29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 5976 |
| 3 | 20240222 | 183900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 4 | 20240222 | 183800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 5 | 20240222 | 183700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 6 | 20240222 | 183600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 7 | 20240222 | 183500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 8 | 20240222 | 183400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 9 | 20240222 | 183300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 10 | 20240222 | 183200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 11 | 20240222 | 183100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 12 | 20240222 | 183000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 13 | 20240222 | 182900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 14 | 20240222 | 182800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 15 | 20240222 | 182700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 16 | 20240222 | 182600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 17 | 20240222 | 182500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 18 | 20240222 | 182400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 19 | 20240222 | 182300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 20 | 20240222 | 182200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 21 | 20240222 | 182100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 22 | 20240222 | 182000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 23 | 20240222 | 181900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 24 | 20240222 | 181800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 25 | 20240222 | 181700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 26 | 20240222 | 181600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 27 | 20240222 | 181500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 28 | 20240222 | 181400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 29 | 20240222 | 181300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 30 | 20240222 | 181200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 31 | 20240222 | 181100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 32 | 20240222 | 181000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 5976 |
| 33 | 20240222 | 180900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 34 | 20240222 | 180800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 35 | 20240222 | 180700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 36 | 20240222 | 180600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 37 | 20240222 | 180500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 38 | 20240222 | 180400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 39 | 20240222 | 180300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 40 | 20240222 | 180200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 41 | 20240222 | 180100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 42 | 20240222 | 180000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 43 | 20240222 | 175900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 44 | 20240222 | 175800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 45 | 20240222 | 175700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 46 | 20240222 | 175600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 47 | 20240222 | 175500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 48 | 20240222 | 175400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 49 | 20240222 | 175300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 50 | 20240222 | 175200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 51 | 20240222 | 175100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 52 | 20240222 | 175000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 53 | 20240222 | 174900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 54 | 20240222 | 174800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 55 | 20240222 | 174700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 56 | 20240222 | 174600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 57 | 20240222 | 174500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 58 | 20240222 | 174400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 59 | 20240222 | 174300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 60 | 20240222 | 174200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 61 | 20240222 | 174100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 62 | 20240222 | 174000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 5976 |
| 63 | 20240222 | 173900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 64 | 20240222 | 173800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 65 | 20240222 | 173700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 66 | 20240222 | 173600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 67 | 20240222 | 173500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 68 | 20240222 | 173400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 69 | 20240222 | 173300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 70 | 20240222 | 173200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 71 | 20240222 | 173100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 72 | 20240222 | 173000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 73 | 20240222 | 172900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 74 | 20240222 | 172800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 75 | 20240222 | 172700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 76 | 20240222 | 172600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 77 | 20240222 | 172500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 78 | 20240222 | 172400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 79 | 20240222 | 172300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 80 | 20240222 | 172200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 81 | 20240222 | 172100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 82 | 20240222 | 172000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 83 | 20240222 | 171900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 84 | 20240222 | 171800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 85 | 20240222 | 171700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 86 | 20240222 | 171600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 87 | 20240222 | 171500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 88 | 20240222 | 171400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 89 | 20240222 | 171300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 90 | 20240222 | 171200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 91 | 20240222 | 171100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 92 | 20240222 | 171000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 5976 |
| 93 | 20240222 | 170900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 94 | 20240222 | 170800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 95 | 20240222 | 170700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 96 | 20240222 | 170600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 97 | 20240222 | 170500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 98 | 20240222 | 170400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 99 | 20240222 | 170300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 100 | 20240222 | 170200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 101 | 20240222 | 170100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 102 | 20240222 | 170000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 103 | 20240222 | 165900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 104 | 20240222 | 165800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 105 | 20240222 | 165700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 106 | 20240222 | 165600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 107 | 20240222 | 165500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 108 | 20240222 | 165400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 109 | 20240222 | 165300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 110 | 20240222 | 165200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 111 | 20240222 | 165100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 112 | 20240222 | 165000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 113 | 20240222 | 164900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 114 | 20240222 | 164800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 115 | 20240222 | 164700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 116 | 20240222 | 164600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 117 | 20240222 | 164500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 118 | 20240222 | 164400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 119 | 20240222 | 164300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 120 | 20240222 | 164200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 121 | 20240222 | 164100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 122 | 20240222 | 164000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 5976 |
| 123 | 20240222 | 163900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 124 | 20240222 | 163800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 125 | 20240222 | 163700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 126 | 20240222 | 163600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 127 | 20240222 | 163500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 128 | 20240222 | 163400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 129 | 20240222 | 163300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 130 | 20240222 | 163200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 131 | 20240222 | 163100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 132 | 20240222 | 163000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 133 | 20240222 | 162900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 134 | 20240222 | 162800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 135 | 20240222 | 162700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 136 | 20240222 | 162600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 137 | 20240222 | 162500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 138 | 20240222 | 162400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 139 | 20240222 | 162300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 140 | 20240222 | 162200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 141 | 20240222 | 162100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 142 | 20240222 | 162000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 143 | 20240222 | 161900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 144 | 20240222 | 161800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 145 | 20240222 | 161700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 146 | 20240222 | 161600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 147 | 20240222 | 161500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 148 | 20240222 | 161400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 149 | 20240222 | 161300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 150 | 20240222 | 161200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 151 | 20240222 | 161100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 152 | 20240222 | 161000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 5976 |
| 153 | 20240222 | 160900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 154 | 20240222 | 160800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 155 | 20240222 | 160700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 156 | 20240222 | 160600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 157 | 20240222 | 160500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 158 | 20240222 | 160400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 159 | 20240222 | 160300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 160 | 20240222 | 160200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 161 | 20240222 | 160100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 162 | 20240222 | 160000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 163 | 20240222 | 155900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 164 | 20240222 | 155800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 165 | 20240222 | 155700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 166 | 20240222 | 155600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 167 | 20240222 | 155500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 168 | 20240222 | 155400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 169 | 20240222 | 155300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 170 | 20240222 | 155200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 171 | 20240222 | 155100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 172 | 20240222 | 155000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 173 | 20240222 | 154900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 174 | 20240222 | 154800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 175 | 20240222 | 154700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 176 | 20240222 | 154600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 177 | 20240222 | 154500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 178 | 20240222 | 154400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 179 | 20240222 | 154300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 180 | 20240222 | 154200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 181 | 20240222 | 154100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 182 | 20240222 | 154000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 5976 |
| 183 | 20240222 | 153900 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 184 | 20240222 | 153800 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 185 | 20240222 | 153700 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 186 | 20240222 | 153600 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 187 | 20240222 | 153500 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 188 | 20240222 | 153400 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 189 | 20240222 | 153300 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 190 | 20240222 | 153200 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 191 | 20240222 | 153100 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 192 | 20240222 | 153000 | 3233446570 | 7860 | 7860 | 7860 | 7860 | 5976 |
| 193 | 20240222 | 152900 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 194 | 20240222 | 152800 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 195 | 20240222 | 152700 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 196 | 20240222 | 152600 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 197 | 20240222 | 152500 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 198 | 20240222 | 152400 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 199 | 20240222 | 152300 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 200 | 20240222 | 152200 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 201 | 20240222 | 152100 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 202 | 20240222 | 152000 | 3186475210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 203 | 20240222 | 151900 | 3186475210 | 7860 | 7850 | 7860 | 7840 | 1266 |
| 204 | 20240222 | 151800 | 3176537810 | 7860 | 7850 | 7860 | 7850 | 573 |
| 205 | 20240222 | 151700 | 3172039250 | 7850 | 7850 | 7860 | 7850 | 546 |
| 206 | 20240222 | 151600 | 3167753120 | 7850 | 7850 | 7850 | 7840 | 615 |
| 207 | 20240222 | 151500 | 3162925390 | 7850 | 7840 | 7850 | 7840 | 273 |
| 208 | 20240222 | 151400 | 3160782360 | 7840 | 7870 | 7870 | 7840 | 1169 |
| 209 | 20240222 | 151300 | 3151603940 | 7860 | 7860 | 7860 | 7860 | 103 |
| 210 | 20240222 | 151200 | 3150794360 | 7860 | 7870 | 7870 | 7860 | 333 |
| 211 | 20240222 | 151100 | 3148173680 | 7870 | 7870 | 7880 | 7870 | 243 |
| 212 | 20240222 | 151000 | 3146258920 | 7880 | 7870 | 7880 | 7870 | 17 |
| 213 | 20240222 | 150900 | 3146125040 | 7870 | 7860 | 7870 | 7860 | 209 |
| 214 | 20240222 | 150800 | 3144480970 | 7870 | 7870 | 7870 | 7850 | 189 |
| 215 | 20240222 | 150700 | 3142995320 | 7870 | 7870 | 7880 | 7870 | 555 |
| 216 | 20240222 | 150600 | 3138626870 | 7870 | 7870 | 7890 | 7870 | 90 |
| 217 | 20240222 | 150500 | 3137916920 | 7880 | 7900 | 7900 | 7880 | 302 |
| 218 | 20240222 | 150400 | 3135531710 | 7900 | 7870 | 7910 | 7870 | 8303 |
| 219 | 20240222 | 150300 | 3069983830 | 7870 | 7860 | 7880 | 7850 | 475 |
| 220 | 20240222 | 150200 | 3066245760 | 7850 | 7850 | 7850 | 7850 | 7 |
| 221 | 20240222 | 150100 | 3066190810 | 7850 | 7860 | 7860 | 7850 | 109 |
| 222 | 20240222 | 150000 | 3065334660 | 7860 | 7860 | 7870 | 7840 | 222 |
| 223 | 20240222 | 145900 | 3063589000 | 7860 | 7850 | 7860 | 7840 | 603 |
| 224 | 20240222 | 145800 | 3058859520 | 7850 | 7850 | 7850 | 7850 | 745 |
| 225 | 20240222 | 145700 | 3053011270 | 7840 | 7850 | 7870 | 7840 | 631 |
| 226 | 20240222 | 145600 | 3048056760 | 7840 | 7850 | 7860 | 7840 | 547 |
| 227 | 20240222 | 145500 | 3043762830 | 7840 | 7860 | 7860 | 7840 | 947 |
| 228 | 20240222 | 145400 | 3036324730 | 7860 | 7860 | 7870 | 7840 | 665 |
| 229 | 20240222 | 145300 | 3031108490 | 7860 | 7850 | 7860 | 7840 | 604 |
| 230 | 20240222 | 145200 | 3026366260 | 7860 | 7860 | 7860 | 7850 | 818 |
| 231 | 20240222 | 145100 | 3019938990 | 7860 | 7870 | 7870 | 7860 | 540 |
| 232 | 20240222 | 145000 | 3015693780 | 7860 | 7860 | 7860 | 7860 | 711 |
| 233 | 20240222 | 144900 | 3010105320 | 7860 | 7860 | 7860 | 7860 | 436 |
| 234 | 20240222 | 144800 | 3006678360 | 7860 | 7870 | 7890 | 7840 | 826 |
| 235 | 20240222 | 144700 | 3000179900 | 7880 | 7840 | 7880 | 7840 | 1338 |
| 236 | 20240222 | 144600 | 2989666280 | 7840 | 7850 | 7860 | 7840 | 708 |
| 237 | 20240222 | 144500 | 2984108110 | 7850 | 7840 | 7870 | 7840 | 502 |
| 238 | 20240222 | 144400 | 2980162340 | 7840 | 7850 | 7850 | 7840 | 518 |
| 239 | 20240222 | 144300 | 2976096510 | 7850 | 7860 | 7860 | 7850 | 421 |
| 240 | 20240222 | 144200 | 2972787760 | 7860 | 7870 | 7870 | 7850 | 978 |
| 241 | 20240222 | 144100 | 2965100340 | 7860 | 7850 | 7870 | 7850 | 494 |
| 242 | 20240222 | 144000 | 2961213110 | 7880 | 7850 | 7880 | 7850 | 755 |
| 243 | 20240222 | 143900 | 2955279040 | 7850 | 7870 | 7870 | 7850 | 519 |
| 244 | 20240222 | 143800 | 2951203250 | 7850 | 7850 | 7860 | 7850 | 537 |
| 245 | 20240222 | 143700 | 2946987790 | 7860 | 7860 | 7860 | 7860 | 667 |
| 246 | 20240222 | 143600 | 2941745170 | 7860 | 7860 | 7880 | 7860 | 346 |
| 247 | 20240222 | 143500 | 2939021860 | 7860 | 7860 | 7860 | 7860 | 638 |
| 248 | 20240222 | 143400 | 2934007180 | 7850 | 7860 | 7870 | 7850 | 1619 |
| 249 | 20240222 | 143300 | 2921271670 | 7860 | 7860 | 7870 | 7860 | 535 |
| 250 | 20240222 | 143200 | 2917065500 | 7860 | 7860 | 7860 | 7860 | 503 |
| 251 | 20240222 | 143100 | 2913111920 | 7850 | 7860 | 7860 | 7850 | 673 |
| 252 | 20240222 | 143000 | 2907822590 | 7860 | 7870 | 7880 | 7850 | 411 |
| 253 | 20240222 | 142900 | 2904591390 | 7860 | 7850 | 7860 | 7850 | 1366 |
| 254 | 20240222 | 142800 | 2893854680 | 7860 | 7860 | 7860 | 7850 | 709 |
| 255 | 20240222 | 142700 | 2888283430 | 7870 | 7880 | 7880 | 7870 | 500 |
| 256 | 20240222 | 142600 | 2884347610 | 7880 | 7870 | 7880 | 7860 | 610 |
| 257 | 20240222 | 142500 | 2879551560 | 7870 | 7870 | 7870 | 7860 | 514 |
| 258 | 20240222 | 142400 | 2875510100 | 7870 | 7870 | 7880 | 7870 | 603 |
| 259 | 20240222 | 142300 | 2870763670 | 7870 | 7860 | 7870 | 7850 | 480 |
| 260 | 20240222 | 142200 | 2866990570 | 7860 | 7860 | 7860 | 7850 | 788 |
| 261 | 20240222 | 142100 | 2860796930 | 7870 | 7880 | 7880 | 7870 | 504 |
| 262 | 20240222 | 142000 | 2856828770 | 7870 | 7870 | 7870 | 7860 | 603 |
| 263 | 20240222 | 141900 | 2852088650 | 7870 | 7870 | 7870 | 7870 | 439 |
| 264 | 20240222 | 141800 | 2848633720 | 7870 | 7870 | 7870 | 7860 | 708 |
| 265 | 20240222 | 141700 | 2843067510 | 7860 | 7870 | 7870 | 7860 | 359 |
| 266 | 20240222 | 141600 | 2840242730 | 7870 | 7860 | 7870 | 7860 | 1045 |
| 267 | 20240222 | 141500 | 2832027680 | 7860 | 7860 | 7880 | 7860 | 182 |
| 268 | 20240222 | 141400 | 2830596060 | 7860 | 7870 | 7870 | 7860 | 595 |
| 269 | 20240222 | 141300 | 2825915450 | 7870 | 7870 | 7870 | 7850 | 444 |
| 270 | 20240222 | 141200 | 2822425740 | 7870 | 7880 | 7880 | 7860 | 787 |
| 271 | 20240222 | 141100 | 2816232230 | 7870 | 7870 | 7870 | 7870 | 597 |
| 272 | 20240222 | 141000 | 2811533840 | 7880 | 7870 | 7880 | 7870 | 774 |
| 273 | 20240222 | 140900 | 2805441510 | 7860 | 7860 | 7870 | 7860 | 535 |
| 274 | 20240222 | 140800 | 2801235580 | 7860 | 7860 | 7870 | 7860 | 750 |
| 275 | 20240222 | 140700 | 2795338990 | 7860 | 7860 | 7860 | 7850 | 511 |
| 276 | 20240222 | 140600 | 2791322570 | 7860 | 7870 | 7870 | 7860 | 612 |
| 277 | 20240222 | 140500 | 2786511420 | 7860 | 7860 | 7870 | 7860 | 541 |
| 278 | 20240222 | 140400 | 2782258360 | 7860 | 7860 | 7870 | 7860 | 1053 |
| 279 | 20240222 | 140300 | 2773981760 | 7860 | 7870 | 7880 | 7860 | 238 |
| 280 | 20240222 | 140200 | 2772107470 | 7860 | 7870 | 7870 | 7850 | 653 |
| 281 | 20240222 | 140100 | 2766973270 | 7880 | 7880 | 7880 | 7870 | 411 |
| 282 | 20240222 | 140000 | 2763738470 | 7880 | 7870 | 7880 | 7870 | 744 |
| 283 | 20240222 | 135900 | 2757880880 | 7870 | 7870 | 7870 | 7860 | 644 |
| 284 | 20240222 | 135800 | 2752818920 | 7870 | 7870 | 7870 | 7870 | 401 |
| 285 | 20240222 | 135700 | 2749663050 | 7870 | 7860 | 7870 | 7860 | 917 |
| 286 | 20240222 | 135600 | 2742451320 | 7860 | 7860 | 7860 | 7860 | 617 |
| 287 | 20240222 | 135500 | 2737601700 | 7860 | 7860 | 7870 | 7860 | 509 |
| 288 | 20240222 | 135400 | 2733600010 | 7860 | 7860 | 7870 | 7860 | 1748 |
| 289 | 20240222 | 135300 | 2719857500 | 7860 | 7860 | 7860 | 7860 | 509 |
| 290 | 20240222 | 135200 | 2715856760 | 7860 | 7870 | 7870 | 7860 | 575 |
| 291 | 20240222 | 135100 | 2711332000 | 7870 | 7870 | 7880 | 7870 | 709 |
| 292 | 20240222 | 135000 | 2705749380 | 7860 | 7870 | 7870 | 7860 | 650 |
| 293 | 20240222 | 134900 | 2700639500 | 7860 | 7860 | 7870 | 7860 | 477 |
| 294 | 20240222 | 134800 | 2696889780 | 7860 | 7870 | 7870 | 7860 | 1295 |
| 295 | 20240222 | 134700 | 2686698580 | 7860 | 7860 | 7860 | 7850 | 645 |
| 296 | 20240222 | 134600 | 2681634290 | 7860 | 7860 | 7860 | 7850 | 639 |
| 297 | 20240222 | 134500 | 2676613140 | 7860 | 7860 | 7870 | 7860 | 672 |
| 298 | 20240222 | 134400 | 2671330390 | 7860 | 7850 | 7860 | 7850 | 630 |
| 299 | 20240222 | 134300 | 2666383860 | 7850 | 7850 | 7860 | 7850 | 675 |
| 300 | 20240222 | 134200 | 2661084280 | 7850 | 7850 | 7850 | 7840 | 1816 |
| 301 | 20240222 | 134100 | 2646833890 | 7840 | 7840 | 7840 | 7840 | 507 |
| 302 | 20240222 | 134000 | 2642859010 | 7840 | 7840 | 7840 | 7830 | 675 |
| 303 | 20240222 | 133900 | 2637567050 | 7840 | 7850 | 7850 | 7840 | 899 |
| 304 | 20240222 | 133800 | 2630514850 | 7840 | 7840 | 7850 | 7840 | 525 |
| 305 | 20240222 | 133700 | 2626398350 | 7840 | 7850 | 7850 | 7840 | 575 |
| 306 | 20240222 | 133600 | 2621889200 | 7840 | 7850 | 7850 | 7840 | 555 |
| 307 | 20240222 | 133500 | 2617537170 | 7840 | 7840 | 7840 | 7840 | 1650 |
| 308 | 20240222 | 133400 | 2604601170 | 7850 | 7840 | 7850 | 7840 | 694 |
| 309 | 20240222 | 133300 | 2599159330 | 7830 | 7840 | 7840 | 7830 | 595 |
| 310 | 20240222 | 133200 | 2594498870 | 7840 | 7840 | 7840 | 7830 | 591 |
| 311 | 20240222 | 133100 | 2589870830 | 7840 | 7830 | 7840 | 7830 | 742 |
| 312 | 20240222 | 133000 | 2584057420 | 7830 | 7840 | 7840 | 7830 | 626 |
| 313 | 20240222 | 132900 | 2579154510 | 7840 | 7830 | 7840 | 7830 | 663 |
| 314 | 20240222 | 132800 | 2573961350 | 7840 | 7830 | 7840 | 7830 | 531 |
| 315 | 20240222 | 132700 | 2569803070 | 7830 | 7840 | 7850 | 7830 | 84 |
| 316 | 20240222 | 132600 | 2569143900 | 7840 | 7840 | 7840 | 7830 | 662 |
| 317 | 20240222 | 132500 | 2563954270 | 7840 | 7840 | 7840 | 7840 | 459 |
| 318 | 20240222 | 132400 | 2560355710 | 7850 | 7850 | 7850 | 7840 | 612 |
| 319 | 20240222 | 132300 | 2555556350 | 7850 | 7840 | 7850 | 7840 | 806 |
| 320 | 20240222 | 132200 | 2549236510 | 7840 | 7840 | 7840 | 7840 | 712 |
| 321 | 20240222 | 132100 | 2543654430 | 7850 | 7860 | 7860 | 7850 | 492 |
| 322 | 20240222 | 132000 | 2539787820 | 7840 | 7850 | 7850 | 7840 | 1945 |
| 323 | 20240222 | 131900 | 2524534530 | 7840 | 7850 | 7850 | 7840 | 483 |
| 324 | 20240222 | 131800 | 2520747730 | 7850 | 7850 | 7860 | 7840 | 808 |
| 325 | 20240222 | 131700 | 2514410320 | 7840 | 7840 | 7840 | 7840 | 472 |
| 326 | 20240222 | 131600 | 2510709840 | 7840 | 7840 | 7850 | 7840 | 550 |
| 327 | 20240222 | 131500 | 2506397820 | 7840 | 7830 | 7840 | 7830 | 738 |
| 328 | 20240222 | 131400 | 2500612350 | 7840 | 7840 | 7840 | 7840 | 512 |
| 329 | 20240222 | 131300 | 2496598270 | 7840 | 7850 | 7850 | 7840 | 271 |
| 330 | 20240222 | 131200 | 2494471370 | 7850 | 7850 | 7860 | 7840 | 906 |
| 331 | 20240222 | 131100 | 2487365690 | 7840 | 7850 | 7850 | 7840 | 218 |
| 332 | 20240222 | 131000 | 2485655480 | 7860 | 7850 | 7860 | 7840 | 1060 |
| 333 | 20240222 | 130900 | 2477341110 | 7860 | 7870 | 7870 | 7850 | 148 |
| 334 | 20240222 | 130800 | 2476177450 | 7850 | 7840 | 7850 | 7840 | 595 |
| 335 | 20240222 | 130700 | 2471511700 | 7840 | 7850 | 7850 | 7840 | 381 |
| 336 | 20240222 | 130600 | 2468522750 | 7850 | 7860 | 7860 | 7850 | 618 |
| 337 | 20240222 | 130500 | 2463670610 | 7850 | 7840 | 7850 | 7830 | 1011 |
| 338 | 20240222 | 130400 | 2455753120 | 7830 | 7830 | 7830 | 7830 | 464 |
| 339 | 20240222 | 130300 | 2452120000 | 7830 | 7840 | 7840 | 7830 | 639 |
| 340 | 20240222 | 130200 | 2447114870 | 7830 | 7830 | 7830 | 7830 | 479 |
| 341 | 20240222 | 130100 | 2443364300 | 7840 | 7840 | 7840 | 7840 | 134 |
| 342 | 20240222 | 130000 | 2442313740 | 7850 | 7860 | 7860 | 7840 | 407 |
| 343 | 20240222 | 125900 | 2439118430 | 7850 | 7840 | 7850 | 7840 | 1130 |
| 344 | 20240222 | 125800 | 2430259210 | 7840 | 7860 | 7860 | 7840 | 750 |
| 345 | 20240222 | 125700 | 2424378210 | 7860 | 7850 | 7860 | 7850 | 415 |
| 346 | 20240222 | 125600 | 2421117340 | 7840 | 7840 | 7850 | 7840 | 730 |
| 347 | 20240222 | 125500 | 2415391370 | 7850 | 7850 | 7850 | 7850 | 152 |
| 348 | 20240222 | 125400 | 2414198170 | 7840 | 7850 | 7850 | 7840 | 745 |
| 349 | 20240222 | 125300 | 2408356530 | 7840 | 7860 | 7860 | 7840 | 270 |
| 350 | 20240222 | 125200 | 2406235260 | 7860 | 7840 | 7860 | 7840 | 883 |
| 351 | 20240222 | 125100 | 2399310620 | 7850 | 7850 | 7860 | 7850 | 136 |
| 352 | 20240222 | 125000 | 2398242660 | 7840 | 7850 | 7850 | 7840 | 599 |
| 353 | 20240222 | 124900 | 2393545430 | 7850 | 7840 | 7850 | 7840 | 422 |
| 354 | 20240222 | 124800 | 2390236390 | 7840 | 7850 | 7850 | 7840 | 552 |
| 355 | 20240222 | 124700 | 2385907870 | 7850 | 7840 | 7850 | 7840 | 562 |
| 356 | 20240222 | 124600 | 2381500890 | 7830 | 7840 | 7840 | 7830 | 789 |
| 357 | 20240222 | 124500 | 2375315150 | 7850 | 7860 | 7860 | 7850 | 135 |
| 358 | 20240222 | 124400 | 2374254550 | 7850 | 7840 | 7850 | 7840 | 689 |
| 359 | 20240222 | 124300 | 2368851390 | 7840 | 7840 | 7840 | 7840 | 384 |
| 360 | 20240222 | 124200 | 2365840830 | 7850 | 7850 | 7850 | 7840 | 750 |
| 361 | 20240222 | 124100 | 2359959090 | 7840 | 7840 | 7840 | 7840 | 346 |
| 362 | 20240222 | 124000 | 2357246450 | 7840 | 7850 | 7850 | 7840 | 487 |
| 363 | 20240222 | 123900 | 2353428350 | 7850 | 7850 | 7850 | 7840 | 622 |
| 364 | 20240222 | 123800 | 2348549850 | 7840 | 7840 | 7840 | 7840 | 548 |
| 365 | 20240222 | 123700 | 2344253530 | 7850 | 7850 | 7850 | 7850 | 316 |
| 366 | 20240222 | 123600 | 2341772930 | 7850 | 7850 | 7850 | 7840 | 1006 |
| 367 | 20240222 | 123500 | 2333884180 | 7850 | 7850 | 7850 | 7850 | 10 |
| 368 | 20240222 | 123400 | 2333805680 | 7850 | 7830 | 7860 | 7830 | 1225 |
| 369 | 20240222 | 123300 | 2324193270 | 7840 | 7850 | 7850 | 7830 | 595 |
| 370 | 20240222 | 123200 | 2319527660 | 7850 | 7840 | 7850 | 7840 | 589 |
| 371 | 20240222 | 123100 | 2314909400 | 7850 | 7840 | 7850 | 7840 | 555 |
| 372 | 20240222 | 123000 | 2310557280 | 7850 | 7850 | 7850 | 7840 | 575 |
| 373 | 20240222 | 122900 | 2306048400 | 7850 | 7840 | 7850 | 7840 | 727 |
| 374 | 20240222 | 122800 | 2300344950 | 7840 | 7840 | 7840 | 7830 | 984 |
| 375 | 20240222 | 122700 | 2292635950 | 7840 | 7850 | 7850 | 7840 | 110 |
| 376 | 20240222 | 122600 | 2291772850 | 7840 | 7830 | 7840 | 7830 | 644 |
| 377 | 20240222 | 122500 | 2286729400 | 7820 | 7840 | 7840 | 7820 | 378 |
| 378 | 20240222 | 122400 | 2283765900 | 7840 | 7840 | 7840 | 7830 | 586 |
| 379 | 20240222 | 122300 | 2279175900 | 7840 | 7840 | 7840 | 7840 | 407 |
| 380 | 20240222 | 122200 | 2275985020 | 7840 | 7840 | 7850 | 7840 | 717 |
| 381 | 20240222 | 122100 | 2270362420 | 7850 | 7840 | 7850 | 7830 | 800 |
| 382 | 20240222 | 122000 | 2264093220 | 7840 | 7830 | 7840 | 7830 | 560 |
| 383 | 20240222 | 121900 | 2259708380 | 7840 | 7830 | 7840 | 7830 | 418 |
| 384 | 20240222 | 121800 | 2256434940 | 7840 | 7840 | 7840 | 7820 | 759 |
| 385 | 20240222 | 121700 | 2250490760 | 7830 | 7820 | 7830 | 7820 | 2536 |
| 386 | 20240222 | 121600 | 2230638700 | 7820 | 7820 | 7820 | 7810 | 1182 |
| 387 | 20240222 | 121500 | 2221399880 | 7820 | 7820 | 7820 | 7810 | 531 |
| 388 | 20240222 | 121400 | 2217251400 | 7820 | 7810 | 7820 | 7810 | 539 |
| 389 | 20240222 | 121300 | 2213041650 | 7810 | 7810 | 7820 | 7810 | 593 |
| 390 | 20240222 | 121200 | 2208408810 | 7820 | 7820 | 7820 | 7810 | 819 |
| 391 | 20240222 | 121100 | 2202009160 | 7820 | 7810 | 7820 | 7810 | 593 |
| 392 | 20240222 | 121000 | 2197375330 | 7820 | 7820 | 7820 | 7810 | 849 |
| 393 | 20240222 | 120900 | 2190741360 | 7820 | 7820 | 7820 | 7820 | 319 |
| 394 | 20240222 | 120800 | 2188246780 | 7820 | 7810 | 7820 | 7810 | 3062 |
| 395 | 20240222 | 120700 | 2164307600 | 7810 | 7810 | 7820 | 7810 | 374 |
| 396 | 20240222 | 120600 | 2161386560 | 7810 | 7810 | 7820 | 7810 | 607 |
| 397 | 20240222 | 120500 | 2156645030 | 7810 | 7810 | 7810 | 7810 | 630 |
| 398 | 20240222 | 120400 | 2151724730 | 7800 | 7810 | 7810 | 7800 | 548 |
| 399 | 20240222 | 120300 | 2147445570 | 7820 | 7820 | 7820 | 7810 | 571 |
| 400 | 20240222 | 120200 | 2142983950 | 7800 | 7810 | 7810 | 7800 | 530 |
| 401 | 20240222 | 120100 | 2138845480 | 7810 | 7810 | 7810 | 7810 | 444 |
| 402 | 20240222 | 120000 | 2135377840 | 7810 | 7810 | 7820 | 7810 | 986 |
| 403 | 20240222 | 115900 | 2127674890 | 7810 | 7810 | 7810 | 7810 | 674 |
| 404 | 20240222 | 115800 | 2122410950 | 7810 | 7810 | 7810 | 7810 | 612 |
| 405 | 20240222 | 115700 | 2117631230 | 7820 | 7810 | 7820 | 7810 | 628 |
| 406 | 20240222 | 115600 | 2112724620 | 7810 | 7810 | 7820 | 7810 | 527 |
| 407 | 20240222 | 115500 | 2108608690 | 7810 | 7810 | 7820 | 7810 | 657 |
| 408 | 20240222 | 115400 | 2103476610 | 7820 | 7810 | 7820 | 7810 | 870 |
| 409 | 20240222 | 115300 | 2096678630 | 7810 | 7810 | 7810 | 7810 | 829 |
| 410 | 20240222 | 115200 | 2090204140 | 7810 | 7810 | 7820 | 7810 | 2377 |
| 411 | 20240222 | 115100 | 2071637680 | 7820 | 7820 | 7820 | 7810 | 234 |
| 412 | 20240222 | 115000 | 2069808320 | 7830 | 7830 | 7830 | 7810 | 647 |
| 413 | 20240222 | 114900 | 2064747950 | 7820 | 7820 | 7820 | 7820 | 655 |
| 414 | 20240222 | 114800 | 2059625850 | 7820 | 7820 | 7830 | 7820 | 1503 |
| 415 | 20240222 | 114700 | 2047869130 | 7820 | 7820 | 7820 | 7820 | 510 |
| 416 | 20240222 | 114600 | 2043880930 | 7820 | 7820 | 7820 | 7820 | 896 |
| 417 | 20240222 | 114500 | 2036874210 | 7830 | 7820 | 7830 | 7820 | 643 |
| 418 | 20240222 | 114400 | 2031844090 | 7830 | 7820 | 7830 | 7820 | 608 |
| 419 | 20240222 | 114300 | 2027088670 | 7820 | 7830 | 7830 | 7820 | 509 |
| 420 | 20240222 | 114200 | 2023104580 | 7830 | 7830 | 7830 | 7830 | 590 |
| 421 | 20240222 | 114100 | 2018484880 | 7840 | 7830 | 7840 | 7830 | 405 |
| 422 | 20240222 | 114000 | 2015313680 | 7830 | 7830 | 7840 | 7830 | 810 |
| 423 | 20240222 | 113900 | 2008971280 | 7830 | 7830 | 7840 | 7830 | 1010 |
| 424 | 20240222 | 113800 | 2001061860 | 7820 | 7820 | 7820 | 7820 | 702 |
| 425 | 20240222 | 113700 | 1995572220 | 7830 | 7830 | 7840 | 7830 | 464 |
| 426 | 20240222 | 113600 | 1991939000 | 7830 | 7830 | 7840 | 7830 | 788 |
| 427 | 20240222 | 113500 | 1985767590 | 7830 | 7830 | 7830 | 7830 | 591 |
| 428 | 20240222 | 113400 | 1981140060 | 7830 | 7840 | 7840 | 7830 | 1133 |
| 429 | 20240222 | 113300 | 1972262840 | 7840 | 7840 | 7850 | 7840 | 758 |
| 430 | 20240222 | 113200 | 1966319490 | 7840 | 7840 | 7840 | 7830 | 630 |
| 431 | 20240222 | 113100 | 1961382910 | 7840 | 7830 | 7850 | 7830 | 8830 |
| 432 | 20240222 | 113000 | 1892211850 | 7820 | 7820 | 7820 | 7810 | 1053 |
| 433 | 20240222 | 112900 | 1883980370 | 7810 | 7820 | 7820 | 7810 | 705 |
| 434 | 20240222 | 112800 | 1878473420 | 7810 | 7820 | 7820 | 7810 | 3991 |
| 435 | 20240222 | 112700 | 1847303680 | 7810 | 7820 | 7820 | 7810 | 908 |
| 436 | 20240222 | 112600 | 1840208320 | 7810 | 7810 | 7810 | 7800 | 913 |
| 437 | 20240222 | 112500 | 1833078870 | 7800 | 7810 | 7810 | 7800 | 904 |
| 438 | 20240222 | 112400 | 1826022910 | 7800 | 7810 | 7810 | 7800 | 960 |
| 439 | 20240222 | 112300 | 1818531140 | 7800 | 7810 | 7810 | 7800 | 685 |
| 440 | 20240222 | 112200 | 1813187230 | 7800 | 7800 | 7810 | 7800 | 1252 |
| 441 | 20240222 | 112100 | 1803419160 | 7800 | 7800 | 7810 | 7800 | 753 |
| 442 | 20240222 | 112000 | 1797543880 | 7800 | 7800 | 7800 | 7800 | 788 |
| 443 | 20240222 | 111900 | 1791397480 | 7800 | 7790 | 7800 | 7790 | 910 |
| 444 | 20240222 | 111800 | 1784305050 | 7800 | 7800 | 7810 | 7800 | 1587 |
| 445 | 20240222 | 111700 | 1771925380 | 7800 | 7800 | 7800 | 7800 | 2506 |
| 446 | 20240222 | 111600 | 1752378580 | 7800 | 7800 | 7810 | 7790 | 2556 |
| 447 | 20240222 | 111500 | 1732441380 | 7800 | 7800 | 7800 | 7790 | 1400 |
| 448 | 20240222 | 111400 | 1721525810 | 7790 | 7790 | 7790 | 7790 | 522 |
| 449 | 20240222 | 111300 | 1717459430 | 7790 | 7800 | 7800 | 7790 | 1339 |
| 450 | 20240222 | 111200 | 1707022290 | 7800 | 7800 | 7800 | 7790 | 1490 |
| 451 | 20240222 | 111100 | 1695413270 | 7790 | 7800 | 7800 | 7790 | 842 |
| 452 | 20240222 | 111000 | 1688851630 | 7790 | 7790 | 7800 | 7790 | 627 |
| 453 | 20240222 | 110900 | 1683966250 | 7790 | 7800 | 7800 | 7790 | 984 |
| 454 | 20240222 | 110800 | 1676300000 | 7790 | 7800 | 7800 | 7790 | 941 |
| 455 | 20240222 | 110700 | 1668966200 | 7790 | 7790 | 7790 | 7790 | 1201 |
| 456 | 20240222 | 110600 | 1659610410 | 7790 | 7790 | 7800 | 7790 | 755 |
| 457 | 20240222 | 110500 | 1653726680 | 7790 | 7800 | 7800 | 7790 | 755 |
| 458 | 20240222 | 110400 | 1647843100 | 7800 | 7800 | 7800 | 7790 | 1002 |
| 459 | 20240222 | 110300 | 1640032060 | 7790 | 7790 | 7800 | 7780 | 1817 |
| 460 | 20240222 | 110200 | 1625876120 | 7790 | 7790 | 7790 | 7780 | 849 |
| 461 | 20240222 | 110100 | 1619266680 | 7790 | 7800 | 7800 | 7790 | 1947 |
| 462 | 20240222 | 110000 | 1604099540 | 7800 | 7800 | 7810 | 7790 | 4379 |
| 463 | 20240222 | 105900 | 1569981890 | 7800 | 7810 | 7810 | 7800 | 3412 |
| 464 | 20240222 | 105800 | 1543365680 | 7810 | 7810 | 7810 | 7810 | 1313 |
| 465 | 20240222 | 105700 | 1533111150 | 7810 | 7800 | 7820 | 7800 | 2277 |
| 466 | 20240222 | 105600 | 1515329010 | 7800 | 7800 | 7810 | 7800 | 6194 |
| 467 | 20240222 | 105500 | 1467009520 | 7800 | 7810 | 7810 | 7800 | 707 |
| 468 | 20240222 | 105400 | 1461493790 | 7800 | 7810 | 7810 | 7800 | 1158 |
| 469 | 20240222 | 105300 | 1452455380 | 7810 | 7820 | 7820 | 7810 | 8288 |
| 470 | 20240222 | 105200 | 1387725970 | 7820 | 7830 | 7830 | 7820 | 4253 |
| 471 | 20240222 | 105100 | 1354464890 | 7820 | 7830 | 7830 | 7820 | 722 |
| 472 | 20240222 | 105000 | 1348817880 | 7830 | 7830 | 7830 | 7820 | 744 |
| 473 | 20240222 | 104900 | 1342996550 | 7830 | 7820 | 7830 | 7820 | 854 |
| 474 | 20240222 | 104800 | 1336314080 | 7820 | 7830 | 7830 | 7820 | 640 |
| 475 | 20240222 | 104700 | 1331308250 | 7830 | 7830 | 7830 | 7820 | 1088 |
| 476 | 20240222 | 104600 | 1322793410 | 7830 | 7830 | 7830 | 7830 | 1134 |
| 477 | 20240222 | 104500 | 1313914190 | 7830 | 7830 | 7830 | 7820 | 869 |
| 478 | 20240222 | 104400 | 1307110990 | 7830 | 7830 | 7830 | 7820 | 881 |
| 479 | 20240222 | 104300 | 1300217540 | 7820 | 7820 | 7820 | 7820 | 497 |
| 480 | 20240222 | 104200 | 1296331000 | 7830 | 7830 | 7830 | 7820 | 1153 |
| 481 | 20240222 | 104100 | 1287307450 | 7820 | 7830 | 7830 | 7820 | 615 |
| 482 | 20240222 | 104000 | 1282498120 | 7820 | 7820 | 7820 | 7820 | 343 |
| 483 | 20240222 | 103900 | 1279815860 | 7820 | 7830 | 7830 | 7820 | 776 |
| 484 | 20240222 | 103800 | 1273745110 | 7820 | 7830 | 7830 | 7820 | 4580 |
| 485 | 20240222 | 103700 | 1237887830 | 7830 | 7830 | 7830 | 7830 | 1495 |
| 486 | 20240222 | 103600 | 1226181980 | 7830 | 7820 | 7830 | 7810 | 2903 |
| 487 | 20240222 | 103500 | 1203495650 | 7820 | 7820 | 7820 | 7820 | 1125 |
| 488 | 20240222 | 103400 | 1194698150 | 7820 | 7820 | 7830 | 7820 | 1249 |
| 489 | 20240222 | 103300 | 1184929860 | 7820 | 7820 | 7820 | 7820 | 1377 |
| 490 | 20240222 | 103200 | 1174161720 | 7820 | 7820 | 7820 | 7820 | 787 |
| 491 | 20240222 | 103100 | 1168007380 | 7820 | 7820 | 7830 | 7810 | 2327 |
| 492 | 20240222 | 103000 | 1149811680 | 7820 | 7820 | 7830 | 7810 | 783 |
| 493 | 20240222 | 102900 | 1143691690 | 7820 | 7820 | 7830 | 7820 | 5876 |
| 494 | 20240222 | 102800 | 1097740300 | 7820 | 7830 | 7830 | 7820 | 7664 |
| 495 | 20240222 | 102700 | 1037785360 | 7830 | 7840 | 7850 | 7830 | 686 |
| 496 | 20240222 | 102600 | 1032407250 | 7840 | 7830 | 7840 | 7830 | 2836 |
| 497 | 20240222 | 102500 | 1010173610 | 7830 | 7840 | 7840 | 7830 | 607 |
| 498 | 20240222 | 102400 | 1005420440 | 7830 | 7840 | 7840 | 7830 | 755 |
| 499 | 20240222 | 102300 | 999505110 | 7840 | 7840 | 7840 | 7830 | 1038 |
| 500 | 20240222 | 102200 | 991372150 | 7830 | 7840 | 7840 | 7830 | 967 |
| 501 | 20240222 | 102100 | 983796450 | 7840 | 7840 | 7840 | 7830 | 575 |
| 502 | 20240222 | 102000 | 979292770 | 7830 | 7840 | 7840 | 7830 | 667 |
| 503 | 20240222 | 101900 | 974069130 | 7830 | 7840 | 7840 | 7830 | 818 |
| 504 | 20240222 | 101800 | 967661440 | 7840 | 7840 | 7840 | 7830 | 989 |
| 505 | 20240222 | 101700 | 959911660 | 7840 | 7840 | 7840 | 7840 | 2295 |
| 506 | 20240222 | 101600 | 941918860 | 7840 | 7850 | 7850 | 7840 | 393 |
| 507 | 20240222 | 101500 | 938837690 | 7850 | 7850 | 7850 | 7840 | 619 |
| 508 | 20240222 | 101400 | 933982770 | 7840 | 7830 | 7840 | 7830 | 1907 |
| 509 | 20240222 | 101300 | 919042590 | 7830 | 7830 | 7830 | 7820 | 936 |
| 510 | 20240222 | 101200 | 911722510 | 7820 | 7840 | 7840 | 7820 | 968 |
| 511 | 20240222 | 101100 | 904145900 | 7830 | 7830 | 7830 | 7830 | 1640 |
| 512 | 20240222 | 101000 | 891304700 | 7840 | 7840 | 7840 | 7840 | 524 |
| 513 | 20240222 | 100900 | 887196540 | 7840 | 7850 | 7850 | 7840 | 1202 |
| 514 | 20240222 | 100800 | 877766410 | 7850 | 7840 | 7850 | 7840 | 482 |
| 515 | 20240222 | 100700 | 873987410 | 7840 | 7840 | 7840 | 7840 | 704 |
| 516 | 20240222 | 100600 | 868468050 | 7840 | 7850 | 7850 | 7840 | 537 |
| 517 | 20240222 | 100500 | 864256960 | 7840 | 7850 | 7850 | 7840 | 785 |
| 518 | 20240222 | 100400 | 858101570 | 7840 | 7840 | 7840 | 7840 | 509 |
| 519 | 20240222 | 100300 | 854111010 | 7840 | 7850 | 7850 | 7840 | 910 |
| 520 | 20240222 | 100200 | 846975230 | 7850 | 7850 | 7850 | 7850 | 208 |
| 521 | 20240222 | 100100 | 845342430 | 7850 | 7850 | 7850 | 7840 | 793 |
| 522 | 20240222 | 100000 | 839118400 | 7850 | 7880 | 7880 | 7850 | 775 |
| 523 | 20240222 | 095900 | 833032040 | 7850 | 7890 | 7890 | 7850 | 20372 |
| 524 | 20240222 | 095800 | 672511380 | 7900 | 7890 | 7900 | 7890 | 1961 |
| 525 | 20240222 | 095700 | 657037740 | 7890 | 7900 | 7900 | 7890 | 824 |
| 526 | 20240222 | 095600 | 650535510 | 7900 | 7890 | 7900 | 7890 | 825 |
| 527 | 20240222 | 095500 | 644025260 | 7900 | 7900 | 7900 | 7900 | 0 |
| 528 | 20240222 | 095400 | 644025260 | 7900 | 7900 | 7900 | 7890 | 894 |
| 529 | 20240222 | 095300 | 636969650 | 7900 | 7900 | 7900 | 7900 | 27 |
| 530 | 20240222 | 095200 | 636756350 | 7890 | 7890 | 7890 | 7890 | 1138 |
| 531 | 20240222 | 095100 | 627777530 | 7890 | 7880 | 7890 | 7880 | 801 |
| 532 | 20240222 | 095000 | 621464430 | 7880 | 7880 | 7880 | 7880 | 6 |
| 533 | 20240222 | 094900 | 621417150 | 7880 | 7880 | 7880 | 7880 | 729 |
| 534 | 20240222 | 094800 | 615672630 | 7880 | 7900 | 7900 | 7880 | 112 |
| 535 | 20240222 | 094700 | 614788330 | 7880 | 7890 | 7890 | 7880 | 1913 |
| 536 | 20240222 | 094600 | 599700320 | 7890 | 7890 | 7890 | 7890 | 100 |
| 537 | 20240222 | 094500 | 598911320 | 7890 | 7890 | 7890 | 7880 | 2040 |
| 538 | 20240222 | 094400 | 582834740 | 7880 | 7880 | 7880 | 7880 | 678 |
| 539 | 20240222 | 094300 | 577492100 | 7890 | 7890 | 7890 | 7890 | 141 |
| 540 | 20240222 | 094200 | 576379610 | 7890 | 7890 | 7890 | 7880 | 869 |
| 541 | 20240222 | 094100 | 569530880 | 7890 | 7890 | 7890 | 7890 | 365 |
| 542 | 20240222 | 094000 | 566651030 | 7880 | 7880 | 7890 | 7880 | 886 |
| 543 | 20240222 | 093900 | 559668000 | 7880 | 7870 | 7880 | 7870 | 11776 |
| 544 | 20240222 | 093800 | 466957730 | 7870 | 7870 | 7870 | 7870 | 531 |
| 545 | 20240222 | 093700 | 462778760 | 7870 | 7880 | 7880 | 7870 | 599 |
| 546 | 20240222 | 093600 | 458064400 | 7870 | 7890 | 7890 | 7870 | 128 |
| 547 | 20240222 | 093500 | 457054570 | 7870 | 7900 | 7900 | 7860 | 763 |
| 548 | 20240222 | 093400 | 451055660 | 7900 | 7870 | 7920 | 7860 | 2156 |
| 549 | 20240222 | 093300 | 434087870 | 7860 | 7860 | 7860 | 7840 | 3365 |
| 550 | 20240222 | 093200 | 407652920 | 7840 | 7840 | 7860 | 7830 | 792 |
| 551 | 20240222 | 093100 | 401451420 | 7860 | 7840 | 7860 | 7830 | 1829 |
| 552 | 20240222 | 093000 | 387101250 | 7840 | 7830 | 7840 | 7830 | 982 |
| 553 | 20240222 | 092900 | 379408860 | 7830 | 7850 | 7850 | 7820 | 15 |
| 554 | 20240222 | 092800 | 379291430 | 7850 | 7830 | 7850 | 7810 | 16570 |
| 555 | 20240222 | 092700 | 249622100 | 7840 | 7830 | 7850 | 7830 | 2724 |
| 556 | 20240222 | 092600 | 228284180 | 7830 | 7830 | 7840 | 7830 | 100 |
| 557 | 20240222 | 092500 | 227501160 | 7830 | 7850 | 7850 | 7830 | 1122 |
| 558 | 20240222 | 092400 | 218707310 | 7840 | 7840 | 7850 | 7830 | 1171 |
| 559 | 20240222 | 092300 | 209522300 | 7830 | 7840 | 7840 | 7830 | 804 |
| 560 | 20240222 | 092200 | 203222770 | 7840 | 7840 | 7850 | 7840 | 202 |
| 561 | 20240222 | 092100 | 201639080 | 7840 | 7850 | 7850 | 7840 | 1298 |
| 562 | 20240222 | 092000 | 191459180 | 7850 | 7850 | 7850 | 7840 | 1262 |
| 563 | 20240222 | 091900 | 181554430 | 7840 | 7840 | 7850 | 7840 | 290 |
| 564 | 20240222 | 091800 | 179278230 | 7840 | 7850 | 7850 | 7840 | 1133 |
| 565 | 20240222 | 091700 | 170384190 | 7850 | 7850 | 7860 | 7850 | 178 |
| 566 | 20240222 | 091600 | 168986180 | 7860 | 7850 | 7860 | 7850 | 77 |
| 567 | 20240222 | 091500 | 168381100 | 7850 | 7850 | 7850 | 7840 | 132 |
| 568 | 20240222 | 091400 | 167344970 | 7840 | 7840 | 7850 | 7840 | 375 |
| 569 | 20240222 | 091300 | 164401810 | 7860 | 7850 | 7860 | 7830 | 1025 |
| 570 | 20240222 | 091200 | 156366260 | 7850 | 7850 | 7860 | 7840 | 214 |
| 571 | 20240222 | 091100 | 154685340 | 7840 | 7830 | 7850 | 7820 | 3107 |
| 572 | 20240222 | 091000 | 130345640 | 7830 | 7820 | 7830 | 7820 | 638 |
| 573 | 20240222 | 090900 | 125351400 | 7820 | 7830 | 7830 | 7820 | 1120 |
| 574 | 20240222 | 090800 | 116582280 | 7830 | 7830 | 7840 | 7820 | 1426 |
| 575 | 20240222 | 090700 | 105416800 | 7820 | 7820 | 7830 | 7820 | 626 |
| 576 | 20240222 | 090600 | 100520370 | 7820 | 7840 | 7850 | 7820 | 3670 |
| 577 | 20240222 | 090500 | 71751070 | 7860 | 7860 | 7860 | 7840 | 4628 |
| 578 | 20240222 | 090400 | 35410610 | 7860 | 7860 | 7860 | 7860 | 108 |
| 579 | 20240222 | 090300 | 34561730 | 7860 | 7880 | 7890 | 7860 | 2447 |
| 580 | 20240222 | 090200 | 15300470 | 7880 | 7890 | 7930 | 7880 | 68 |
| 581 | 20240222 | 090100 | 14764450 | 7930 | 7890 | 7930 | 7880 | 557 |
| 582 | 20240222 | 090000 | 10367810 | 7890 | 7930 | 7930 | 7890 | 1311 |