102500 | 697915810 | 7690 | 7690 | 7690 | 7690 | 0 |
| 497 | 20240221 | 102400 | 697915810 | 7690 | 7700 | 7700 | 7690 | 1230 |
| 498 | 20240221 | 102300 | 688457050 | 7700 | 7700 | 7700 | 7700 | 4 |
| 499 | 20240221 | 102200 | 688426250 | 7700 | 7700 | 7700 | 7700 | 32 |
| 500 | 20240221 | 102100 | 688179850 | 7700 | 7700 | 7700 | 7700 | 4024 |
| 501 | 20240221 | 102000 | 657195050 | 7710 | 7710 | 7710 | 7700 | 302 |
| 502 | 20240221 | 101900 | 654866640 | 7710 | 7710 | 7710 | 7710 | 0 |
| 503 | 20240221 | 101800 | 654866640 | 7710 | 7710 | 7710 | 7710 | 205 |
| 504 | 20240221 | 101700 | 653286090 | 7710 | 7710 | 7710 | 7700 | 302 |
| 505 | 20240221 | 101600 | 650957680 | 7710 | 7710 | 7710 | 7710 | 0 |
| 506 | 20240221 | 101500 | 650957680 | 7710 | 7710 | 7720 | 7710 | 1266 |
| 507 | 20240221 | 101400 | 641196420 | 7710 | 7710 | 7710 | 7710 | 0 |
| 508 | 20240221 | 101300 | 641196420 | 7710 | 7710 | 7710 | 7710 | 199 |
| 509 | 20240221 | 101200 | 639662130 | 7710 | 7710 | 7710 | 7710 | 325 |
| 510 | 20240221 | 101100 | 637156380 | 7720 | 7720 | 7720 | 7720 | 1 |
| 511 | 20240221 | 101000 | 637148660 | 7720 | 7720 | 7720 | 7720 | 1 |
| 512 | 20240221 | 100900 | 637140940 | 7720 | 7720 | 7720 | 7720 | 1 |
| 513 | 20240221 | 100800 | 637133220 | 7710 | 7710 | 7710 | 7710 | 1299 |
| 514 | 20240221 | 100700 | 627117930 | 7710 | 7710 | 7710 | 7710 | 233 |
| 515 | 20240221 | 100600 | 625321500 | 7710 | 7710 | 7710 | 7710 | 55 |
| 516 | 20240221 | 100500 | 624897450 | 7710 | 7710 | 7710 | 7710 | 46 |
| 517 | 20240221 | 100400 | 624542790 | 7700 | 7710 | 7710 | 7700 | 470 |
| 518 | 20240221 | 100300 | 620923720 | 7710 | 7710 | 7710 | 7710 | 118 |
| 519 | 20240221 | 100200 | 620013940 | 7720 | 7720 | 7720 | 7720 | 1 |
| 520 | 20240221 | 100100 | 620006220 | 7710 | 7710 | 7710 | 7710 | 651 |
| 521 | 20240221 | 100000 | 614987010 | 7710 | 7710 | 7710 | 7710 | 421 |
| 522 | 20240221 | 095900 | 611741100 | 7710 | 7710 | 7710 | 7710 | 2 |
| 523 | 20240221 | 095800 | 611725680 | 7710 | 7710 | 7710 | 7710 | 70 |
| 524 | 20240221 | 095700 | 611185980 | 7710 | 7710 | 7710 | 7710 | 25 |
| 525 | 20240221 | 095600 | 610993230 | 7700 | 7700 | 7700 | 7700 | 1029 |
| 526 | 20240221 | 095500 | 603069930 | 7710 | 7710 | 7710 | 7710 | 568 |
| 527 | 20240221 | 095400 | 598690650 | 7710 | 7710 | 7710 | 7710 | 0 |
| 528 | 20240221 | 095300 | 598690650 | 7710 | 7700 | 7710 | 7700 | 62 |
| 529 | 20240221 | 095200 | 598213240 | 7700 | 7700 | 7700 | 7700 | 1000 |
| 530 | 20240221 | 095100 | 590513240 | 7700 | 7700 | 7700 | 7700 | 1 |
| 531 | 20240221 | 095000 | 590505540 | 7710 | 7720 | 7720 | 7710 | 1172 |
| 532 | 20240221 | 094900 | 581464850 | 7720 | 7720 | 7720 | 7720 | 700 |
| 533 | 20240221 | 094800 | 576060850 | 7720 | 7730 | 7730 | 7720 | 977 |
| 534 | 20240221 | 094700 | 568511140 | 7730 | 7730 | 7730 | 7730 | 204 |
| 535 | 20240221 | 094600 | 566934220 | 7720 | 7720 | 7720 | 7720 | 100 |
| 536 | 20240221 | 094500 | 566162220 | 7720 | 7710 | 7720 | 7710 | 2161 |
| 537 | 20240221 | 094400 | 549486040 | 7710 | 7720 | 7720 | 7710 | 2060 |
| 538 | 20240221 | 094300 | 533584180 | 7720 | 7720 | 7720 | 7720 | 10 |
| 539 | 20240221 | 094200 | 533506980 | 7710 | 7710 | 7710 | 7710 | 1237 |
| 540 | 20240221 | 094100 | 523969710 | 7710 | 7710 | 7710 | 7700 | 121 |
| 541 | 20240221 | 094000 | 523036920 | 7710 | 7710 | 7710 | 7710 | 304 |
| 542 | 20240221 | 093900 | 520693080 | 7700 | 7710 | 7710 | 7700 | 113 |
| 543 | 20240221 | 093800 | 519822850 | 7710 | 7710 | 7710 | 7700 | 297 |
| 544 | 20240221 | 093700 | 517532990 | 7710 | 7710 | 7710 | 7710 | 75 |
| 545 | 20240221 | 093600 | 516954740 | 7710 | 7720 | 7720 | 7710 | 773 |
| 546 | 20240221 | 093500 | 510994750 | 7720 | 7720 | 7720 | 7710 | 779 |
| 547 | 20240221 | 093400 | 504985550 | 7720 | 7710 | 7740 | 7710 | 1072 |
| 548 | 20240221 | 093300 | 496711090 | 7720 | 7720 | 7720 | 7720 | 675 |
| 549 | 20240221 | 093200 | 491500090 | 7720 | 7720 | 7720 | 7720 | 70 |
| 550 | 20240221 | 093100 | 490959690 | 7710 | 7720 | 7720 | 7710 | 3447 |
| 551 | 20240221 | 093000 | 464383290 | 7720 | 7740 | 7760 | 7720 | 3401 |
| 552 | 20240221 | 092900 | 438100530 | 7740 | 7740 | 7740 | 7740 | 563 |
| 553 | 20240221 | 092800 | 433742910 | 7740 | 7740 | 7750 | 7740 | 511 |
| 554 | 20240221 | 092700 | 429787670 | 7740 | 7740 | 7740 | 7740 | 610 |
| 555 | 20240221 | 092600 | 425066270 | 7730 | 7740 | 7740 | 7730 | 412 |
| 556 | 20240221 | 092500 | 421880810 | 7740 | 7750 | 7750 | 7740 | 6698 |
| 557 | 20240221 | 092400 | 370023310 | 7760 | 7760 | 7760 | 7760 | 4431 |
| 558 | 20240221 | 092300 | 335638750 | 7760 | 7770 | 7770 | 7760 | 3251 |
| 559 | 20240221 | 092200 | 310380980 | 7770 | 7780 | 7780 | 7770 | 592 |
| 560 | 20240221 | 092100 | 305775230 | 7780 | 7790 | 7790 | 7780 | 2616 |
| 561 | 20240221 | 092000 | 285399690 | 7790 | 7780 | 7790 | 7780 | 1216 |
| 562 | 20240221 | 091900 | 275932170 | 7780 | 7770 | 7790 | 7770 | 929 |
| 563 | 20240221 | 091800 | 268705400 | 7760 | 7750 | 7760 | 7750 | 2148 |
| 564 | 20240221 | 091700 | 252056920 | 7750 | 7770 | 7770 | 7750 | 711 |
| 565 | 20240221 | 091600 | 246545040 | 7770 | 7770 | 7770 | 7770 | 32 |
| 566 | 20240221 | 091500 | 246296400 | 7770 | 7780 | 7780 | 7770 | 1555 |
| 567 | 20240221 | 091400 | 234209090 | 7790 | 7770 | 7790 | 7770 | 2570 |
| 568 | 20240221 | 091300 | 214202000 | 7760 | 7760 | 7760 | 7750 | 534 |
| 569 | 20240221 | 091200 | 210061040 | 7760 | 7750 | 7760 | 7740 | 402 |
| 570 | 20240221 | 091100 | 206945600 | 7740 | 7770 | 7770 | 7740 | 1706 |
| 571 | 20240221 | 091000 | 193717060 | 7770 | 7770 | 7770 | 7760 | 1388 |
| 572 | 20240221 | 090900 | 182932310 | 7760 | 7750 | 7770 | 7740 | 859 |
| 573 | 20240221 | 090800 | 176281010 | 7760 | 7740 | 7760 | 7730 | 1027 |
| 574 | 20240221 | 090700 | 168322390 | 7740 | 7740 | 7740 | 7730 | 243 |
| 575 | 20240221 | 090600 | 166442040 | 7730 | 7720 | 7740 | 7720 | 1832 |
| 576 | 20240221 | 090500 | 152268430 | 7710 | 7730 | 7730 | 7710 | 1000 |
| 577 | 20240221 | 090400 | 144554660 | 7720 | 7730 | 7730 | 7720 | 337 |
| 578 | 20240221 | 090300 | 141950920 | 7720 | 7710 | 7730 | 7700 | 758 |
| 579 | 20240221 | 090200 | 136104230 | 7710 | 7700 | 7740 | 7700 | 1623 |
| 580 | 20240221 | 090100 | 123594060 | 7690 | 7700 | 7710 | 7690 | 1371 |
| 581 | 20240221 | 090000 | 113037940 | 7700 | 7680 | 7760 | 7680 | 14683 |