28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 13448 |
| 3 | 20240223 | 183800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 4 | 20240223 | 183700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 5 | 20240223 | 183600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 6 | 20240223 | 183500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 7 | 20240223 | 183400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 8 | 20240223 | 183300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 9 | 20240223 | 183200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 10 | 20240223 | 183100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 11 | 20240223 | 183000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 12 | 20240223 | 182900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 13 | 20240223 | 182800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 14 | 20240223 | 182700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 15 | 20240223 | 182600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 16 | 20240223 | 182500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 17 | 20240223 | 182400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 18 | 20240223 | 182300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 19 | 20240223 | 182200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 20 | 20240223 | 182100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 21 | 20240223 | 182000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 22 | 20240223 | 181900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 23 | 20240223 | 181800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 24 | 20240223 | 181700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 25 | 20240223 | 181600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 26 | 20240223 | 181500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 27 | 20240223 | 181400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 28 | 20240223 | 181300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 29 | 20240223 | 181200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 30 | 20240223 | 181100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 31 | 20240223 | 181000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 32 | 20240223 | 180900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 13448 |
| 33 | 20240223 | 180800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 34 | 20240223 | 180700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 35 | 20240223 | 180600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 36 | 20240223 | 180500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 37 | 20240223 | 180400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 38 | 20240223 | 180300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 39 | 20240223 | 180200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 40 | 20240223 | 180100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 41 | 20240223 | 180000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 42 | 20240223 | 175900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 43 | 20240223 | 175800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 44 | 20240223 | 175700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 45 | 20240223 | 175600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 46 | 20240223 | 175500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 47 | 20240223 | 175400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 48 | 20240223 | 175300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 49 | 20240223 | 175200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 50 | 20240223 | 175100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 51 | 20240223 | 175000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 52 | 20240223 | 174900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 53 | 20240223 | 174800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 54 | 20240223 | 174700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 55 | 20240223 | 174600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 56 | 20240223 | 174500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 57 | 20240223 | 174400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 58 | 20240223 | 174300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 59 | 20240223 | 174200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 60 | 20240223 | 174100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 61 | 20240223 | 174000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 62 | 20240223 | 173900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 13448 |
| 63 | 20240223 | 173800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 64 | 20240223 | 173700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 65 | 20240223 | 173600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 66 | 20240223 | 173500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 67 | 20240223 | 173400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 68 | 20240223 | 173300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 69 | 20240223 | 173200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 70 | 20240223 | 173100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 71 | 20240223 | 173000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 72 | 20240223 | 172900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 73 | 20240223 | 172800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 74 | 20240223 | 172700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 75 | 20240223 | 172600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 76 | 20240223 | 172500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 77 | 20240223 | 172400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 78 | 20240223 | 172300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 79 | 20240223 | 172200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 80 | 20240223 | 172100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 81 | 20240223 | 172000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 82 | 20240223 | 171900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 83 | 20240223 | 171800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 84 | 20240223 | 171700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 85 | 20240223 | 171600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 86 | 20240223 | 171500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 87 | 20240223 | 171400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 88 | 20240223 | 171300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 89 | 20240223 | 171200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 90 | 20240223 | 171100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 91 | 20240223 | 171000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 92 | 20240223 | 170900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 13448 |
| 93 | 20240223 | 170800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 94 | 20240223 | 170700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 95 | 20240223 | 170600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 96 | 20240223 | 170500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 97 | 20240223 | 170400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 98 | 20240223 | 170300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 99 | 20240223 | 170200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 100 | 20240223 | 170100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 101 | 20240223 | 170000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 102 | 20240223 | 165900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 103 | 20240223 | 165800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 104 | 20240223 | 165700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 105 | 20240223 | 165600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 106 | 20240223 | 165500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 107 | 20240223 | 165400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 108 | 20240223 | 165300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 109 | 20240223 | 165200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 110 | 20240223 | 165100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 111 | 20240223 | 165000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 112 | 20240223 | 164900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 113 | 20240223 | 164800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 114 | 20240223 | 164700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 115 | 20240223 | 164600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 116 | 20240223 | 164500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 117 | 20240223 | 164400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 118 | 20240223 | 164300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 119 | 20240223 | 164200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 120 | 20240223 | 164100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 121 | 20240223 | 164000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 122 | 20240223 | 163900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 13448 |
| 123 | 20240223 | 163800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 124 | 20240223 | 163700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 125 | 20240223 | 163600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 126 | 20240223 | 163500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 127 | 20240223 | 163400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 128 | 20240223 | 163300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 129 | 20240223 | 163200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 130 | 20240223 | 163100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 131 | 20240223 | 163000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 132 | 20240223 | 162900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 133 | 20240223 | 162800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 134 | 20240223 | 162700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 135 | 20240223 | 162600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 136 | 20240223 | 162500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 137 | 20240223 | 162400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 138 | 20240223 | 162300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 139 | 20240223 | 162200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 140 | 20240223 | 162100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 141 | 20240223 | 162000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 142 | 20240223 | 161900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 143 | 20240223 | 161800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 144 | 20240223 | 161700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 145 | 20240223 | 161600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 146 | 20240223 | 161500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 147 | 20240223 | 161400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 148 | 20240223 | 161300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 149 | 20240223 | 161200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 150 | 20240223 | 161100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 151 | 20240223 | 161000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 152 | 20240223 | 160900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 13448 |
| 153 | 20240223 | 160800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 154 | 20240223 | 160700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 155 | 20240223 | 160600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 156 | 20240223 | 160500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 157 | 20240223 | 160400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 158 | 20240223 | 160300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 159 | 20240223 | 160200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 160 | 20240223 | 160100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 161 | 20240223 | 160000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 162 | 20240223 | 155900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 163 | 20240223 | 155800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 164 | 20240223 | 155700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 165 | 20240223 | 155600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 166 | 20240223 | 155500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 167 | 20240223 | 155400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 168 | 20240223 | 155300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 169 | 20240223 | 155200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 170 | 20240223 | 155100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 171 | 20240223 | 155000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 172 | 20240223 | 154900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 173 | 20240223 | 154800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 174 | 20240223 | 154700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 175 | 20240223 | 154600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 176 | 20240223 | 154500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 177 | 20240223 | 154400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 178 | 20240223 | 154300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 179 | 20240223 | 154200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 180 | 20240223 | 154100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 181 | 20240223 | 154000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 182 | 20240223 | 153900 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 13448 |
| 183 | 20240223 | 153800 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 184 | 20240223 | 153700 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 185 | 20240223 | 153600 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 186 | 20240223 | 153500 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 187 | 20240223 | 153400 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 188 | 20240223 | 153300 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 189 | 20240223 | 153200 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 190 | 20240223 | 153100 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 0 |
| 191 | 20240223 | 153000 | 2840447120 | 7880 | 7880 | 7880 | 7880 | 13448 |
| 192 | 20240223 | 152900 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 193 | 20240223 | 152800 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 194 | 20240223 | 152700 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 195 | 20240223 | 152600 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 196 | 20240223 | 152500 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 197 | 20240223 | 152400 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 198 | 20240223 | 152300 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 199 | 20240223 | 152200 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 200 | 20240223 | 152100 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 201 | 20240223 | 152000 | 2734476880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 202 | 20240223 | 151900 | 2734476880 | 7860 | 7850 | 7880 | 7840 | 6620 |
| 203 | 20240223 | 151800 | 2682408490 | 7860 | 7850 | 7860 | 7850 | 814 |
| 204 | 20240223 | 151700 | 2676010570 | 7860 | 7860 | 7860 | 7850 | 828 |
| 205 | 20240223 | 151600 | 2669503150 | 7850 | 7830 | 7860 | 7830 | 1210 |
| 206 | 20240223 | 151500 | 2660005200 | 7830 | 7860 | 7870 | 7830 | 10361 |
| 207 | 20240223 | 151400 | 2578618560 | 7860 | 7850 | 7860 | 7850 | 990 |
| 208 | 20240223 | 151300 | 2570838040 | 7860 | 7840 | 7860 | 7840 | 2077 |
| 209 | 20240223 | 151200 | 2554533690 | 7840 | 7840 | 7860 | 7840 | 1593 |
| 210 | 20240223 | 151100 | 2542029620 | 7830 | 7840 | 7850 | 7830 | 211 |
| 211 | 20240223 | 151000 | 2540375710 | 7850 | 7840 | 7850 | 7840 | 861 |
| 212 | 20240223 | 150900 | 2533617650 | 7850 | 7840 | 7850 | 7830 | 2071 |
| 213 | 20240223 | 150800 | 2517381200 | 7830 | 7830 | 7840 | 7830 | 95 |
| 214 | 20240223 | 150700 | 2516637290 | 7830 | 7830 | 7830 | 7830 | 126 |
| 215 | 20240223 | 150600 | 2515650710 | 7830 | 7820 | 7830 | 7810 | 3568 |
| 216 | 20240223 | 150500 | 2487724820 | 7820 | 7820 | 7820 | 7820 | 100 |
| 217 | 20240223 | 150400 | 2486942820 | 7820 | 7820 | 7830 | 7820 | 369 |
| 218 | 20240223 | 150300 | 2484057230 | 7820 | 7820 | 7830 | 7820 | 2127 |
| 219 | 20240223 | 150200 | 2467424070 | 7820 | 7810 | 7820 | 7810 | 659 |
| 220 | 20240223 | 150100 | 2462272250 | 7820 | 7820 | 7820 | 7810 | 1100 |
| 221 | 20240223 | 150000 | 2453671090 | 7820 | 7820 | 7820 | 7820 | 0 |
| 222 | 20240223 | 145900 | 2453671090 | 7820 | 7820 | 7820 | 7820 | 6 |
| 223 | 20240223 | 145800 | 2453624170 | 7820 | 7820 | 7820 | 7810 | 878 |
| 224 | 20240223 | 145700 | 2446760210 | 7820 | 7820 | 7820 | 7820 | 1058 |
| 225 | 20240223 | 145600 | 2438486650 | 7830 | 7840 | 7840 | 7830 | 1326 |
| 226 | 20240223 | 145500 | 2428104060 | 7830 | 7830 | 7840 | 7820 | 3046 |
| 227 | 20240223 | 145400 | 2404253850 | 7820 | 7820 | 7830 | 7820 | 1962 |
| 228 | 20240223 | 145300 | 2388895740 | 7830 | 7820 | 7830 | 7820 | 27 |
| 229 | 20240223 | 145200 | 2388684580 | 7830 | 7830 | 7830 | 7830 | 2 |
| 230 | 20240223 | 145100 | 2388668920 | 7830 | 7830 | 7830 | 7830 | 850 |
| 231 | 20240223 | 145000 | 2382013420 | 7830 | 7830 | 7830 | 7830 | 85 |
| 232 | 20240223 | 144900 | 2381347870 | 7820 | 7820 | 7820 | 7820 | 462 |
| 233 | 20240223 | 144800 | 2377735030 | 7830 | 7830 | 7830 | 7830 | 63 |
| 234 | 20240223 | 144700 | 2377241740 | 7830 | 7830 | 7830 | 7820 | 289 |
| 235 | 20240223 | 144600 | 2374981650 | 7820 | 7830 | 7830 | 7820 | 6 |
| 236 | 20240223 | 144500 | 2374934680 | 7830 | 7820 | 7830 | 7820 | 111 |
| 237 | 20240223 | 144400 | 2374066650 | 7820 | 7820 | 7820 | 7820 | 173 |
| 238 | 20240223 | 144300 | 2372713790 | 7820 | 7830 | 7830 | 7820 | 125 |
| 239 | 20240223 | 144200 | 2371736280 | 7830 | 7820 | 7830 | 7820 | 2163 |
| 240 | 20240223 | 144100 | 2354803850 | 7830 | 7830 | 7830 | 7830 | 1000 |
| 241 | 20240223 | 144000 | 2346973850 | 7830 | 7840 | 7840 | 7830 | 136 |
| 242 | 20240223 | 143900 | 2345908720 | 7840 | 7840 | 7840 | 7820 | 331 |
| 243 | 20240223 | 143800 | 2343317920 | 7840 | 7830 | 7840 | 7830 | 699 |
| 244 | 20240223 | 143700 | 2337844730 | 7830 | 7830 | 7830 | 7830 | 1617 |
| 245 | 20240223 | 143600 | 2325183620 | 7830 | 7820 | 7830 | 7810 | 597 |
| 246 | 20240223 | 143500 | 2320514760 | 7810 | 7810 | 7820 | 7800 | 1545 |
| 247 | 20240223 | 143400 | 2308442480 | 7810 | 7830 | 7830 | 7810 | 7452 |
| 248 | 20240223 | 143300 | 2250118480 | 7840 | 7830 | 7840 | 7830 | 224 |
| 249 | 20240223 | 143200 | 2248362920 | 7840 | 7840 | 7840 | 7840 | 10 |
| 250 | 20240223 | 143100 | 2248284520 | 7840 | 7840 | 7840 | 7840 | 25 |
| 251 | 20240223 | 143000 | 2248088520 | 7830 | 7830 | 7830 | 7830 | 0 |
| 252 | 20240223 | 142900 | 2248088520 | 7830 | 7830 | 7830 | 7830 | 1800 |
| 253 | 20240223 | 142800 | 2233994520 | 7840 | 7840 | 7840 | 7840 | 310 |
| 254 | 20240223 | 142700 | 2231564120 | 7850 | 7850 | 7850 | 7850 | 152 |
| 255 | 20240223 | 142600 | 2230370920 | 7850 | 7850 | 7850 | 7850 | 646 |
| 256 | 20240223 | 142500 | 2225299820 | 7860 | 7860 | 7860 | 7860 | 3 |
| 257 | 20240223 | 142400 | 2225276240 | 7850 | 7850 | 7850 | 7850 | 112 |
| 258 | 20240223 | 142300 | 2224397040 | 7840 | 7840 | 7840 | 7840 | 5 |
| 259 | 20240223 | 142200 | 2224357840 | 7840 | 7840 | 7840 | 7840 | 10 |
| 260 | 20240223 | 142100 | 2224279440 | 7830 | 7840 | 7840 | 7830 | 14 |
| 261 | 20240223 | 142000 | 2224169740 | 7830 | 7840 | 7850 | 7830 | 400 |
| 262 | 20240223 | 141900 | 2221035650 | 7840 | 7840 | 7840 | 7840 | 98 |
| 263 | 20240223 | 141800 | 2220267330 | 7860 | 7860 | 7860 | 7860 | 2 |
| 264 | 20240223 | 141700 | 2220251610 | 7860 | 7860 | 7860 | 7860 | 0 |
| 265 | 20240223 | 141600 | 2220251610 | 7860 | 7860 | 7860 | 7860 | 0 |
| 266 | 20240223 | 141500 | 2220251610 | 7860 | 7860 | 7860 | 7860 | 1 |
| 267 | 20240223 | 141400 | 2220243750 | 7860 | 7860 | 7860 | 7860 | 0 |
| 268 | 20240223 | 141300 | 2220243750 | 7860 | 7860 | 7860 | 7860 | 13 |
| 269 | 20240223 | 141200 | 2220141570 | 7860 | 7860 | 7860 | 7860 | 0 |
| 270 | 20240223 | 141100 | 2220141570 | 7860 | 7850 | 7860 | 7840 | 2812 |
| 271 | 20240223 | 141000 | 2198079470 | 7850 | 7850 | 7850 | 7850 | 79 |
| 272 | 20240223 | 140900 | 2197459320 | 7850 | 7850 | 7850 | 7850 | 568 |
| 273 | 20240223 | 140800 | 2193000520 | 7850 | 7850 | 7850 | 7850 | 833 |
| 274 | 20240223 | 140700 | 2186461470 | 7850 | 7850 | 7850 | 7850 | 7 |
| 275 | 20240223 | 140600 | 2186406520 | 7850 | 7850 | 7850 | 7850 | 10 |
| 276 | 20240223 | 140500 | 2186328020 | 7860 | 7850 | 7860 | 7850 | 502 |
| 277 | 20240223 | 140400 | 2182387310 | 7850 | 7850 | 7850 | 7850 | 25 |
| 278 | 20240223 | 140300 | 2182191060 | 7860 | 7860 | 7860 | 7860 | 470 |
| 279 | 20240223 | 140200 | 2178496860 | 7860 | 7870 | 7870 | 7860 | 1280 |
| 280 | 20240223 | 140100 | 2168428820 | 7870 | 7880 | 7880 | 7870 | 11 |
| 281 | 20240223 | 140000 | 2168342240 | 7870 | 7870 | 7870 | 7870 | 697 |
| 282 | 20240223 | 135900 | 2162856850 | 7870 | 7870 | 7870 | 7870 | 672 |
| 283 | 20240223 | 135800 | 2157568210 | 7870 | 7870 | 7870 | 7870 | 864 |
| 284 | 20240223 | 135700 | 2150768530 | 7870 | 7870 | 7870 | 7870 | 1379 |
| 285 | 20240223 | 135600 | 2139915800 | 7870 | 7870 | 7880 | 7870 | 783 |
| 286 | 20240223 | 135500 | 2133753570 | 7880 | 7870 | 7880 | 7870 | 7 |
| 287 | 20240223 | 135400 | 2133698460 | 7870 | 7860 | 7870 | 7860 | 5504 |
| 288 | 20240223 | 135300 | 2090384980 | 7860 | 7860 | 7860 | 7860 | 312 |
| 289 | 20240223 | 135200 | 2087932660 | 7860 | 7870 | 7870 | 7860 | 172 |
| 290 | 20240223 | 135100 | 2086580520 | 7870 | 7870 | 7870 | 7870 | 335 |
| 291 | 20240223 | 135000 | 2083944070 | 7860 | 7860 | 7860 | 7860 | 1398 |
| 292 | 20240223 | 134900 | 2072955790 | 7860 | 7870 | 7870 | 7860 | 1190 |
| 293 | 20240223 | 134800 | 2063591290 | 7870 | 7870 | 7870 | 7870 | 0 |
| 294 | 20240223 | 134700 | 2063591290 | 7870 | 7870 | 7880 | 7870 | 210 |
| 295 | 20240223 | 134600 | 2061938420 | 7870 | 7870 | 7870 | 7870 | 500 |
| 296 | 20240223 | 134500 | 2058003420 | 7870 | 7870 | 7870 | 7870 | 26 |
| 297 | 20240223 | 134400 | 2057798800 | 7870 | 7880 | 7880 | 7870 | 1593 |
| 298 | 20240223 | 134300 | 2045260800 | 7880 | 7880 | 7880 | 7880 | 26 |
| 299 | 20240223 | 134200 | 2045055920 | 7870 | 7870 | 7880 | 7870 | 985 |
| 300 | 20240223 | 134100 | 2037303830 | 7870 | 7860 | 7870 | 7850 | 422 |
| 301 | 20240223 | 134000 | 2033986390 | 7870 | 7870 | 7870 | 7870 | 16 |
| 302 | 20240223 | 133900 | 2033860470 | 7870 | 7880 | 7880 | 7870 | 280 |
| 303 | 20240223 | 133800 | 2031654080 | 7890 | 7890 | 7890 | 7880 | 114 |
| 304 | 20240223 | 133700 | 2030755120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 305 | 20240223 | 133600 | 2030755120 | 7900 | 7850 | 7900 | 7850 | 16758 |
| 306 | 20240223 | 133500 | 1898449640 | 7850 | 7850 | 7850 | 7850 | 0 |
| 307 | 20240223 | 133400 | 1898449640 | 7850 | 7850 | 7850 | 7850 | 14 |
| 308 | 20240223 | 133300 | 1898339740 | 7860 | 7860 | 7860 | 7860 | 2963 |
| 309 | 20240223 | 133200 | 1875050560 | 7860 | 7870 | 7870 | 7860 | 1162 |
| 310 | 20240223 | 133100 | 1865917080 | 7870 | 7860 | 7870 | 7860 | 62 |
| 311 | 20240223 | 133000 | 1865429260 | 7870 | 7870 | 7870 | 7860 | 226 |
| 312 | 20240223 | 132900 | 1863650840 | 7860 | 7870 | 7870 | 7860 | 15 |
| 313 | 20240223 | 132800 | 1863532830 | 7870 | 7860 | 7870 | 7860 | 941 |
| 314 | 20240223 | 132700 | 1856135920 | 7860 | 7860 | 7860 | 7850 | 14 |
| 315 | 20240223 | 132600 | 1856025890 | 7860 | 7860 | 7860 | 7860 | 49 |
| 316 | 20240223 | 132500 | 1855640750 | 7850 | 7850 | 7850 | 7850 | 752 |
| 317 | 20240223 | 132400 | 1849737550 | 7850 | 7840 | 7850 | 7840 | 12 |
| 318 | 20240223 | 132300 | 1849643370 | 7850 | 7850 | 7850 | 7850 | 0 |
| 319 | 20240223 | 132200 | 1849643370 | 7850 | 7850 | 7850 | 7850 | 60 |
| 320 | 20240223 | 132100 | 1849172370 | 7850 | 7850 | 7850 | 7850 | 5 |
| 321 | 20240223 | 132000 | 1849133120 | 7850 | 7840 | 7850 | 7840 | 77 |
| 322 | 20240223 | 131900 | 1848528720 | 7840 | 7840 | 7840 | 7840 | 258 |
| 323 | 20240223 | 131800 | 1846506000 | 7840 | 7850 | 7850 | 7840 | 524 |
| 324 | 20240223 | 131700 | 1842397810 | 7860 | 7860 | 7860 | 7850 | 98 |
| 325 | 20240223 | 131600 | 1841627730 | 7860 | 7860 | 7860 | 7860 | 39 |
| 326 | 20240223 | 131500 | 1841321190 | 7870 | 7870 | 7870 | 7870 | 20 |
| 327 | 20240223 | 131400 | 1841163790 | 7880 | 7870 | 7880 | 7870 | 274 |
| 328 | 20240223 | 131300 | 1839004870 | 7880 | 7870 | 7880 | 7870 | 3102 |
| 329 | 20240223 | 131200 | 1814591130 | 7880 | 7880 | 7890 | 7880 | 1040 |
| 330 | 20240223 | 131100 | 1806392930 | 7880 | 7890 | 7890 | 7880 | 1894 |
| 331 | 20240223 | 131000 | 1791461740 | 7890 | 7870 | 7890 | 7860 | 2384 |
| 332 | 20240223 | 130900 | 1772686090 | 7860 | 7870 | 7870 | 7860 | 116 |
| 333 | 20240223 | 130800 | 1771773330 | 7870 | 7870 | 7870 | 7870 | 300 |
| 334 | 20240223 | 130700 | 1769412330 | 7870 | 7880 | 7880 | 7870 | 619 |
| 335 | 20240223 | 130600 | 1764540780 | 7860 | 7860 | 7870 | 7860 | 3500 |
| 336 | 20240223 | 130500 | 1737011510 | 7870 | 7850 | 7870 | 7850 | 490 |
| 337 | 20240223 | 130400 | 1733160070 | 7850 | 7830 | 7850 | 7830 | 2560 |
| 338 | 20240223 | 130300 | 1713066610 | 7830 | 7830 | 7830 | 7830 | 559 |
| 339 | 20240223 | 130200 | 1708689640 | 7840 | 7840 | 7840 | 7840 | 500 |
| 340 | 20240223 | 130100 | 1704769640 | 7840 | 7840 | 7840 | 7840 | 1690 |
| 341 | 20240223 | 130000 | 1691520040 | 7840 | 7840 | 7840 | 7840 | 202 |
| 342 | 20240223 | 125900 | 1689936360 | 7840 | 7840 | 7840 | 7840 | 138 |
| 343 | 20240223 | 125800 | 1688854440 | 7840 | 7840 | 7840 | 7840 | 546 |
| 344 | 20240223 | 125700 | 1684573800 | 7820 | 7820 | 7820 | 7820 | 49 |
| 345 | 20240223 | 125600 | 1684190620 | 7810 | 7840 | 7840 | 7810 | 1118 |
| 346 | 20240223 | 125500 | 1675454680 | 7840 | 7830 | 7840 | 7830 | 2704 |
| 347 | 20240223 | 125400 | 1654276200 | 7840 | 7840 | 7840 | 7830 | 1339 |
| 348 | 20240223 | 125300 | 1643778940 | 7840 | 7830 | 7840 | 7830 | 4305 |
| 349 | 20240223 | 125200 | 1610042620 | 7840 | 7840 | 7840 | 7840 | 1649 |
| 350 | 20240223 | 125100 | 1597114460 | 7840 | 7830 | 7840 | 7830 | 59 |
| 351 | 20240223 | 125000 | 1596652400 | 7830 | 7810 | 7830 | 7810 | 589 |
| 352 | 20240223 | 124900 | 1592052220 | 7810 | 7800 | 7810 | 7800 | 73 |
| 353 | 20240223 | 124800 | 1591482100 | 7800 | 7810 | 7830 | 7800 | 1878 |
| 354 | 20240223 | 124700 | 1576789040 | 7810 | 7810 | 7810 | 7810 | 0 |
| 355 | 20240223 | 124600 | 1576789040 | 7810 | 7810 | 7810 | 7810 | 60 |
| 356 | 20240223 | 124500 | 1576320440 | 7810 | 7810 | 7810 | 7810 | 211 |
| 357 | 20240223 | 124400 | 1574672530 | 7810 | 7810 | 7810 | 7810 | 656 |
| 358 | 20240223 | 124300 | 1569549170 | 7810 | 7810 | 7810 | 7810 | 101 |
| 359 | 20240223 | 124200 | 1568760360 | 7800 | 7800 | 7810 | 7800 | 4776 |
| 360 | 20240223 | 124100 | 1531477460 | 7800 | 7810 | 7810 | 7800 | 51 |
| 361 | 20240223 | 124000 | 1531079650 | 7810 | 7800 | 7810 | 7800 | 831 |
| 362 | 20240223 | 123900 | 1524597750 | 7810 | 7820 | 7820 | 7810 | 3268 |
| 363 | 20240223 | 123800 | 1499054600 | 7830 | 7820 | 7830 | 7820 | 32 |
| 364 | 20240223 | 123700 | 1498804060 | 7820 | 7830 | 7840 | 7820 | 10 |
| 365 | 20240223 | 123600 | 1498725760 | 7820 | 7830 | 7830 | 7820 | 194 |
| 366 | 20240223 | 123500 | 1497207290 | 7830 | 7830 | 7830 | 7830 | 0 |
| 367 | 20240223 | 123400 | 1497207290 | 7830 | 7840 | 7840 | 7830 | 7 |
| 368 | 20240223 | 123300 | 1497152470 | 7840 | 7840 | 7840 | 7840 | 20 |
| 369 | 20240223 | 123200 | 1496995670 | 7840 | 7840 | 7840 | 7840 | 0 |
| 370 | 20240223 | 123100 | 1496995670 | 7840 | 7840 | 7840 | 7840 | 0 |
| 371 | 20240223 | 123000 | 1496995670 | 7840 | 7840 | 7840 | 7840 | 802 |
| 372 | 20240223 | 122900 | 1490707990 | 7850 | 7840 | 7850 | 7840 | 1159 |
| 373 | 20240223 | 122800 | 1481621410 | 7840 | 7820 | 7840 | 7820 | 7772 |
| 374 | 20240223 | 122700 | 1420740990 | 7820 | 7820 | 7820 | 7820 | 431 |
| 375 | 20240223 | 122600 | 1417370570 | 7820 | 7820 | 7820 | 7820 | 815 |
| 376 | 20240223 | 122500 | 1410997270 | 7830 | 7830 | 7830 | 7830 | 25 |
| 377 | 20240223 | 122400 | 1410801520 | 7820 | 7820 | 7820 | 7820 | 0 |
| 378 | 20240223 | 122300 | 1410801520 | 7820 | 7820 | 7820 | 7820 | 679 |
| 379 | 20240223 | 122200 | 1405491740 | 7830 | 7830 | 7830 | 7830 | 30 |
| 380 | 20240223 | 122100 | 1405256840 | 7820 | 7820 | 7820 | 7820 | 60 |
| 381 | 20240223 | 122000 | 1404787640 | 7820 | 7820 | 7820 | 7820 | 51 |
| 382 | 20240223 | 121900 | 1404388820 | 7820 | 7820 | 7820 | 7820 | 200 |
| 383 | 20240223 | 121800 | 1402824820 | 7820 | 7820 | 7820 | 7820 | 0 |
| 384 | 20240223 | 121700 | 1402824820 | 7820 | 7820 | 7820 | 7820 | 51 |
| 385 | 20240223 | 121600 | 1402426000 | 7820 | 7820 | 7820 | 7820 | 30 |
| 386 | 20240223 | 121500 | 1402191400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 387 | 20240223 | 121400 | 1402191400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 388 | 20240223 | 121300 | 1402191400 | 7830 | 7820 | 7830 | 7820 | 2 |
| 389 | 20240223 | 121200 | 1402175750 | 7820 | 7820 | 7820 | 7820 | 0 |
| 390 | 20240223 | 121100 | 1402175750 | 7820 | 7830 | 7830 | 7820 | 36 |
| 391 | 20240223 | 121000 | 1401893970 | 7830 | 7820 | 7830 | 7820 | 501 |
| 392 | 20240223 | 120900 | 1397976140 | 7830 | 7830 | 7830 | 7830 | 0 |
| 393 | 20240223 | 120800 | 1397976140 | 7830 | 7830 | 7830 | 7830 | 100 |
| 394 | 20240223 | 120700 | 1397193140 | 7830 | 7830 | 7830 | 7830 | 401 |
| 395 | 20240223 | 120600 | 1394053310 | 7830 | 7830 | 7830 | 7830 | 0 |
| 396 | 20240223 | 120500 | 1394053310 | 7830 | 7830 | 7830 | 7830 | 0 |
| 397 | 20240223 | 120400 | 1394053310 | 7830 | 7830 | 7830 | 7830 | 0 |
| 398 | 20240223 | 120300 | 1394053310 | 7830 | 7830 | 7830 | 7830 | 0 |
| 399 | 20240223 | 120200 | 1394053310 | 7830 | 7820 | 7830 | 7820 | 3 |
| 400 | 20240223 | 120100 | 1394029840 | 7820 | 7830 | 7830 | 7820 | 417 |
| 401 | 20240223 | 120000 | 1390766530 | 7830 | 7830 | 7830 | 7830 | 3 |
| 402 | 20240223 | 115900 | 1390743040 | 7830 | 7820 | 7830 | 7820 | 1342 |
| 403 | 20240223 | 115800 | 1380248590 | 7830 | 7830 | 7830 | 7830 | 0 |
| 404 | 20240223 | 115700 | 1380248590 | 7830 | 7830 | 7830 | 7830 | 61 |
| 405 | 20240223 | 115600 | 1379770960 | 7830 | 7830 | 7830 | 7830 | 35 |
| 406 | 20240223 | 115500 | 1379496910 | 7820 | 7820 | 7820 | 7820 | 1 |
| 407 | 20240223 | 115400 | 1379489090 | 7820 | 7820 | 7830 | 7820 | 107 |
| 408 | 20240223 | 115300 | 1378652340 | 7830 | 7830 | 7830 | 7830 | 1126 |
| 409 | 20240223 | 115200 | 1369835760 | 7820 | 7810 | 7820 | 7810 | 3450 |
| 410 | 20240223 | 115100 | 1342856830 | 7810 | 7810 | 7810 | 7810 | 0 |
| 411 | 20240223 | 115000 | 1342856830 | 7810 | 7810 | 7810 | 7810 | 0 |
| 412 | 20240223 | 114900 | 1342856830 | 7810 | 7810 | 7810 | 7810 | 0 |
| 413 | 20240223 | 114800 | 1342856830 | 7810 | 7810 | 7810 | 7810 | 0 |
| 414 | 20240223 | 114700 | 1342856830 | 7810 | 7810 | 7810 | 7810 | 5 |
| 415 | 20240223 | 114600 | 1342817780 | 7820 | 7810 | 7820 | 7810 | 797 |
| 416 | 20240223 | 114500 | 1336593200 | 7820 | 7810 | 7820 | 7810 | 2 |
| 417 | 20240223 | 114400 | 1336577570 | 7810 | 7810 | 7810 | 7810 | 499 |
| 418 | 20240223 | 114300 | 1332680380 | 7810 | 7810 | 7810 | 7810 | 13 |
| 419 | 20240223 | 114200 | 1332578850 | 7810 | 7810 | 7810 | 7810 | 543 |
| 420 | 20240223 | 114100 | 1328338020 | 7810 | 7810 | 7810 | 7810 | 15 |
| 421 | 20240223 | 114000 | 1328220870 | 7800 | 7810 | 7810 | 7800 | 1002 |
| 422 | 20240223 | 113900 | 1320405240 | 7810 | 7810 | 7810 | 7810 | 464 |
| 423 | 20240223 | 113800 | 1316781400 | 7810 | 7810 | 7810 | 7810 | 1035 |
| 424 | 20240223 | 113700 | 1308698050 | 7810 | 7810 | 7810 | 7810 | 8 |
| 425 | 20240223 | 113600 | 1308635570 | 7820 | 7820 | 7820 | 7820 | 0 |
| 426 | 20240223 | 113500 | 1308635570 | 7820 | 7820 | 7820 | 7820 | 1 |
| 427 | 20240223 | 113400 | 1308627750 | 7810 | 7810 | 7810 | 7810 | 105 |
| 428 | 20240223 | 113300 | 1307807700 | 7810 | 7810 | 7810 | 7810 | 100 |
| 429 | 20240223 | 113200 | 1307026700 | 7810 | 7810 | 7810 | 7810 | 284 |
| 430 | 20240223 | 113100 | 1304808660 | 7810 | 7810 | 7810 | 7810 | 500 |
| 431 | 20240223 | 113000 | 1300903660 | 7800 | 7800 | 7800 | 7800 | 270 |
| 432 | 20240223 | 112900 | 1298797660 | 7810 | 7810 | 7810 | 7810 | 0 |
| 433 | 20240223 | 112800 | 1298797660 | 7810 | 7810 | 7810 | 7810 | 0 |
| 434 | 20240223 | 112700 | 1298797660 | 7810 | 7810 | 7810 | 7810 | 0 |
| 435 | 20240223 | 112600 | 1298797660 | 7810 | 7810 | 7810 | 7810 | 20 |
| 436 | 20240223 | 112500 | 1298641460 | 7810 | 7810 | 7810 | 7810 | 0 |
| 437 | 20240223 | 112400 | 1298641460 | 7810 | 7800 | 7810 | 7800 | 14 |
| 438 | 20240223 | 112300 | 1298532130 | 7800 | 7790 | 7800 | 7790 | 834 |
| 439 | 20240223 | 112200 | 1292026940 | 7790 | 7800 | 7810 | 7790 | 6955 |
| 440 | 20240223 | 112100 | 1237711580 | 7800 | 7800 | 7800 | 7800 | 10 |
| 441 | 20240223 | 112000 | 1237633580 | 7800 | 7800 | 7800 | 7800 | 800 |
| 442 | 20240223 | 111900 | 1231393580 | 7800 | 7790 | 7800 | 7790 | 520 |
| 443 | 20240223 | 111800 | 1227337660 | 7790 | 7790 | 7790 | 7790 | 2042 |
| 444 | 20240223 | 111700 | 1211430480 | 7790 | 7770 | 7800 | 7770 | 7595 |
| 445 | 20240223 | 111600 | 1152271640 | 7770 | 7770 | 7780 | 7770 | 32 |
| 446 | 20240223 | 111500 | 1152022990 | 7770 | 7770 | 7770 | 7770 | 35 |
| 447 | 20240223 | 111400 | 1151751040 | 7770 | 7780 | 7780 | 7770 | 650 |
| 448 | 20240223 | 111300 | 1146699140 | 7770 | 7770 | 7780 | 7770 | 107 |
| 449 | 20240223 | 111200 | 1145866750 | 7770 | 7770 | 7780 | 7770 | 151 |
| 450 | 20240223 | 111100 | 1144692180 | 7770 | 7770 | 7770 | 7770 | 20 |
| 451 | 20240223 | 111000 | 1144536780 | 7770 | 7770 | 7770 | 7770 | 147 |
| 452 | 20240223 | 110900 | 1143394590 | 7770 | 7770 | 7770 | 7770 | 18 |
| 453 | 20240223 | 110800 | 1143254730 | 7770 | 7770 | 7770 | 7770 | 2099 |
| 454 | 20240223 | 110700 | 1126945500 | 7770 | 7770 | 7770 | 7760 | 517 |
| 455 | 20240223 | 110600 | 1122929480 | 7770 | 7760 | 7770 | 7760 | 149 |
| 456 | 20240223 | 110500 | 1121771940 | 7760 | 7760 | 7770 | 7760 | 509 |
| 457 | 20240223 | 110400 | 1117819570 | 7770 | 7770 | 7770 | 7770 | 20 |
| 458 | 20240223 | 110300 | 1117664170 | 7760 | 7770 | 7780 | 7760 | 6486 |
| 459 | 20240223 | 110200 | 1067269590 | 7770 | 7780 | 7790 | 7770 | 12787 |
| 460 | 20240223 | 110100 | 967831410 | 7780 | 7780 | 7780 | 7780 | 77 |
| 461 | 20240223 | 110000 | 967232350 | 7780 | 7790 | 7790 | 7780 | 16199 |
| 462 | 20240223 | 105900 | 841059010 | 7790 | 7790 | 7790 | 7790 | 1896 |
| 463 | 20240223 | 105800 | 826289170 | 7800 | 7800 | 7800 | 7800 | 3 |
| 464 | 20240223 | 105700 | 826265770 | 7800 | 7810 | 7810 | 7800 | 7159 |
| 465 | 20240223 | 105600 | 770425260 | 7800 | 7800 | 7800 | 7800 | 0 |
| 466 | 20240223 | 105500 | 770425260 | 7800 | 7800 | 7800 | 7800 | 1490 |
| 467 | 20240223 | 105400 | 758803260 | 7800 | 7800 | 7800 | 7800 | 1 |
| 468 | 20240223 | 105300 | 758795460 | 7810 | 7810 | 7810 | 7810 | 79 |
| 469 | 20240223 | 105200 | 758178470 | 7810 | 7810 | 7810 | 7810 | 17 |
| 470 | 20240223 | 105100 | 758045700 | 7810 | 7810 | 7810 | 7810 | 20 |
| 471 | 20240223 | 105000 | 757889500 | 7810 | 7810 | 7810 | 7810 | 203 |
| 472 | 20240223 | 104900 | 756304070 | 7810 | 7810 | 7810 | 7810 | 200 |
| 473 | 20240223 | 104800 | 754742070 | 7800 | 7800 | 7800 | 7800 | 0 |
| 474 | 20240223 | 104700 | 754742070 | 7800 | 7800 | 7800 | 7800 | 0 |
| 475 | 20240223 | 104600 | 754742070 | 7800 | 7800 | 7800 | 7800 | 360 |
| 476 | 20240223 | 104500 | 751934070 | 7800 | 7810 | 7810 | 7800 | 2075 |
| 477 | 20240223 | 104400 | 735748970 | 7800 | 7810 | 7810 | 7800 | 2133 |
| 478 | 20240223 | 104300 | 719090270 | 7810 | 7810 | 7810 | 7810 | 30 |
| 479 | 20240223 | 104200 | 718855970 | 7820 | 7820 | 7820 | 7820 | 1 |
| 480 | 20240223 | 104100 | 718848150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 481 | 20240223 | 104000 | 718848150 | 7810 | 7810 | 7810 | 7810 | 0 |
| 482 | 20240223 | 103900 | 718848150 | 7810 | 7820 | 7820 | 7810 | 772 |
| 483 | 20240223 | 103800 | 712818690 | 7820 | 7820 | 7820 | 7820 | 0 |
| 484 | 20240223 | 103700 | 712818690 | 7820 | 7820 | 7820 | 7820 | 35 |
| 485 | 20240223 | 103600 | 712544990 | 7820 | 7810 | 7820 | 7810 | 868 |
| 486 | 20240223 | 103500 | 705757240 | 7830 | 7820 | 7830 | 7820 | 1048 |
| 487 | 20240223 | 103400 | 697560880 | 7820 | 7820 | 7820 | 7820 | 99 |
| 488 | 20240223 | 103300 | 696786700 | 7810 | 7810 | 7820 | 7810 | 229 |
| 489 | 20240223 | 103200 | 694996470 | 7810 | 7810 | 7810 | 7810 | 1052 |
| 490 | 20240223 | 103100 | 686780350 | 7820 | 7820 | 7820 | 7820 | 55 |
| 491 | 20240223 | 103000 | 686350250 | 7820 | 7830 | 7830 | 7820 | 131 |
| 492 | 20240223 | 102900 | 685325600 | 7810 | 7810 | 7810 | 7810 | 0 |
| 493 | 20240223 | 102800 | 685325600 | 7810 | 7810 | 7820 | 7810 | 3647 |
| 494 | 20240223 | 102700 | 656837530 | 7820 | 7820 | 7830 | 7810 | 1127 |
| 495 | 20240223 | 102600 | 648021850 | 7820 | 7820 | 7820 | 7820 | 694 |
| 496 | 20240223 | 102500 | 642594770 | 7810 | 7820 | 7820 | 7810 | 182 |
| 497 | 20240223 | 102400 | 641172630 | 7830 | 7820 | 7830 | 7820 | 710 |
| 498 | 20240223 | 102300 | 635620420 | 7830 | 7820 | 7830 | 7810 | 2489 |
| 499 | 20240223 | 102200 | 616157450 | 7820 | 7820 | 7820 | 7820 | 239 |
| 500 | 20240223 | 102100 | 614288470 | 7820 | 7820 | 7820 | 7820 | 380 |
| 501 | 20240223 | 102000 | 611316870 | 7810 | 7820 | 7820 | 7810 | 3 |
| 502 | 20240223 | 101900 | 611293430 | 7820 | 7820 | 7820 | 7820 | 648 |
| 503 | 20240223 | 101800 | 606226070 | 7820 | 7810 | 7820 | 7810 | 1909 |
| 504 | 20240223 | 101700 | 591305630 | 7810 | 7800 | 7810 | 7800 | 2234 |
| 505 | 20240223 | 101600 | 573870600 | 7790 | 7790 | 7790 | 7790 | 0 |
| 506 | 20240223 | 101500 | 573870600 | 7790 | 7790 | 7790 | 7790 | 192 |
| 507 | 20240223 | 101400 | 572374920 | 7790 | 7770 | 7790 | 7770 | 58 |
| 508 | 20240223 | 101300 | 571923690 | 7780 | 7780 | 7780 | 7780 | 33 |
| 509 | 20240223 | 101200 | 571666950 | 7780 | 7770 | 7780 | 7770 | 145 |
| 510 | 20240223 | 101100 | 570538860 | 7780 | 7780 | 7780 | 7780 | 61 |
| 511 | 20240223 | 101000 | 570064280 | 7780 | 7780 | 7780 | 7780 | 1339 |
| 512 | 20240223 | 100900 | 559646860 | 7790 | 7790 | 7790 | 7790 | 0 |
| 513 | 20240223 | 100800 | 559646860 | 7790 | 7790 | 7790 | 7790 | 351 |
| 514 | 20240223 | 100700 | 556912570 | 7790 | 7790 | 7790 | 7790 | 450 |
| 515 | 20240223 | 100600 | 553407070 | 7790 | 7790 | 7790 | 7790 | 10 |
| 516 | 20240223 | 100500 | 553329170 | 7790 | 7780 | 7790 | 7780 | 141 |
| 517 | 20240223 | 100400 | 552230980 | 7780 | 7790 | 7790 | 7780 | 114 |
| 518 | 20240223 | 100300 | 551343420 | 7770 | 7800 | 7800 | 7770 | 216 |
| 519 | 20240223 | 100200 | 549662940 | 7790 | 7790 | 7790 | 7790 | 9 |
| 520 | 20240223 | 100100 | 549592830 | 7790 | 7770 | 7790 | 7770 | 33 |
| 521 | 20240223 | 100000 | 549336390 | 7770 | 7780 | 7790 | 7770 | 697 |
| 522 | 20240223 | 095900 | 543910700 | 7780 | 7780 | 7780 | 7780 | 1 |
| 523 | 20240223 | 095800 | 543902920 | 7770 | 7780 | 7780 | 7770 | 381 |
| 524 | 20240223 | 095700 | 540941410 | 7780 | 7780 | 7780 | 7780 | 106 |
| 525 | 20240223 | 095600 | 540116730 | 7780 | 7780 | 7780 | 7760 | 445 |
| 526 | 20240223 | 095500 | 536658340 | 7780 | 7780 | 7780 | 7780 | 126 |
| 527 | 20240223 | 095400 | 535678060 | 7760 | 7760 | 7760 | 7760 | 0 |
| 528 | 20240223 | 095300 | 535678060 | 7760 | 7760 | 7760 | 7760 | 1 |
| 529 | 20240223 | 095200 | 535670300 | 7760 | 7770 | 7770 | 7760 | 6392 |
| 530 | 20240223 | 095100 | 486006240 | 7770 | 7780 | 7780 | 7770 | 1510 |
| 531 | 20240223 | 095000 | 474273440 | 7780 | 7780 | 7780 | 7770 | 190 |
| 532 | 20240223 | 094900 | 472797070 | 7780 | 7780 | 7780 | 7780 | 875 |
| 533 | 20240223 | 094800 | 465989570 | 7780 | 7770 | 7790 | 7770 | 678 |
| 534 | 20240223 | 094700 | 460714000 | 7790 | 7790 | 7790 | 7780 | 12158 |
| 535 | 20240223 | 094600 | 366100770 | 7780 | 7780 | 7780 | 7780 | 5 |
| 536 | 20240223 | 094500 | 366061870 | 7780 | 7780 | 7790 | 7780 | 166 |
| 537 | 20240223 | 094400 | 364770380 | 7790 | 7790 | 7790 | 7790 | 122 |
| 538 | 20240223 | 094300 | 363820000 | 7790 | 7790 | 7790 | 7790 | 644 |
| 539 | 20240223 | 094200 | 358803240 | 7790 | 7790 | 7790 | 7790 | 21 |
| 540 | 20240223 | 094100 | 358639650 | 7790 | 7800 | 7800 | 7790 | 417 |
| 541 | 20240223 | 094000 | 355391070 | 7800 | 7800 | 7800 | 7800 | 3 |
| 542 | 20240223 | 093900 | 355367670 | 7800 | 7790 | 7810 | 7790 | 576 |
| 543 | 20240223 | 093800 | 350880500 | 7790 | 7790 | 7790 | 7790 | 7 |
| 544 | 20240223 | 093700 | 350825970 | 7790 | 7790 | 7790 | 7790 | 1160 |
| 545 | 20240223 | 093600 | 341789570 | 7790 | 7780 | 7790 | 7780 | 348 |
| 546 | 20240223 | 093500 | 339081840 | 7780 | 7780 | 7780 | 7780 | 3658 |
| 547 | 20240223 | 093400 | 310622600 | 7780 | 7790 | 7790 | 7780 | 491 |
| 548 | 20240223 | 093300 | 306802120 | 7780 | 7790 | 7790 | 7780 | 90 |
| 549 | 20240223 | 093200 | 306101420 | 7790 | 7790 | 7800 | 7790 | 10548 |
| 550 | 20240223 | 093100 | 223928890 | 7800 | 7800 | 7800 | 7800 | 384 |
| 551 | 20240223 | 093000 | 220933690 | 7800 | 7800 | 7800 | 7790 | 2012 |
| 552 | 20240223 | 092900 | 205241380 | 7810 | 7790 | 7810 | 7790 | 136 |
| 553 | 20240223 | 092800 | 204181480 | 7800 | 7820 | 7820 | 7800 | 129 |
| 554 | 20240223 | 092700 | 203175040 | 7820 | 7790 | 7820 | 7790 | 1354 |
| 555 | 20240223 | 092600 | 192601660 | 7790 | 7800 | 7800 | 7780 | 587 |
| 556 | 20240223 | 092500 | 188029200 | 7800 | 7790 | 7800 | 7790 | 515 |
| 557 | 20240223 | 092400 | 184015920 | 7780 | 7780 | 7780 | 7770 | 1845 |
| 558 | 20240223 | 092300 | 169665820 | 7780 | 7780 | 7780 | 7780 | 585 |
| 559 | 20240223 | 092200 | 165114520 | 7780 | 7780 | 7790 | 7780 | 1501 |
| 560 | 20240223 | 092100 | 153434580 | 7770 | 7770 | 7770 | 7770 | 119 |
| 561 | 20240223 | 092000 | 152509950 | 7770 | 7780 | 7790 | 7770 | 2343 |
| 562 | 20240223 | 091900 | 134300280 | 7770 | 7780 | 7780 | 7770 | 919 |
| 563 | 20240223 | 091800 | 127152180 | 7780 | 7780 | 7790 | 7780 | 369 |
| 564 | 20240223 | 091700 | 124281350 | 7790 | 7790 | 7790 | 7790 | 77 |
| 565 | 20240223 | 091600 | 123681520 | 7790 | 7790 | 7800 | 7790 | 494 |
| 566 | 20240223 | 091500 | 119829530 | 7780 | 7780 | 7790 | 7780 | 361 |
| 567 | 20240223 | 091400 | 117020900 | 7780 | 7780 | 7780 | 7780 | 389 |
| 568 | 20240223 | 091300 | 113994480 | 7760 | 7780 | 7780 | 7760 | 95 |
| 569 | 20240223 | 091200 | 113256280 | 7780 | 7760 | 7780 | 7760 | 304 |
| 570 | 20240223 | 091100 | 110897160 | 7750 | 7750 | 7750 | 7740 | 956 |
| 571 | 20240223 | 091000 | 103491600 | 7760 | 7750 | 7760 | 7740 | 918 |
| 572 | 20240223 | 090900 | 96377500 | 7750 | 7750 | 7770 | 7740 | 2160 |
| 573 | 20240223 | 090800 | 79631810 | 7750 | 7760 | 7760 | 7750 | 1616 |
| 574 | 20240223 | 090700 | 67101560 | 7750 | 7760 | 7760 | 7750 | 409 |
| 575 | 20240223 | 090600 | 63930660 | 7760 | 7770 | 7770 | 7760 | 1209 |
| 576 | 20240223 | 090500 | 54545640 | 7790 | 7770 | 7800 | 7760 | 66 |
| 577 | 20240223 | 090400 | 54032740 | 7770 | 7770 | 7770 | 7770 | 587 |
| 578 | 20240223 | 090300 | 49471750 | 7770 | 7780 | 7800 | 7770 | 461 |
| 579 | 20240223 | 090200 | 45884030 | 7780 | 7780 | 7780 | 7780 | 32 |
| 580 | 20240223 | 090100 | 45635070 | 7780 | 7800 | 7800 | 7780 | 2822 |
| 581 | 20240223 | 090000 | 23656190 | 7800 | 7790 | 7830 | 7790 | 3023 |