28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 10026 |
| 3 | 20240222 | 183000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20240222 | 182900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20240222 | 182800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20240222 | 182700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20240222 | 182600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20240222 | 182500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20240222 | 182400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20240222 | 182300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20240222 | 182200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20240222 | 182100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20240222 | 182000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20240222 | 181900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20240222 | 181800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20240222 | 181700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20240222 | 181600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20240222 | 181500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20240222 | 181400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20240222 | 181300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20240222 | 181200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20240222 | 181100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20240222 | 181000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20240222 | 180900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20240222 | 180800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20240222 | 180700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20240222 | 180600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20240222 | 180500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20240222 | 180400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20240222 | 180300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20240222 | 180200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20240222 | 180100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 10026 |
| 33 | 20240222 | 180000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20240222 | 175900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20240222 | 175800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20240222 | 175700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20240222 | 175600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20240222 | 175500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20240222 | 175400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20240222 | 175300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20240222 | 175200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20240222 | 175100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20240222 | 175000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20240222 | 174900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20240222 | 174800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20240222 | 174700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20240222 | 174600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20240222 | 174500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20240222 | 174400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20240222 | 174300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20240222 | 174200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20240222 | 174100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20240222 | 174000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20240222 | 173900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20240222 | 173800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20240222 | 173700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20240222 | 173600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20240222 | 173500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20240222 | 173400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20240222 | 173300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20240222 | 173200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20240222 | 173100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 10026 |
| 63 | 20240222 | 173000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20240222 | 172900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20240222 | 172800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20240222 | 172700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20240222 | 172600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20240222 | 172500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20240222 | 172400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20240222 | 172300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20240222 | 172200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20240222 | 172100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20240222 | 172000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20240222 | 171900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20240222 | 171800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20240222 | 171700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20240222 | 171600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20240222 | 171500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20240222 | 171400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20240222 | 171300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20240222 | 171200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20240222 | 171100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20240222 | 171000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20240222 | 170900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20240222 | 170800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20240222 | 170700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20240222 | 170600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20240222 | 170500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20240222 | 170400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20240222 | 170300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20240222 | 170200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20240222 | 170100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 10026 |
| 93 | 20240222 | 170000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20240222 | 165900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20240222 | 165800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20240222 | 165700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20240222 | 165600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20240222 | 165500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20240222 | 165400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20240222 | 165300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20240222 | 165200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20240222 | 165100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20240222 | 165000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20240222 | 164900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20240222 | 164800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20240222 | 164700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20240222 | 164600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20240222 | 164500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20240222 | 164400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20240222 | 164300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20240222 | 164200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20240222 | 164100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20240222 | 164000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20240222 | 163900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20240222 | 163800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20240222 | 163700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20240222 | 163600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20240222 | 163500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20240222 | 163400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20240222 | 163300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20240222 | 163200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20240222 | 163100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 10026 |
| 123 | 20240222 | 163000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20240222 | 162900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20240222 | 162800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20240222 | 162700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20240222 | 162600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20240222 | 162500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20240222 | 162400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20240222 | 162300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20240222 | 162200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20240222 | 162100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20240222 | 162000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20240222 | 161900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20240222 | 161800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20240222 | 161700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20240222 | 161600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20240222 | 161500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20240222 | 161400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20240222 | 161300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20240222 | 161200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20240222 | 161100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20240222 | 161000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20240222 | 160900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20240222 | 160800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20240222 | 160700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20240222 | 160600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20240222 | 160500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20240222 | 160400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20240222 | 160300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20240222 | 160200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20240222 | 160100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 10026 |
| 153 | 20240222 | 160000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20240222 | 155900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20240222 | 155800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20240222 | 155700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20240222 | 155600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20240222 | 155500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20240222 | 155400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20240222 | 155300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20240222 | 155200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20240222 | 155100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20240222 | 155000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20240222 | 154900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20240222 | 154800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20240222 | 154700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20240222 | 154600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20240222 | 154500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20240222 | 154400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20240222 | 154300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20240222 | 154200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20240222 | 154100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20240222 | 154000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20240222 | 153900 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20240222 | 153800 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20240222 | 153700 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20240222 | 153600 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20240222 | 153500 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20240222 | 153400 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20240222 | 153300 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20240222 | 153200 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20240222 | 153100 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 10026 |
| 183 | 20240222 | 153000 | 2540191320 | 5790 | 5790 | 5790 | 5790 | 10026 |
| 184 | 20240222 | 152900 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20240222 | 152800 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20240222 | 152700 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20240222 | 152600 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20240222 | 152500 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20240222 | 152400 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20240222 | 152300 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20240222 | 152200 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20240222 | 152100 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 193 | 20240222 | 152000 | 2482140780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 194 | 20240222 | 151900 | 2482140780 | 5810 | 5800 | 5810 | 5800 | 4289 |
| 195 | 20240222 | 151800 | 2457239100 | 5790 | 5810 | 5820 | 5790 | 3319 |
| 196 | 20240222 | 151700 | 2437984080 | 5800 | 5810 | 5810 | 5800 | 498 |
| 197 | 20240222 | 151600 | 2435091010 | 5800 | 5810 | 5810 | 5800 | 261 |
| 198 | 20240222 | 151500 | 2433576060 | 5800 | 5790 | 5800 | 5790 | 4061 |
| 199 | 20240222 | 151400 | 2410024070 | 5800 | 5800 | 5800 | 5790 | 145 |
| 200 | 20240222 | 151300 | 2409183140 | 5790 | 5780 | 5800 | 5780 | 740 |
| 201 | 20240222 | 151200 | 2404895050 | 5790 | 5800 | 5800 | 5780 | 627 |
| 202 | 20240222 | 151100 | 2401262960 | 5790 | 5800 | 5800 | 5790 | 288 |
| 203 | 20240222 | 151000 | 2399592660 | 5800 | 5790 | 5800 | 5780 | 2548 |
| 204 | 20240222 | 150900 | 2384846950 | 5790 | 5790 | 5800 | 5790 | 171 |
| 205 | 20240222 | 150800 | 2383855240 | 5800 | 5800 | 5800 | 5790 | 880 |
| 206 | 20240222 | 150700 | 2378751400 | 5790 | 5800 | 5800 | 5790 | 250 |
| 207 | 20240222 | 150600 | 2377302490 | 5800 | 5800 | 5800 | 5790 | 1369 |
| 208 | 20240222 | 150500 | 2369373760 | 5790 | 5810 | 5810 | 5790 | 755 |
| 209 | 20240222 | 150400 | 2364993870 | 5800 | 5810 | 5810 | 5800 | 356 |
| 210 | 20240222 | 150300 | 2362925730 | 5800 | 5800 | 5810 | 5800 | 3089 |
| 211 | 20240222 | 150200 | 2345000830 | 5800 | 5800 | 5810 | 5790 | 2017 |
| 212 | 20240222 | 150100 | 2333301610 | 5790 | 5790 | 5800 | 5790 | 3131 |
| 213 | 20240222 | 150000 | 2315171500 | 5800 | 5790 | 5800 | 5790 | 184 |
| 214 | 20240222 | 145900 | 2314104400 | 5800 | 5800 | 5800 | 5780 | 2598 |
| 215 | 20240222 | 145800 | 2299064910 | 5790 | 5790 | 5800 | 5790 | 150 |
| 216 | 20240222 | 145700 | 2298195010 | 5800 | 5800 | 5810 | 5790 | 275 |
| 217 | 20240222 | 145600 | 2296599690 | 5810 | 5800 | 5810 | 5790 | 900 |
| 218 | 20240222 | 145500 | 2291380770 | 5800 | 5810 | 5810 | 5790 | 249 |
| 219 | 20240222 | 145400 | 2289935260 | 5800 | 5800 | 5810 | 5780 | 874 |
| 220 | 20240222 | 145300 | 2284863310 | 5800 | 5800 | 5800 | 5780 | 5370 |
| 221 | 20240222 | 145200 | 2253784820 | 5800 | 5810 | 5820 | 5800 | 1188 |
| 222 | 20240222 | 145100 | 2246880920 | 5790 | 5830 | 5830 | 5790 | 8303 |
| 223 | 20240222 | 145000 | 2198770740 | 5820 | 5820 | 5830 | 5820 | 146 |
| 224 | 20240222 | 144900 | 2197919660 | 5820 | 5810 | 5820 | 5810 | 1454 |
| 225 | 20240222 | 144800 | 2189457450 | 5820 | 5820 | 5820 | 5800 | 229 |
| 226 | 20240222 | 144700 | 2188125480 | 5810 | 5820 | 5820 | 5810 | 729 |
| 227 | 20240222 | 144600 | 2183882800 | 5820 | 5820 | 5820 | 5810 | 165 |
| 228 | 20240222 | 144500 | 2182922570 | 5830 | 5830 | 5830 | 5820 | 1204 |
| 229 | 20240222 | 144400 | 2175906550 | 5830 | 5820 | 5830 | 5810 | 1650 |
| 230 | 20240222 | 144300 | 2166303060 | 5820 | 5830 | 5840 | 5810 | 996 |
| 231 | 20240222 | 144200 | 2160503170 | 5840 | 5800 | 5840 | 5800 | 3041 |
| 232 | 20240222 | 144100 | 2142788300 | 5810 | 5810 | 5820 | 5780 | 3046 |
| 233 | 20240222 | 144000 | 2125146960 | 5810 | 5800 | 5820 | 5800 | 394 |
| 234 | 20240222 | 143900 | 2122856280 | 5800 | 5810 | 5810 | 5790 | 873 |
| 235 | 20240222 | 143800 | 2117798140 | 5800 | 5810 | 5810 | 5800 | 249 |
| 236 | 20240222 | 143700 | 2116351550 | 5790 | 5800 | 5810 | 5790 | 1912 |
| 237 | 20240222 | 143600 | 2105255390 | 5810 | 5820 | 5820 | 5810 | 322 |
| 238 | 20240222 | 143500 | 2103381680 | 5820 | 5810 | 5820 | 5800 | 1481 |
| 239 | 20240222 | 143400 | 2094776020 | 5810 | 5810 | 5810 | 5800 | 327 |
| 240 | 20240222 | 143300 | 2092877200 | 5800 | 5790 | 5800 | 5790 | 616 |
| 241 | 20240222 | 143200 | 2089306670 | 5790 | 5780 | 5790 | 5780 | 120 |
| 242 | 20240222 | 143100 | 2088612370 | 5780 | 5790 | 5790 | 5780 | 112 |
| 243 | 20240222 | 143000 | 2087964890 | 5780 | 5800 | 5800 | 5780 | 870 |
| 244 | 20240222 | 142900 | 2082934550 | 5800 | 5800 | 5800 | 5800 | 1 |
| 245 | 20240222 | 142800 | 2082928750 | 5800 | 5790 | 5800 | 5780 | 495 |
| 246 | 20240222 | 142700 | 2080066930 | 5800 | 5790 | 5800 | 5790 | 101 |
| 247 | 20240222 | 142600 | 2079482130 | 5790 | 5790 | 5790 | 5790 | 150 |
| 248 | 20240222 | 142500 | 2078613630 | 5780 | 5780 | 5780 | 5780 | 400 |
| 249 | 20240222 | 142400 | 2076301630 | 5800 | 5800 | 5810 | 5800 | 510 |
| 250 | 20240222 | 142300 | 2073339140 | 5810 | 5800 | 5810 | 5800 | 100 |
| 251 | 20240222 | 142200 | 2072758160 | 5810 | 5800 | 5810 | 5800 | 5 |
| 252 | 20240222 | 142100 | 2072729120 | 5810 | 5780 | 5810 | 5780 | 303 |
| 253 | 20240222 | 142000 | 2070977710 | 5810 | 5790 | 5810 | 5780 | 943 |
| 254 | 20240222 | 141900 | 2065526630 | 5790 | 5790 | 5790 | 5790 | 21 |
| 255 | 20240222 | 141800 | 2065405040 | 5790 | 5780 | 5810 | 5780 | 115 |
| 256 | 20240222 | 141700 | 2064739930 | 5780 | 5800 | 5800 | 5780 | 802 |
| 257 | 20240222 | 141600 | 2060101190 | 5790 | 5790 | 5800 | 5790 | 1004 |
| 258 | 20240222 | 141500 | 2054284030 | 5770 | 5780 | 5780 | 5770 | 58 |
| 259 | 20240222 | 141400 | 2053949360 | 5800 | 5800 | 5810 | 5760 | 6438 |
| 260 | 20240222 | 141300 | 2016768210 | 5800 | 5790 | 5800 | 5790 | 1560 |
| 261 | 20240222 | 141200 | 2007730610 | 5790 | 5790 | 5790 | 5790 | 151 |
| 262 | 20240222 | 141100 | 2006856320 | 5790 | 5800 | 5800 | 5790 | 6399 |
| 263 | 20240222 | 141000 | 1969798110 | 5800 | 5800 | 5800 | 5800 | 3438 |
| 264 | 20240222 | 140900 | 1949857710 | 5800 | 5810 | 5810 | 5800 | 2830 |
| 265 | 20240222 | 140800 | 1933415460 | 5820 | 5810 | 5820 | 5810 | 345 |
| 266 | 20240222 | 140700 | 1931407580 | 5820 | 5820 | 5820 | 5820 | 66 |
| 267 | 20240222 | 140600 | 1931023460 | 5820 | 5820 | 5820 | 5820 | 613 |
| 268 | 20240222 | 140500 | 1927455800 | 5820 | 5810 | 5820 | 5810 | 6 |
| 269 | 20240222 | 140400 | 1927420890 | 5810 | 5810 | 5810 | 5810 | 10 |
| 270 | 20240222 | 140300 | 1927362790 | 5820 | 5820 | 5820 | 5820 | 1 |
| 271 | 20240222 | 140200 | 1927356970 | 5820 | 5810 | 5820 | 5810 | 14 |
| 272 | 20240222 | 140100 | 1927275590 | 5810 | 5820 | 5820 | 5810 | 300 |
| 273 | 20240222 | 140000 | 1925530090 | 5830 | 5830 | 5830 | 5830 | 85 |
| 274 | 20240222 | 135900 | 1925034540 | 5830 | 5830 | 5830 | 5830 | 3 |
| 275 | 20240222 | 135800 | 1925017050 | 5820 | 5820 | 5820 | 5820 | 611 |
| 276 | 20240222 | 135700 | 1921461030 | 5830 | 5830 | 5830 | 5830 | 10 |
| 277 | 20240222 | 135600 | 1921402730 | 5820 | 5820 | 5830 | 5820 | 163 |
| 278 | 20240222 | 135500 | 1920453940 | 5820 | 5820 | 5820 | 5820 | 417 |
| 279 | 20240222 | 135400 | 1918027000 | 5820 | 5820 | 5820 | 5820 | 0 |
| 280 | 20240222 | 135300 | 1918027000 | 5820 | 5820 | 5820 | 5820 | 86 |
| 281 | 20240222 | 135200 | 1917526480 | 5830 | 5820 | 5830 | 5820 | 3 |
| 282 | 20240222 | 135100 | 1917509010 | 5810 | 5810 | 5810 | 5810 | 562 |
| 283 | 20240222 | 135000 | 1914243790 | 5810 | 5810 | 5810 | 5810 | 0 |
| 284 | 20240222 | 134900 | 1914243790 | 5810 | 5800 | 5810 | 5800 | 689 |
| 285 | 20240222 | 134800 | 1910246700 | 5800 | 5800 | 5810 | 5800 | 1812 |
| 286 | 20240222 | 134700 | 1899737000 | 5810 | 5830 | 5830 | 5810 | 6362 |
| 287 | 20240222 | 134600 | 1862745510 | 5830 | 5830 | 5830 | 5830 | 0 |
| 288 | 20240222 | 134500 | 1862745510 | 5830 | 5830 | 5830 | 5830 | 170 |
| 289 | 20240222 | 134400 | 1861754410 | 5830 | 5830 | 5830 | 5830 | 0 |
| 290 | 20240222 | 134300 | 1861754410 | 5830 | 5820 | 5830 | 5820 | 98 |
| 291 | 20240222 | 134200 | 1861183990 | 5830 | 5830 | 5830 | 5830 | 9 |
| 292 | 20240222 | 134100 | 1861131520 | 5830 | 5840 | 5840 | 5830 | 67 |
| 293 | 20240222 | 134000 | 1860740830 | 5840 | 5840 | 5840 | 5840 | 0 |
| 294 | 20240222 | 133900 | 1860740830 | 5840 | 5830 | 5840 | 5830 | 22 |
| 295 | 20240222 | 133800 | 1860612360 | 5840 | 5840 | 5840 | 5840 | 2010 |
| 296 | 20240222 | 133700 | 1848873960 | 5840 | 5840 | 5840 | 5830 | 904 |
| 297 | 20240222 | 133600 | 1843598600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 298 | 20240222 | 133500 | 1843598600 | 5830 | 5820 | 5830 | 5820 | 1381 |
| 299 | 20240222 | 133400 | 1835554350 | 5820 | 5830 | 5830 | 5820 | 333 |
| 300 | 20240222 | 133300 | 1833614570 | 5830 | 5830 | 5830 | 5830 | 0 |
| 301 | 20240222 | 133200 | 1833614570 | 5830 | 5830 | 5830 | 5820 | 1103 |
| 302 | 20240222 | 133100 | 1827193800 | 5830 | 5830 | 5830 | 5830 | 0 |
| 303 | 20240222 | 133000 | 1827193800 | 5830 | 5830 | 5830 | 5830 | 2 |
| 304 | 20240222 | 132900 | 1827182140 | 5830 | 5830 | 5830 | 5830 | 5 |
| 305 | 20240222 | 132800 | 1827152990 | 5820 | 5820 | 5820 | 5820 | 158 |
| 306 | 20240222 | 132700 | 1826233430 | 5820 | 5820 | 5820 | 5820 | 51 |
| 307 | 20240222 | 132600 | 1825936610 | 5830 | 5830 | 5830 | 5830 | 30 |
| 308 | 20240222 | 132500 | 1825761710 | 5830 | 5830 | 5830 | 5830 | 864 |
| 309 | 20240222 | 132400 | 1820724590 | 5830 | 5830 | 5830 | 5830 | 0 |
| 310 | 20240222 | 132300 | 1820724590 | 5830 | 5830 | 5830 | 5830 | 0 |
| 311 | 20240222 | 132200 | 1820724590 | 5830 | 5830 | 5830 | 5830 | 3 |
| 312 | 20240222 | 132100 | 1820707100 | 5830 | 5830 | 5830 | 5830 | 201 |
| 313 | 20240222 | 132000 | 1819535270 | 5830 | 5830 | 5830 | 5830 | 600 |
| 314 | 20240222 | 131900 | 1816037270 | 5830 | 5830 | 5830 | 5830 | 0 |
| 315 | 20240222 | 131800 | 1816037270 | 5830 | 5830 | 5830 | 5830 | 393 |
| 316 | 20240222 | 131700 | 1813746080 | 5830 | 5830 | 5830 | 5830 | 127 |
| 317 | 20240222 | 131600 | 1813005670 | 5830 | 5830 | 5830 | 5830 | 478 |
| 318 | 20240222 | 131500 | 1810218930 | 5840 | 5830 | 5840 | 5830 | 2 |
| 319 | 20240222 | 131400 | 1810207260 | 5830 | 5830 | 5830 | 5830 | 600 |
| 320 | 20240222 | 131300 | 1806709260 | 5830 | 5840 | 5840 | 5830 | 2357 |
| 321 | 20240222 | 131200 | 1792965180 | 5840 | 5830 | 5840 | 5830 | 551 |
| 322 | 20240222 | 131100 | 1789750850 | 5830 | 5840 | 5840 | 5830 | 720 |
| 323 | 20240222 | 131000 | 1785546250 | 5840 | 5830 | 5840 | 5830 | 31 |
| 324 | 20240222 | 130900 | 1785365510 | 5830 | 5830 | 5830 | 5830 | 500 |
| 325 | 20240222 | 130800 | 1782450510 | 5830 | 5830 | 5830 | 5830 | 500 |
| 326 | 20240222 | 130700 | 1779535510 | 5840 | 5830 | 5840 | 5830 | 353 |
| 327 | 20240222 | 130600 | 1777475990 | 5830 | 5830 | 5830 | 5830 | 0 |
| 328 | 20240222 | 130500 | 1777475990 | 5830 | 5830 | 5830 | 5830 | 0 |
| 329 | 20240222 | 130400 | 1777475990 | 5830 | 5830 | 5830 | 5820 | 1257 |
| 330 | 20240222 | 130300 | 1770149280 | 5830 | 5820 | 5830 | 5820 | 231 |
| 331 | 20240222 | 130200 | 1768804840 | 5820 | 5820 | 5820 | 5820 | 307 |
| 332 | 20240222 | 130100 | 1767018100 | 5820 | 5820 | 5830 | 5820 | 388 |
| 333 | 20240222 | 130000 | 1764759090 | 5820 | 5820 | 5820 | 5820 | 429 |
| 334 | 20240222 | 125900 | 1762262310 | 5820 | 5830 | 5830 | 5820 | 4152 |
| 335 | 20240222 | 125800 | 1738066240 | 5830 | 5830 | 5840 | 5830 | 346 |
| 336 | 20240222 | 125700 | 1736048860 | 5830 | 5850 | 5850 | 5830 | 1655 |
| 337 | 20240222 | 125600 | 1726399670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 338 | 20240222 | 125500 | 1726399670 | 5850 | 5850 | 5850 | 5850 | 6 |
| 339 | 20240222 | 125400 | 1726364570 | 5850 | 5840 | 5850 | 5840 | 219 |
| 340 | 20240222 | 125300 | 1725083430 | 5850 | 5840 | 5850 | 5840 | 32 |
| 341 | 20240222 | 125200 | 1724896240 | 5850 | 5840 | 5850 | 5830 | 1445 |
| 342 | 20240222 | 125100 | 1716458540 | 5850 | 5850 | 5850 | 5850 | 79 |
| 343 | 20240222 | 125000 | 1715996390 | 5850 | 5850 | 5850 | 5850 | 51 |
| 344 | 20240222 | 124900 | 1715698040 | 5850 | 5850 | 5850 | 5850 | 1949 |
| 345 | 20240222 | 124800 | 1704296390 | 5850 | 5850 | 5850 | 5850 | 300 |
| 346 | 20240222 | 124700 | 1702541390 | 5860 | 5860 | 5860 | 5860 | 1019 |
| 347 | 20240222 | 124600 | 1696570050 | 5860 | 5860 | 5860 | 5860 | 0 |
| 348 | 20240222 | 124500 | 1696570050 | 5860 | 5860 | 5860 | 5860 | 55 |
| 349 | 20240222 | 124400 | 1696247750 | 5870 | 5870 | 5870 | 5870 | 35 |
| 350 | 20240222 | 124300 | 1696042300 | 5860 | 5860 | 5860 | 5860 | 140 |
| 351 | 20240222 | 124200 | 1695221900 | 5850 | 5860 | 5860 | 5850 | 719 |
| 352 | 20240222 | 124100 | 1691013840 | 5850 | 5860 | 5860 | 5850 | 933 |
| 353 | 20240222 | 124000 | 1685548070 | 5860 | 5860 | 5860 | 5860 | 596 |
| 354 | 20240222 | 123900 | 1682055510 | 5860 | 5870 | 5870 | 5860 | 473 |
| 355 | 20240222 | 123800 | 1679283190 | 5870 | 5870 | 5870 | 5870 | 0 |
| 356 | 20240222 | 123700 | 1679283190 | 5870 | 5870 | 5870 | 5860 | 862 |
| 357 | 20240222 | 123600 | 1674224920 | 5880 | 5880 | 5880 | 5880 | 541 |
| 358 | 20240222 | 123500 | 1671043840 | 5870 | 5890 | 5890 | 5870 | 3759 |
| 359 | 20240222 | 123400 | 1648927140 | 5890 | 5890 | 5890 | 5870 | 942 |
| 360 | 20240222 | 123300 | 1643388550 | 5870 | 5870 | 5890 | 5860 | 1856 |
| 361 | 20240222 | 123200 | 1632492140 | 5870 | 5890 | 5890 | 5870 | 1928 |
| 362 | 20240222 | 123100 | 1621145620 | 5890 | 5840 | 5900 | 5840 | 17994 |
| 363 | 20240222 | 123000 | 1515485000 | 5850 | 5830 | 5850 | 5830 | 10955 |
| 364 | 20240222 | 122900 | 1451480590 | 5830 | 5800 | 5830 | 5800 | 3268 |
| 365 | 20240222 | 122800 | 1432454750 | 5800 | 5800 | 5800 | 5800 | 150 |
| 366 | 20240222 | 122700 | 1431584750 | 5800 | 5810 | 5810 | 5800 | 779 |
| 367 | 20240222 | 122600 | 1427058770 | 5810 | 5810 | 5810 | 5810 | 185 |
| 368 | 20240222 | 122500 | 1425983920 | 5810 | 5800 | 5810 | 5800 | 140 |
| 369 | 20240222 | 122400 | 1425170590 | 5810 | 5800 | 5810 | 5800 | 499 |
| 370 | 20240222 | 122300 | 1422273920 | 5810 | 5810 | 5810 | 5810 | 35 |
| 371 | 20240222 | 122200 | 1422070570 | 5800 | 5820 | 5820 | 5800 | 15000 |
| 372 | 20240222 | 122100 | 1335006490 | 5820 | 5820 | 5820 | 5820 | 1698 |
| 373 | 20240222 | 122000 | 1325124130 | 5820 | 5830 | 5830 | 5820 | 703 |
| 374 | 20240222 | 121900 | 1321032470 | 5830 | 5830 | 5830 | 5830 | 126 |
| 375 | 20240222 | 121800 | 1320297890 | 5840 | 5830 | 5840 | 5830 | 503 |
| 376 | 20240222 | 121700 | 1317365370 | 5830 | 5830 | 5830 | 5830 | 1 |
| 377 | 20240222 | 121600 | 1317359540 | 5830 | 5830 | 5830 | 5830 | 202 |
| 378 | 20240222 | 121500 | 1316181880 | 5830 | 5830 | 5830 | 5830 | 42 |
| 379 | 20240222 | 121400 | 1315937020 | 5830 | 5830 | 5830 | 5830 | 202 |
| 380 | 20240222 | 121300 | 1314759360 | 5830 | 5830 | 5830 | 5830 | 18 |
| 381 | 20240222 | 121200 | 1314654420 | 5830 | 5830 | 5830 | 5830 | 1 |
| 382 | 20240222 | 121100 | 1314648590 | 5830 | 5830 | 5830 | 5830 | 201 |
| 383 | 20240222 | 121000 | 1313476760 | 5820 | 5820 | 5820 | 5820 | 30 |
| 384 | 20240222 | 120900 | 1313302160 | 5820 | 5820 | 5820 | 5820 | 96 |
| 385 | 20240222 | 120800 | 1312743440 | 5820 | 5830 | 5830 | 5820 | 5 |
| 386 | 20240222 | 120700 | 1312714330 | 5820 | 5820 | 5820 | 5820 | 50 |
| 387 | 20240222 | 120600 | 1312423330 | 5810 | 5810 | 5810 | 5810 | 0 |
| 388 | 20240222 | 120500 | 1312423330 | 5810 | 5810 | 5810 | 5810 | 33 |
| 389 | 20240222 | 120400 | 1312231600 | 5830 | 5830 | 5830 | 5830 | 9 |
| 390 | 20240222 | 120300 | 1312179130 | 5810 | 5810 | 5810 | 5810 | 1 |
| 391 | 20240222 | 120200 | 1312173320 | 5830 | 5830 | 5830 | 5830 | 0 |
| 392 | 20240222 | 120100 | 1312173320 | 5830 | 5810 | 5830 | 5810 | 531 |
| 393 | 20240222 | 120000 | 1309085180 | 5810 | 5830 | 5830 | 5810 | 4846 |
| 394 | 20240222 | 115900 | 1280913750 | 5830 | 5820 | 5830 | 5820 | 67 |
| 395 | 20240222 | 115800 | 1280523730 | 5820 | 5820 | 5820 | 5820 | 202 |
| 396 | 20240222 | 115700 | 1279348090 | 5820 | 5810 | 5820 | 5810 | 871 |
| 397 | 20240222 | 115600 | 1274279040 | 5820 | 5820 | 5820 | 5820 | 4 |
| 398 | 20240222 | 115500 | 1274255760 | 5820 | 5810 | 5820 | 5810 | 523 |
| 399 | 20240222 | 115400 | 1271217050 | 5810 | 5800 | 5810 | 5800 | 2001 |
| 400 | 20240222 | 115300 | 1259608700 | 5800 | 5810 | 5810 | 5800 | 24 |
| 401 | 20240222 | 115200 | 1259469360 | 5810 | 5810 | 5810 | 5810 | 764 |
| 402 | 20240222 | 115100 | 1255030520 | 5810 | 5810 | 5810 | 5810 | 2 |
| 403 | 20240222 | 115000 | 1255018900 | 5810 | 5810 | 5810 | 5800 | 245 |
| 404 | 20240222 | 114900 | 1253596450 | 5800 | 5800 | 5800 | 5800 | 0 |
| 405 | 20240222 | 114800 | 1253596450 | 5800 | 5800 | 5800 | 5800 | 150 |
| 406 | 20240222 | 114700 | 1252726450 | 5800 | 5800 | 5800 | 5800 | 390 |
| 407 | 20240222 | 114600 | 1250464450 | 5800 | 5800 | 5800 | 5800 | 80 |
| 408 | 20240222 | 114500 | 1250000450 | 5800 | 5810 | 5810 | 5800 | 1467 |
| 409 | 20240222 | 114400 | 1241480150 | 5810 | 5810 | 5810 | 5810 | 20 |
| 410 | 20240222 | 114300 | 1241363950 | 5800 | 5800 | 5800 | 5800 | 51 |
| 411 | 20240222 | 114200 | 1241068150 | 5800 | 5800 | 5800 | 5800 | 20 |
| 412 | 20240222 | 114100 | 1240952150 | 5800 | 5810 | 5810 | 5800 | 2 |
| 413 | 20240222 | 114000 | 1240940540 | 5810 | 5810 | 5810 | 5810 | 299 |
| 414 | 20240222 | 113900 | 1239203350 | 5810 | 5810 | 5810 | 5810 | 1800 |
| 415 | 20240222 | 113800 | 1228745350 | 5810 | 5810 | 5810 | 5810 | 0 |
| 416 | 20240222 | 113700 | 1228745350 | 5810 | 5810 | 5810 | 5810 | 869 |
| 417 | 20240222 | 113600 | 1223696460 | 5810 | 5810 | 5810 | 5810 | 453 |
| 418 | 20240222 | 113500 | 1221064530 | 5810 | 5810 | 5810 | 5810 | 50 |
| 419 | 20240222 | 113400 | 1220774030 | 5810 | 5810 | 5810 | 5810 | 17 |
| 420 | 20240222 | 113300 | 1220675260 | 5810 | 5810 | 5810 | 5810 | 400 |
| 421 | 20240222 | 113200 | 1218351260 | 5810 | 5800 | 5820 | 5800 | 510 |
| 422 | 20240222 | 113100 | 1215388180 | 5810 | 5810 | 5810 | 5810 | 560 |
| 423 | 20240222 | 113000 | 1212134580 | 5810 | 5810 | 5810 | 5810 | 1800 |
| 424 | 20240222 | 112900 | 1201676580 | 5810 | 5810 | 5810 | 5810 | 660 |
| 425 | 20240222 | 112800 | 1197841980 | 5810 | 5810 | 5810 | 5810 | 0 |
| 426 | 20240222 | 112700 | 1197841980 | 5810 | 5820 | 5820 | 5810 | 12 |
| 427 | 20240222 | 112600 | 1197772240 | 5820 | 5820 | 5820 | 5820 | 0 |
| 428 | 20240222 | 112500 | 1197772240 | 5820 | 5810 | 5820 | 5810 | 33 |
| 429 | 20240222 | 112400 | 1197580480 | 5800 | 5810 | 5810 | 5800 | 1356 |
| 430 | 20240222 | 112300 | 1189705970 | 5810 | 5810 | 5810 | 5810 | 100 |
| 431 | 20240222 | 112200 | 1189124970 | 5810 | 5810 | 5810 | 5800 | 5979 |
| 432 | 20240222 | 112100 | 1154387490 | 5810 | 5810 | 5810 | 5810 | 786 |
| 433 | 20240222 | 112000 | 1149820830 | 5810 | 5820 | 5820 | 5810 | 878 |
| 434 | 20240222 | 111900 | 1144718370 | 5820 | 5810 | 5820 | 5810 | 1652 |
| 435 | 20240222 | 111800 | 1135114830 | 5820 | 5810 | 5820 | 5810 | 434 |
| 436 | 20240222 | 111700 | 1132593280 | 5820 | 5820 | 5820 | 5820 | 2321 |
| 437 | 20240222 | 111600 | 1119085060 | 5820 | 5830 | 5830 | 5820 | 196 |
| 438 | 20240222 | 111500 | 1117943830 | 5830 | 5830 | 5830 | 5830 | 306 |
| 439 | 20240222 | 111400 | 1116159850 | 5830 | 5840 | 5840 | 5830 | 407 |
| 440 | 20240222 | 111300 | 1113786970 | 5840 | 5840 | 5840 | 5840 | 50 |
| 441 | 20240222 | 111200 | 1113494970 | 5840 | 5840 | 5840 | 5840 | 32 |
| 442 | 20240222 | 111100 | 1113308090 | 5840 | 5820 | 5840 | 5820 | 226 |
| 443 | 20240222 | 111000 | 1111992750 | 5820 | 5830 | 5830 | 5820 | 900 |
| 444 | 20240222 | 110900 | 1106754240 | 5840 | 5830 | 5840 | 5830 | 134 |
| 445 | 20240222 | 110800 | 1105972170 | 5830 | 5830 | 5830 | 5830 | 935 |
| 446 | 20240222 | 110700 | 1100521120 | 5830 | 5830 | 5830 | 5830 | 1 |
| 447 | 20240222 | 110600 | 1100515290 | 5830 | 5820 | 5830 | 5820 | 452 |
| 448 | 20240222 | 110500 | 1097884550 | 5830 | 5830 | 5830 | 5830 | 48 |
| 449 | 20240222 | 110400 | 1097604710 | 5830 | 5820 | 5830 | 5820 | 60 |
| 450 | 20240222 | 110300 | 1097255410 | 5820 | 5820 | 5820 | 5820 | 837 |
| 451 | 20240222 | 110200 | 1092384070 | 5820 | 5830 | 5830 | 5820 | 1220 |
| 452 | 20240222 | 110100 | 1085282670 | 5830 | 5830 | 5830 | 5830 | 159 |
| 453 | 20240222 | 110000 | 1084355700 | 5840 | 5830 | 5840 | 5830 | 1069 |
| 454 | 20240222 | 105900 | 1078113160 | 5830 | 5830 | 5830 | 5830 | 103 |
| 455 | 20240222 | 105800 | 1077512670 | 5830 | 5830 | 5840 | 5830 | 464 |
| 456 | 20240222 | 105700 | 1074807350 | 5840 | 5850 | 5850 | 5840 | 151 |
| 457 | 20240222 | 105600 | 1073925290 | 5850 | 5840 | 5850 | 5830 | 1660 |
| 458 | 20240222 | 105500 | 1064236290 | 5830 | 5840 | 5840 | 5830 | 160 |
| 459 | 20240222 | 105400 | 1063302890 | 5840 | 5840 | 5840 | 5840 | 0 |
| 460 | 20240222 | 105300 | 1063302890 | 5840 | 5840 | 5840 | 5840 | 383 |
| 461 | 20240222 | 105200 | 1061066170 | 5830 | 5840 | 5840 | 5830 | 169 |
| 462 | 20240222 | 105100 | 1060080600 | 5840 | 5840 | 5840 | 5830 | 52 |
| 463 | 20240222 | 105000 | 1059777120 | 5830 | 5840 | 5840 | 5830 | 79 |
| 464 | 20240222 | 104900 | 1059316060 | 5830 | 5830 | 5830 | 5830 | 139 |
| 465 | 20240222 | 104800 | 1058505690 | 5820 | 5820 | 5830 | 5820 | 976 |
| 466 | 20240222 | 104700 | 1052818510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 467 | 20240222 | 104600 | 1052818510 | 5820 | 5820 | 5820 | 5820 | 504 |
| 468 | 20240222 | 104500 | 1049885230 | 5810 | 5830 | 5830 | 5810 | 3452 |
| 469 | 20240222 | 104400 | 1029829030 | 5810 | 5830 | 5830 | 5810 | 6065 |
| 470 | 20240222 | 104300 | 994543220 | 5830 | 5830 | 5830 | 5830 | 23 |
| 471 | 20240222 | 104200 | 994409130 | 5830 | 5820 | 5830 | 5820 | 2433 |
| 472 | 20240222 | 104100 | 980248950 | 5830 | 5830 | 5830 | 5820 | 2213 |
| 473 | 20240222 | 104000 | 967364170 | 5830 | 5830 | 5830 | 5830 | 2091 |
| 474 | 20240222 | 103900 | 955173640 | 5850 | 5850 | 5850 | 5850 | 92 |
| 475 | 20240222 | 103800 | 954635440 | 5830 | 5850 | 5850 | 5830 | 1039 |
| 476 | 20240222 | 103700 | 948577870 | 5830 | 5830 | 5830 | 5830 | 8 |
| 477 | 20240222 | 103600 | 948531230 | 5850 | 5840 | 5850 | 5830 | 544 |
| 478 | 20240222 | 103500 | 945354120 | 5840 | 5840 | 5840 | 5840 | 200 |
| 479 | 20240222 | 103400 | 944186120 | 5840 | 5840 | 5840 | 5840 | 206 |
| 480 | 20240222 | 103300 | 942983080 | 5840 | 5840 | 5840 | 5840 | 924 |
| 481 | 20240222 | 103200 | 937586920 | 5850 | 5850 | 5850 | 5850 | 9 |
| 482 | 20240222 | 103100 | 937534270 | 5840 | 5840 | 5840 | 5840 | 98 |
| 483 | 20240222 | 103000 | 936961950 | 5840 | 5850 | 5850 | 5840 | 106 |
| 484 | 20240222 | 102900 | 936342350 | 5850 | 5850 | 5850 | 5850 | 1 |
| 485 | 20240222 | 102800 | 936336500 | 5840 | 5860 | 5860 | 5840 | 155 |
| 486 | 20240222 | 102700 | 935431200 | 5860 | 5850 | 5860 | 5850 | 2170 |
| 487 | 20240222 | 102600 | 922717590 | 5850 | 5850 | 5850 | 5850 | 10 |
| 488 | 20240222 | 102500 | 922659090 | 5840 | 5840 | 5840 | 5840 | 193 |
| 489 | 20240222 | 102400 | 921531970 | 5840 | 5840 | 5840 | 5840 | 10 |
| 490 | 20240222 | 102300 | 921473570 | 5840 | 5830 | 5840 | 5830 | 570 |
| 491 | 20240222 | 102200 | 918150390 | 5830 | 5830 | 5830 | 5830 | 661 |
| 492 | 20240222 | 102100 | 914296760 | 5830 | 5840 | 5850 | 5830 | 1650 |
| 493 | 20240222 | 102000 | 904672640 | 5850 | 5850 | 5850 | 5830 | 130 |
| 494 | 20240222 | 101900 | 903912400 | 5850 | 5820 | 5850 | 5820 | 3126 |
| 495 | 20240222 | 101800 | 885677530 | 5820 | 5820 | 5820 | 5820 | 1000 |
| 496 | 20240222 | 101700 | 879857530 | 5820 | 5820 | 5820 | 5820 | 526 |
| 497 | 20240222 | 101600 | 876796210 | 5820 | 5820 | 5820 | 5820 | 598 |
| 498 | 20240222 | 101500 | 873315850 | 5820 | 5820 | 5820 | 5820 | 101 |
| 499 | 20240222 | 101400 | 872728030 | 5820 | 5820 | 5830 | 5820 | 519 |
| 500 | 20240222 | 101300 | 869704010 | 5820 | 5820 | 5830 | 5820 | 24 |
| 501 | 20240222 | 101200 | 869564310 | 5830 | 5820 | 5830 | 5820 | 72 |
| 502 | 20240222 | 101100 | 869145050 | 5830 | 5830 | 5830 | 5830 | 16 |
| 503 | 20240222 | 101000 | 869051770 | 5820 | 5820 | 5830 | 5820 | 1203 |
| 504 | 20240222 | 100900 | 862049810 | 5820 | 5830 | 5830 | 5820 | 600 |
| 505 | 20240222 | 100800 | 858552760 | 5820 | 5830 | 5840 | 5820 | 913 |
| 506 | 20240222 | 100700 | 853230980 | 5830 | 5820 | 5830 | 5820 | 240 |
| 507 | 20240222 | 100600 | 851832480 | 5820 | 5820 | 5830 | 5820 | 657 |
| 508 | 20240222 | 100500 | 848006030 | 5820 | 5830 | 5830 | 5820 | 19 |
| 509 | 20240222 | 100400 | 847895350 | 5830 | 5830 | 5830 | 5830 | 101 |
| 510 | 20240222 | 100300 | 847306520 | 5830 | 5830 | 5830 | 5830 | 185 |
| 511 | 20240222 | 100200 | 846227970 | 5820 | 5820 | 5830 | 5810 | 1262 |
| 512 | 20240222 | 100100 | 838883140 | 5830 | 5830 | 5830 | 5830 | 12 |
| 513 | 20240222 | 100000 | 838813180 | 5810 | 5820 | 5820 | 5810 | 7395 |
| 514 | 20240222 | 095900 | 795774520 | 5820 | 5830 | 5830 | 5820 | 2945 |
| 515 | 20240222 | 095800 | 778606570 | 5850 | 5840 | 5850 | 5830 | 953 |
| 516 | 20240222 | 095700 | 773041560 | 5840 | 5850 | 5850 | 5840 | 4681 |
| 517 | 20240222 | 095600 | 745700180 | 5850 | 5850 | 5850 | 5850 | 840 |
| 518 | 20240222 | 095500 | 740786180 | 5850 | 5850 | 5850 | 5850 | 426 |
| 519 | 20240222 | 095400 | 738294080 | 5850 | 5840 | 5850 | 5840 | 222 |
| 520 | 20240222 | 095300 | 736996280 | 5840 | 5850 | 5850 | 5840 | 302 |
| 521 | 20240222 | 095200 | 735230300 | 5860 | 5860 | 5860 | 5860 | 85 |
| 522 | 20240222 | 095100 | 734732200 | 5860 | 5850 | 5860 | 5850 | 721 |
| 523 | 20240222 | 095000 | 730513850 | 5860 | 5860 | 5860 | 5850 | 143 |
| 524 | 20240222 | 094900 | 729676770 | 5860 | 5860 | 5860 | 5860 | 100 |
| 525 | 20240222 | 094800 | 729090770 | 5850 | 5860 | 5860 | 5850 | 275 |
| 526 | 20240222 | 094700 | 727481960 | 5860 | 5850 | 5860 | 5840 | 711 |
| 527 | 20240222 | 094600 | 723324950 | 5860 | 5860 | 5860 | 5850 | 308 |
| 528 | 20240222 | 094500 | 721520270 | 5850 | 5860 | 5860 | 5840 | 1456 |
| 529 | 20240222 | 094400 | 713002820 | 5850 | 5860 | 5860 | 5850 | 31 |
| 530 | 20240222 | 094300 | 712821460 | 5850 | 5870 | 5870 | 5850 | 1006 |
| 531 | 20240222 | 094200 | 706932990 | 5870 | 5860 | 5870 | 5860 | 624 |
| 532 | 20240222 | 094100 | 703276340 | 5850 | 5850 | 5850 | 5850 | 95 |
| 533 | 20240222 | 094000 | 702720590 | 5840 | 5850 | 5850 | 5840 | 3453 |
| 534 | 20240222 | 093900 | 682520560 | 5850 | 5870 | 5870 | 5850 | 1207 |
| 535 | 20240222 | 093800 | 675457590 | 5850 | 5870 | 5870 | 5850 | 3039 |
| 536 | 20240222 | 093700 | 657643090 | 5870 | 5870 | 5870 | 5860 | 1247 |
| 537 | 20240222 | 093600 | 650329210 | 5890 | 5870 | 5890 | 5870 | 3203 |
| 538 | 20240222 | 093500 | 631495210 | 5870 | 5860 | 5880 | 5850 | 2789 |
| 539 | 20240222 | 093400 | 615139620 | 5870 | 5860 | 5870 | 5860 | 1045 |
| 540 | 20240222 | 093300 | 609015910 | 5870 | 5870 | 5870 | 5860 | 2781 |
| 541 | 20240222 | 093200 | 592692440 | 5870 | 5850 | 5870 | 5850 | 1761 |
| 542 | 20240222 | 093100 | 582386970 | 5850 | 5840 | 5850 | 5840 | 989 |
| 543 | 20240222 | 093000 | 576607670 | 5840 | 5830 | 5840 | 5830 | 1149 |
| 544 | 20240222 | 092900 | 569897720 | 5840 | 5840 | 5850 | 5830 | 594 |
| 545 | 20240222 | 092800 | 566431890 | 5830 | 5850 | 5850 | 5830 | 6635 |
| 546 | 20240222 | 092700 | 527654600 | 5850 | 5870 | 5870 | 5850 | 189 |
| 547 | 20240222 | 092600 | 526548530 | 5870 | 5860 | 5870 | 5850 | 1358 |
| 548 | 20240222 | 092500 | 518586340 | 5850 | 5860 | 5910 | 5850 | 24596 |
| 549 | 20240222 | 092400 | 373788360 | 5860 | 5850 | 5870 | 5850 | 13952 |
| 550 | 20240222 | 092300 | 292052120 | 5850 | 5830 | 5850 | 5830 | 6858 |
| 551 | 20240222 | 092200 | 252038650 | 5830 | 5820 | 5830 | 5820 | 1228 |
| 552 | 20240222 | 092100 | 244890410 | 5820 | 5820 | 5830 | 5820 | 662 |
| 553 | 20240222 | 092000 | 241035840 | 5820 | 5810 | 5820 | 5810 | 2821 |
| 554 | 20240222 | 091900 | 224619620 | 5810 | 5820 | 5820 | 5810 | 4696 |
| 555 | 20240222 | 091800 | 197327700 | 5820 | 5820 | 5820 | 5810 | 2151 |
| 556 | 20240222 | 091700 | 184809680 | 5820 | 5810 | 5820 | 5810 | 2158 |
| 557 | 20240222 | 091600 | 172268670 | 5810 | 5810 | 5810 | 5800 | 1030 |
| 558 | 20240222 | 091500 | 166286370 | 5800 | 5790 | 5800 | 5790 | 495 |
| 559 | 20240222 | 091400 | 163415380 | 5790 | 5810 | 5810 | 5790 | 1564 |
| 560 | 20240222 | 091300 | 154344820 | 5810 | 5810 | 5810 | 5800 | 701 |
| 561 | 20240222 | 091200 | 150272690 | 5810 | 5800 | 5810 | 5800 | 958 |
| 562 | 20240222 | 091100 | 144710330 | 5800 | 5810 | 5810 | 5790 | 1790 |
| 563 | 20240222 | 091000 | 134336430 | 5810 | 5780 | 5820 | 5780 | 4997 |
| 564 | 20240222 | 090900 | 105389530 | 5790 | 5780 | 5790 | 5780 | 542 |
| 565 | 20240222 | 090800 | 102256760 | 5780 | 5770 | 5790 | 5770 | 454 |
| 566 | 20240222 | 090700 | 99633030 | 5770 | 5800 | 5800 | 5770 | 2550 |
| 567 | 20240222 | 090600 | 84880410 | 5800 | 5790 | 5800 | 5780 | 2027 |
| 568 | 20240222 | 090500 | 73141440 | 5790 | 5790 | 5790 | 5780 | 2142 |
| 569 | 20240222 | 090400 | 60758200 | 5790 | 5790 | 5800 | 5790 | 1888 |
| 570 | 20240222 | 090300 | 49825910 | 5780 | 5780 | 5800 | 5780 | 265 |
| 571 | 20240222 | 090200 | 48292010 | 5800 | 5790 | 5800 | 5780 | 646 |
| 572 | 20240222 | 090100 | 44550260 | 5790 | 5770 | 5800 | 5770 | 956 |
| 573 | 20240222 | 090000 | 39021040 | 5770 | 5800 | 5800 | 5770 | 6729 |