29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 184500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 2567 |
| 3 | 20240223 | 184400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240223 | 184300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240223 | 184200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240223 | 184100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240223 | 184000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240223 | 183900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240223 | 183800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240223 | 183700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240223 | 183600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240223 | 183500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240223 | 183400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240223 | 183300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240223 | 183200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240223 | 183100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240223 | 183000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240223 | 182900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240223 | 182800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240223 | 182700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240223 | 182600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240223 | 182500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240223 | 182400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240223 | 182300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240223 | 182200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240223 | 182100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240223 | 182000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240223 | 181900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240223 | 181800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240223 | 181700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240223 | 181600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240223 | 181500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 2567 |
| 33 | 20240223 | 181400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240223 | 181300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240223 | 181200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240223 | 181100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240223 | 181000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240223 | 180900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240223 | 180800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240223 | 180700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240223 | 180600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240223 | 180500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240223 | 180400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240223 | 180300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240223 | 180200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240223 | 180100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240223 | 180000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240223 | 175900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240223 | 175800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240223 | 175700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240223 | 175600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240223 | 175500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240223 | 175400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240223 | 175300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240223 | 175200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240223 | 175100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240223 | 175000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240223 | 174900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240223 | 174800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240223 | 174700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240223 | 174600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240223 | 174500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 2567 |
| 63 | 20240223 | 174400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240223 | 174300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240223 | 174200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240223 | 174100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240223 | 174000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240223 | 173900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240223 | 173800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240223 | 173700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240223 | 173600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240223 | 173500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240223 | 173400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240223 | 173300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240223 | 173200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240223 | 173100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240223 | 173000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240223 | 172900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240223 | 172800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240223 | 172700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240223 | 172600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240223 | 172500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240223 | 172400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240223 | 172300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240223 | 172200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240223 | 172100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240223 | 172000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240223 | 171900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240223 | 171800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240223 | 171700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240223 | 171600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240223 | 171500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 2567 |
| 93 | 20240223 | 171400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240223 | 171300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240223 | 171200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240223 | 171100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240223 | 171000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240223 | 170900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240223 | 170800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240223 | 170700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240223 | 170600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240223 | 170500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240223 | 170400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240223 | 170300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240223 | 170200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240223 | 170100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240223 | 170000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240223 | 165900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240223 | 165800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240223 | 165700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240223 | 165600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240223 | 165500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240223 | 165400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240223 | 165300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240223 | 165200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240223 | 165100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240223 | 165000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240223 | 164900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240223 | 164800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240223 | 164700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240223 | 164600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240223 | 164500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 2567 |
| 123 | 20240223 | 164400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240223 | 164300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240223 | 164200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240223 | 164100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240223 | 164000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240223 | 163900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240223 | 163800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240223 | 163700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240223 | 163600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240223 | 163500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240223 | 163400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240223 | 163300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240223 | 163200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240223 | 163100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240223 | 163000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240223 | 162900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240223 | 162800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240223 | 162700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240223 | 162600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240223 | 162500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240223 | 162400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240223 | 162300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240223 | 162200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240223 | 162100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240223 | 162000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240223 | 161900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240223 | 161800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240223 | 161700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240223 | 161600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240223 | 161500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 2567 |
| 153 | 20240223 | 161400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240223 | 161300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240223 | 161200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240223 | 161100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240223 | 161000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240223 | 160900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240223 | 160800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240223 | 160700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240223 | 160600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240223 | 160500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240223 | 160400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240223 | 160300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240223 | 160200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240223 | 160100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240223 | 160000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240223 | 155900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240223 | 155800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240223 | 155700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240223 | 155600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240223 | 155500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240223 | 155400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240223 | 155300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240223 | 155200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240223 | 155100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240223 | 155000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240223 | 154900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240223 | 154800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240223 | 154700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240223 | 154600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240223 | 154500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 2567 |
| 183 | 20240223 | 154400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240223 | 154300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240223 | 154200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240223 | 154100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240223 | 154000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240223 | 153900 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240223 | 153800 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240223 | 153700 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240223 | 153600 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240223 | 153500 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240223 | 153400 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240223 | 153300 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240223 | 153200 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240223 | 153100 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240223 | 153000 | 1500838610 | 5680 | 5680 | 5680 | 5680 | 2567 |
| 198 | 20240223 | 152900 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20240223 | 152800 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20240223 | 152700 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20240223 | 152600 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20240223 | 152500 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20240223 | 152400 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20240223 | 152300 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20240223 | 152200 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20240223 | 152100 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20240223 | 152000 | 1486258050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20240223 | 151900 | 1486258050 | 5690 | 5680 | 5690 | 5650 | 1373 |
| 209 | 20240223 | 151800 | 1478467540 | 5680 | 5650 | 5680 | 5650 | 1245 |
| 210 | 20240223 | 151700 | 1471413440 | 5670 | 5670 | 5670 | 5670 | 301 |
| 211 | 20240223 | 151600 | 1469706770 | 5660 | 5660 | 5660 | 5660 | 630 |
| 212 | 20240223 | 151500 | 1466140970 | 5660 | 5660 | 5660 | 5650 | 584 |
| 213 | 20240223 | 151400 | 1462841250 | 5660 | 5660 | 5660 | 5650 | 188 |
| 214 | 20240223 | 151300 | 1461778720 | 5660 | 5660 | 5660 | 5650 | 63 |
| 215 | 20240223 | 151200 | 1461422180 | 5660 | 5660 | 5660 | 5650 | 315 |
| 216 | 20240223 | 151100 | 1459642140 | 5650 | 5650 | 5650 | 5640 | 1286 |
| 217 | 20240223 | 151000 | 1452380940 | 5650 | 5660 | 5660 | 5650 | 224 |
| 218 | 20240223 | 150900 | 1451115210 | 5660 | 5650 | 5660 | 5650 | 146 |
| 219 | 20240223 | 150800 | 1450288890 | 5660 | 5650 | 5660 | 5640 | 1653 |
| 220 | 20240223 | 150700 | 1440949590 | 5660 | 5650 | 5660 | 5640 | 117 |
| 221 | 20240223 | 150600 | 1440288070 | 5650 | 5650 | 5650 | 5650 | 100 |
| 222 | 20240223 | 150500 | 1439723070 | 5650 | 5650 | 5650 | 5650 | 63 |
| 223 | 20240223 | 150400 | 1439367120 | 5640 | 5640 | 5640 | 5630 | 431 |
| 224 | 20240223 | 150300 | 1436939300 | 5650 | 5640 | 5650 | 5630 | 1139 |
| 225 | 20240223 | 150200 | 1430525330 | 5640 | 5640 | 5640 | 5630 | 551 |
| 226 | 20240223 | 150100 | 1427418690 | 5640 | 5640 | 5640 | 5640 | 22 |
| 227 | 20240223 | 150000 | 1427294610 | 5640 | 5640 | 5640 | 5640 | 2146 |
| 228 | 20240223 | 145900 | 1415191170 | 5640 | 5650 | 5650 | 5640 | 113 |
| 229 | 20240223 | 145800 | 1414553720 | 5650 | 5660 | 5660 | 5650 | 342 |
| 230 | 20240223 | 145700 | 1412621320 | 5660 | 5650 | 5660 | 5640 | 20 |
| 231 | 20240223 | 145600 | 1412508310 | 5650 | 5640 | 5660 | 5640 | 598 |
| 232 | 20240223 | 145500 | 1409134590 | 5650 | 5660 | 5660 | 5650 | 403 |
| 233 | 20240223 | 145400 | 1406857630 | 5650 | 5650 | 5660 | 5650 | 1103 |
| 234 | 20240223 | 145300 | 1400625670 | 5650 | 5650 | 5660 | 5640 | 225 |
| 235 | 20240223 | 145200 | 1399353560 | 5660 | 5660 | 5660 | 5650 | 317 |
| 236 | 20240223 | 145100 | 1397560500 | 5660 | 5660 | 5660 | 5650 | 222 |
| 237 | 20240223 | 145000 | 1396306170 | 5650 | 5650 | 5650 | 5640 | 1603 |
| 238 | 20240223 | 144900 | 1387252960 | 5640 | 5640 | 5650 | 5640 | 540 |
| 239 | 20240223 | 144800 | 1384202360 | 5640 | 5640 | 5640 | 5640 | 51 |
| 240 | 20240223 | 144700 | 1383914720 | 5640 | 5650 | 5650 | 5640 | 130 |
| 241 | 20240223 | 144600 | 1383180750 | 5650 | 5650 | 5650 | 5650 | 22 |
| 242 | 20240223 | 144500 | 1383056450 | 5660 | 5650 | 5660 | 5640 | 47 |
| 243 | 20240223 | 144400 | 1382790830 | 5650 | 5640 | 5660 | 5640 | 457 |
| 244 | 20240223 | 144300 | 1380209040 | 5640 | 5650 | 5650 | 5640 | 260 |
| 245 | 20240223 | 144200 | 1378742530 | 5650 | 5650 | 5660 | 5650 | 532 |
| 246 | 20240223 | 144100 | 1375735670 | 5660 | 5650 | 5660 | 5650 | 72 |
| 247 | 20240223 | 144000 | 1375328750 | 5670 | 5640 | 5670 | 5640 | 32 |
| 248 | 20240223 | 143900 | 1375148000 | 5650 | 5650 | 5660 | 5650 | 257 |
| 249 | 20240223 | 143800 | 1373695290 | 5650 | 5660 | 5660 | 5640 | 463 |
| 250 | 20240223 | 143700 | 1371080370 | 5650 | 5650 | 5660 | 5650 | 370 |
| 251 | 20240223 | 143600 | 1368989860 | 5650 | 5650 | 5670 | 5640 | 308 |
| 252 | 20240223 | 143500 | 1367250160 | 5650 | 5660 | 5660 | 5640 | 321 |
| 253 | 20240223 | 143400 | 1365436600 | 5640 | 5660 | 5660 | 5640 | 2920 |
| 254 | 20240223 | 143300 | 1348937700 | 5660 | 5660 | 5660 | 5650 | 389 |
| 255 | 20240223 | 143200 | 1346736030 | 5660 | 5660 | 5660 | 5660 | 196 |
| 256 | 20240223 | 143100 | 1345626670 | 5660 | 5660 | 5660 | 5660 | 180 |
| 257 | 20240223 | 143000 | 1344607870 | 5660 | 5660 | 5660 | 5650 | 150 |
| 258 | 20240223 | 142900 | 1343758880 | 5640 | 5640 | 5660 | 5640 | 144 |
| 259 | 20240223 | 142800 | 1342946480 | 5650 | 5650 | 5650 | 5650 | 134 |
| 260 | 20240223 | 142700 | 1342189380 | 5640 | 5640 | 5640 | 5640 | 202 |
| 261 | 20240223 | 142600 | 1341050100 | 5630 | 5630 | 5640 | 5630 | 245 |
| 262 | 20240223 | 142500 | 1339669500 | 5630 | 5630 | 5640 | 5630 | 92 |
| 263 | 20240223 | 142400 | 1339151440 | 5650 | 5640 | 5650 | 5640 | 22 |
| 264 | 20240223 | 142300 | 1339027290 | 5630 | 5640 | 5640 | 5630 | 385 |
| 265 | 20240223 | 142200 | 1336856520 | 5640 | 5640 | 5640 | 5640 | 69 |
| 266 | 20240223 | 142100 | 1336467360 | 5640 | 5640 | 5640 | 5640 | 477 |
| 267 | 20240223 | 142000 | 1333777080 | 5630 | 5630 | 5640 | 5630 | 77 |
| 268 | 20240223 | 141900 | 1333343560 | 5630 | 5650 | 5650 | 5630 | 2248 |
| 269 | 20240223 | 141800 | 1320665400 | 5650 | 5650 | 5650 | 5650 | 15 |
| 270 | 20240223 | 141700 | 1320580650 | 5650 | 5640 | 5650 | 5640 | 949 |
| 271 | 20240223 | 141600 | 1315228260 | 5630 | 5650 | 5650 | 5630 | 122 |
| 272 | 20240223 | 141500 | 1314540210 | 5620 | 5640 | 5640 | 5620 | 10124 |
| 273 | 20240223 | 141400 | 1257632550 | 5630 | 5640 | 5640 | 5630 | 234 |
| 274 | 20240223 | 141300 | 1256313410 | 5630 | 5630 | 5630 | 5630 | 1024 |
| 275 | 20240223 | 141200 | 1250548290 | 5630 | 5630 | 5630 | 5630 | 131 |
| 276 | 20240223 | 141100 | 1249810760 | 5630 | 5630 | 5630 | 5630 | 248 |
| 277 | 20240223 | 141000 | 1248414520 | 5620 | 5640 | 5640 | 5620 | 6180 |
| 278 | 20240223 | 140900 | 1213622120 | 5640 | 5640 | 5640 | 5630 | 264 |
| 279 | 20240223 | 140800 | 1212133230 | 5640 | 5630 | 5640 | 5620 | 1912 |
| 280 | 20240223 | 140700 | 1201370030 | 5630 | 5630 | 5630 | 5630 | 73 |
| 281 | 20240223 | 140600 | 1200959040 | 5650 | 5640 | 5650 | 5640 | 276 |
| 282 | 20240223 | 140500 | 1199402360 | 5640 | 5640 | 5640 | 5630 | 3449 |
| 283 | 20240223 | 140400 | 1179972360 | 5640 | 5660 | 5660 | 5640 | 17347 |
| 284 | 20240223 | 140300 | 1081940740 | 5660 | 5660 | 5660 | 5660 | 200 |
| 285 | 20240223 | 140200 | 1080808740 | 5660 | 5680 | 5680 | 5660 | 112 |
| 286 | 20240223 | 140100 | 1080174590 | 5670 | 5680 | 5680 | 5660 | 165 |
| 287 | 20240223 | 140000 | 1079240640 | 5660 | 5680 | 5680 | 5660 | 2302 |
| 288 | 20240223 | 135900 | 1066188640 | 5670 | 5670 | 5680 | 5670 | 258 |
| 289 | 20240223 | 135800 | 1064725750 | 5670 | 5670 | 5680 | 5670 | 413 |
| 290 | 20240223 | 135700 | 1062383940 | 5670 | 5670 | 5680 | 5670 | 56 |
| 291 | 20240223 | 135600 | 1062066300 | 5670 | 5660 | 5670 | 5660 | 1224 |
| 292 | 20240223 | 135500 | 1055130860 | 5660 | 5670 | 5670 | 5660 | 110 |
| 293 | 20240223 | 135400 | 1054508140 | 5660 | 5660 | 5670 | 5660 | 37 |
| 294 | 20240223 | 135300 | 1054298670 | 5670 | 5670 | 5680 | 5660 | 359 |
| 295 | 20240223 | 135200 | 1052263800 | 5670 | 5680 | 5680 | 5670 | 119 |
| 296 | 20240223 | 135100 | 1051588910 | 5680 | 5680 | 5690 | 5670 | 80 |
| 297 | 20240223 | 135000 | 1051134830 | 5690 | 5680 | 5690 | 5670 | 99 |
| 298 | 20240223 | 134900 | 1050573290 | 5670 | 5680 | 5680 | 5670 | 72 |
| 299 | 20240223 | 134800 | 1050164950 | 5670 | 5670 | 5690 | 5670 | 62 |
| 300 | 20240223 | 134700 | 1049813390 | 5670 | 5690 | 5690 | 5670 | 19 |
| 301 | 20240223 | 134600 | 1049705640 | 5670 | 5670 | 5670 | 5670 | 110 |
| 302 | 20240223 | 134500 | 1049081940 | 5690 | 5670 | 5690 | 5660 | 561 |
| 303 | 20240223 | 134400 | 1045898430 | 5670 | 5670 | 5670 | 5660 | 400 |
| 304 | 20240223 | 134300 | 1043631120 | 5680 | 5670 | 5680 | 5660 | 73 |
| 305 | 20240223 | 134200 | 1043217820 | 5660 | 5670 | 5670 | 5660 | 10 |
| 306 | 20240223 | 134100 | 1043161140 | 5670 | 5660 | 5670 | 5660 | 286 |
| 307 | 20240223 | 134000 | 1041542070 | 5660 | 5660 | 5660 | 5660 | 83 |
| 308 | 20240223 | 133900 | 1041072290 | 5660 | 5660 | 5660 | 5660 | 100 |
| 309 | 20240223 | 133800 | 1040506290 | 5660 | 5660 | 5660 | 5660 | 260 |
| 310 | 20240223 | 133700 | 1039034690 | 5660 | 5670 | 5670 | 5660 | 2941 |
| 311 | 20240223 | 133600 | 1022385800 | 5670 | 5670 | 5670 | 5670 | 129 |
| 312 | 20240223 | 133500 | 1021654370 | 5670 | 5670 | 5670 | 5660 | 267 |
| 313 | 20240223 | 133400 | 1020142870 | 5660 | 5670 | 5670 | 5660 | 2729 |
| 314 | 20240223 | 133300 | 1004691420 | 5670 | 5680 | 5680 | 5670 | 385 |
| 315 | 20240223 | 133200 | 1002507470 | 5670 | 5670 | 5680 | 5670 | 1078 |
| 316 | 20240223 | 133100 | 996394030 | 5660 | 5670 | 5670 | 5660 | 143 |
| 317 | 20240223 | 133000 | 995583910 | 5670 | 5670 | 5670 | 5660 | 1450 |
| 318 | 20240223 | 132900 | 987362570 | 5670 | 5680 | 5680 | 5670 | 2274 |
| 319 | 20240223 | 132800 | 974449070 | 5680 | 5680 | 5680 | 5680 | 148 |
| 320 | 20240223 | 132700 | 973608430 | 5670 | 5690 | 5690 | 5670 | 1391 |
| 321 | 20240223 | 132600 | 965693780 | 5680 | 5680 | 5680 | 5680 | 985 |
| 322 | 20240223 | 132500 | 960098980 | 5670 | 5680 | 5680 | 5670 | 167 |
| 323 | 20240223 | 132400 | 959151040 | 5680 | 5670 | 5680 | 5670 | 52 |
| 324 | 20240223 | 132300 | 958855750 | 5670 | 5670 | 5670 | 5670 | 239 |
| 325 | 20240223 | 132200 | 957500620 | 5670 | 5680 | 5680 | 5670 | 68 |
| 326 | 20240223 | 132100 | 957115000 | 5680 | 5680 | 5680 | 5680 | 15 |
| 327 | 20240223 | 132000 | 957029800 | 5670 | 5670 | 5680 | 5670 | 70 |
| 328 | 20240223 | 131900 | 956632890 | 5690 | 5670 | 5690 | 5670 | 63 |
| 329 | 20240223 | 131800 | 956275660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 330 | 20240223 | 131700 | 956275660 | 5670 | 5670 | 5670 | 5670 | 245 |
| 331 | 20240223 | 131600 | 954886510 | 5670 | 5670 | 5670 | 5670 | 132 |
| 332 | 20240223 | 131500 | 954138070 | 5670 | 5670 | 5670 | 5670 | 2039 |
| 333 | 20240223 | 131400 | 942576940 | 5670 | 5680 | 5680 | 5660 | 3496 |
| 334 | 20240223 | 131300 | 922753370 | 5680 | 5680 | 5690 | 5680 | 72 |
| 335 | 20240223 | 131200 | 922344400 | 5680 | 5680 | 5680 | 5680 | 21 |
| 336 | 20240223 | 131100 | 922225120 | 5670 | 5670 | 5670 | 5670 | 239 |
| 337 | 20240223 | 131000 | 920869990 | 5680 | 5680 | 5690 | 5680 | 128 |
| 338 | 20240223 | 130900 | 920142940 | 5680 | 5680 | 5680 | 5680 | 21 |
| 339 | 20240223 | 130800 | 920023660 | 5670 | 5670 | 5670 | 5670 | 2265 |
| 340 | 20240223 | 130700 | 907181110 | 5680 | 5680 | 5680 | 5680 | 52 |
| 341 | 20240223 | 130600 | 906885750 | 5680 | 5680 | 5680 | 5680 | 7 |
| 342 | 20240223 | 130500 | 906845990 | 5690 | 5680 | 5690 | 5680 | 697 |
| 343 | 20240223 | 130400 | 902887010 | 5690 | 5680 | 5690 | 5680 | 63 |
| 344 | 20240223 | 130300 | 902529160 | 5680 | 5680 | 5680 | 5680 | 7 |
| 345 | 20240223 | 130200 | 902489400 | 5690 | 5680 | 5690 | 5680 | 63 |
| 346 | 20240223 | 130100 | 902131550 | 5690 | 5690 | 5690 | 5680 | 76 |
| 347 | 20240223 | 130000 | 901699730 | 5690 | 5680 | 5690 | 5680 | 11 |
| 348 | 20240223 | 125900 | 901637210 | 5680 | 5670 | 5680 | 5670 | 349 |
| 349 | 20240223 | 125800 | 899656350 | 5680 | 5680 | 5680 | 5670 | 758 |
| 350 | 20240223 | 125700 | 895358210 | 5680 | 5680 | 5680 | 5680 | 17 |
| 351 | 20240223 | 125600 | 895261650 | 5680 | 5680 | 5680 | 5670 | 527 |
| 352 | 20240223 | 125500 | 892268360 | 5680 | 5680 | 5680 | 5680 | 62 |
| 353 | 20240223 | 125400 | 891916200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 354 | 20240223 | 125300 | 891916200 | 5680 | 5680 | 5680 | 5670 | 344 |
| 355 | 20240223 | 125200 | 889963120 | 5680 | 5680 | 5680 | 5670 | 974 |
| 356 | 20240223 | 125100 | 884430990 | 5680 | 5700 | 5700 | 5680 | 1015 |
| 357 | 20240223 | 125000 | 878665490 | 5700 | 5700 | 5700 | 5680 | 245 |
| 358 | 20240223 | 124900 | 877273730 | 5700 | 5700 | 5700 | 5680 | 77 |
| 359 | 20240223 | 124800 | 876836210 | 5700 | 5690 | 5700 | 5690 | 101 |
| 360 | 20240223 | 124700 | 876261510 | 5690 | 5680 | 5690 | 5680 | 1083 |
| 361 | 20240223 | 124600 | 870108290 | 5680 | 5680 | 5680 | 5680 | 69 |
| 362 | 20240223 | 124500 | 869716370 | 5690 | 5690 | 5690 | 5690 | 1 |
| 363 | 20240223 | 124400 | 869710680 | 5690 | 5700 | 5710 | 5690 | 1552 |
| 364 | 20240223 | 124300 | 860879690 | 5700 | 5700 | 5710 | 5690 | 147 |
| 365 | 20240223 | 124200 | 860042940 | 5690 | 5700 | 5710 | 5690 | 97 |
| 366 | 20240223 | 124100 | 859490130 | 5690 | 5690 | 5690 | 5690 | 175 |
| 367 | 20240223 | 124000 | 858494380 | 5690 | 5690 | 5700 | 5690 | 425 |
| 368 | 20240223 | 123900 | 856073130 | 5690 | 5690 | 5690 | 5690 | 1258 |
| 369 | 20240223 | 123800 | 848915110 | 5700 | 5700 | 5700 | 5700 | 446 |
| 370 | 20240223 | 123700 | 846372910 | 5700 | 5700 | 5700 | 5700 | 167 |
| 371 | 20240223 | 123600 | 845421010 | 5700 | 5700 | 5700 | 5700 | 200 |
| 372 | 20240223 | 123500 | 844281010 | 5700 | 5710 | 5710 | 5700 | 6264 |
| 373 | 20240223 | 123400 | 808513640 | 5710 | 5710 | 5710 | 5710 | 168 |
| 374 | 20240223 | 123300 | 807554360 | 5730 | 5730 | 5730 | 5730 | 4 |
| 375 | 20240223 | 123200 | 807531440 | 5710 | 5710 | 5710 | 5710 | 182 |
| 376 | 20240223 | 123100 | 806492220 | 5710 | 5710 | 5710 | 5710 | 124 |
| 377 | 20240223 | 123000 | 805784180 | 5730 | 5730 | 5730 | 5730 | 0 |
| 378 | 20240223 | 122900 | 805784180 | 5730 | 5710 | 5730 | 5710 | 569 |
| 379 | 20240223 | 122800 | 802531270 | 5710 | 5720 | 5720 | 5700 | 277 |
| 380 | 20240223 | 122700 | 800948720 | 5720 | 5720 | 5720 | 5720 | 1 |
| 381 | 20240223 | 122600 | 800943000 | 5700 | 5700 | 5720 | 5700 | 1529 |
| 382 | 20240223 | 122500 | 792217800 | 5700 | 5700 | 5700 | 5700 | 1155 |
| 383 | 20240223 | 122400 | 785634300 | 5700 | 5700 | 5700 | 5700 | 610 |
| 384 | 20240223 | 122300 | 782157300 | 5700 | 5700 | 5700 | 5700 | 176 |
| 385 | 20240223 | 122200 | 781154100 | 5700 | 5700 | 5720 | 5700 | 135 |
| 386 | 20240223 | 122100 | 780384570 | 5710 | 5710 | 5710 | 5710 | 27 |
| 387 | 20240223 | 122000 | 780230400 | 5700 | 5700 | 5700 | 5700 | 360 |
| 388 | 20240223 | 121900 | 778178400 | 5700 | 5700 | 5700 | 5700 | 125 |
| 389 | 20240223 | 121800 | 777465900 | 5700 | 5700 | 5700 | 5690 | 207 |
| 390 | 20240223 | 121700 | 776287810 | 5720 | 5700 | 5720 | 5700 | 352 |
| 391 | 20240223 | 121600 | 774281390 | 5700 | 5700 | 5700 | 5700 | 156 |
| 392 | 20240223 | 121500 | 773392190 | 5700 | 5700 | 5700 | 5700 | 9 |
| 393 | 20240223 | 121400 | 773340890 | 5720 | 5720 | 5720 | 5720 | 0 |
| 394 | 20240223 | 121300 | 773340890 | 5720 | 5720 | 5720 | 5690 | 127 |
| 395 | 20240223 | 121200 | 772618200 | 5690 | 5690 | 5690 | 5690 | 0 |
| 396 | 20240223 | 121100 | 772618200 | 5690 | 5720 | 5720 | 5690 | 9 |
| 397 | 20240223 | 121000 | 772566960 | 5690 | 5690 | 5690 | 5690 | 126 |
| 398 | 20240223 | 120900 | 771850020 | 5690 | 5690 | 5690 | 5690 | 0 |
| 399 | 20240223 | 120800 | 771850020 | 5690 | 5700 | 5700 | 5690 | 175 |
| 400 | 20240223 | 120700 | 770854260 | 5690 | 5700 | 5700 | 5690 | 207 |
| 401 | 20240223 | 120600 | 769674430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 402 | 20240223 | 120500 | 769674430 | 5700 | 5700 | 5700 | 5690 | 2656 |
| 403 | 20240223 | 120400 | 754544100 | 5700 | 5700 | 5700 | 5700 | 133 |
| 404 | 20240223 | 120300 | 753786000 | 5710 | 5710 | 5710 | 5710 | 23 |
| 405 | 20240223 | 120200 | 753654670 | 5700 | 5700 | 5700 | 5700 | 176 |
| 406 | 20240223 | 120100 | 752651470 | 5700 | 5700 | 5700 | 5700 | 125 |
| 407 | 20240223 | 120000 | 751938970 | 5700 | 5700 | 5700 | 5700 | 7 |
| 408 | 20240223 | 115900 | 751899070 | 5700 | 5700 | 5710 | 5700 | 235 |
| 409 | 20240223 | 115800 | 750559370 | 5710 | 5720 | 5720 | 5710 | 68 |
| 410 | 20240223 | 115700 | 750171080 | 5730 | 5730 | 5730 | 5730 | 421 |
| 411 | 20240223 | 115600 | 747758750 | 5730 | 5720 | 5730 | 5720 | 248 |
| 412 | 20240223 | 115500 | 746339460 | 5720 | 5710 | 5730 | 5710 | 138 |
| 413 | 20240223 | 115400 | 745550720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 414 | 20240223 | 115300 | 745550720 | 5720 | 5720 | 5720 | 5720 | 7 |
| 415 | 20240223 | 115200 | 745510680 | 5730 | 5730 | 5730 | 5730 | 764 |
| 416 | 20240223 | 115100 | 741132960 | 5730 | 5720 | 5730 | 5720 | 469 |
| 417 | 20240223 | 115000 | 738447920 | 5720 | 5730 | 5730 | 5700 | 213 |
| 418 | 20240223 | 114900 | 737233380 | 5700 | 5710 | 5730 | 5690 | 3557 |
| 419 | 20240223 | 114800 | 716962210 | 5710 | 5710 | 5710 | 5710 | 4 |
| 420 | 20240223 | 114700 | 716939370 | 5740 | 5710 | 5740 | 5710 | 351 |
| 421 | 20240223 | 114600 | 714935130 | 5710 | 5710 | 5710 | 5710 | 133 |
| 422 | 20240223 | 114500 | 714175700 | 5740 | 5740 | 5740 | 5740 | 0 |
| 423 | 20240223 | 114400 | 714175700 | 5740 | 5740 | 5740 | 5740 | 1204 |
| 424 | 20240223 | 114300 | 707264740 | 5740 | 5710 | 5740 | 5710 | 1011 |
| 425 | 20240223 | 114200 | 701491900 | 5740 | 5740 | 5740 | 5740 | 0 |
| 426 | 20240223 | 114100 | 701491900 | 5740 | 5740 | 5740 | 5710 | 74 |
| 427 | 20240223 | 114000 | 701068040 | 5740 | 5710 | 5740 | 5710 | 128 |
| 428 | 20240223 | 113900 | 700337110 | 5710 | 5720 | 5720 | 5710 | 8 |
| 429 | 20240223 | 113800 | 700291420 | 5710 | 5730 | 5730 | 5710 | 351 |
| 430 | 20240223 | 113700 | 698280250 | 5730 | 5710 | 5730 | 5710 | 144 |
| 431 | 20240223 | 113600 | 697457990 | 5740 | 5740 | 5740 | 5710 | 182 |
| 432 | 20240223 | 113500 | 696413520 | 5740 | 5730 | 5740 | 5730 | 1486 |
| 433 | 20240223 | 113400 | 687898730 | 5740 | 5720 | 5740 | 5710 | 529 |
| 434 | 20240223 | 113300 | 684873460 | 5730 | 5720 | 5730 | 5720 | 116 |
| 435 | 20240223 | 113200 | 684208940 | 5720 | 5730 | 5730 | 5720 | 536 |
| 436 | 20240223 | 113100 | 681137810 | 5730 | 5710 | 5730 | 5710 | 233 |
| 437 | 20240223 | 113000 | 679804700 | 5720 | 5710 | 5720 | 5710 | 515 |
| 438 | 20240223 | 112900 | 676861720 | 5700 | 5700 | 5710 | 5700 | 278 |
| 439 | 20240223 | 112800 | 675277110 | 5700 | 5700 | 5700 | 5700 | 84 |
| 440 | 20240223 | 112700 | 674798310 | 5700 | 5700 | 5700 | 5700 | 63 |
| 441 | 20240223 | 112600 | 674439210 | 5710 | 5710 | 5710 | 5700 | 118 |
| 442 | 20240223 | 112500 | 673765800 | 5710 | 5710 | 5710 | 5710 | 62 |
| 443 | 20240223 | 112400 | 673411780 | 5710 | 5710 | 5720 | 5710 | 907 |
| 444 | 20240223 | 112300 | 668232790 | 5710 | 5710 | 5710 | 5710 | 203 |
| 445 | 20240223 | 112200 | 667073660 | 5710 | 5710 | 5710 | 5710 | 233 |
| 446 | 20240223 | 112100 | 665743230 | 5710 | 5710 | 5710 | 5710 | 97 |
| 447 | 20240223 | 112000 | 665189360 | 5710 | 5710 | 5710 | 5710 | 55 |
| 448 | 20240223 | 111900 | 664875310 | 5720 | 5710 | 5720 | 5710 | 70 |
| 449 | 20240223 | 111800 | 664475600 | 5710 | 5720 | 5720 | 5710 | 72 |
| 450 | 20240223 | 111700 | 664064390 | 5720 | 5700 | 5720 | 5700 | 9 |
| 451 | 20240223 | 111600 | 664013040 | 5710 | 5720 | 5720 | 5710 | 1954 |
| 452 | 20240223 | 111500 | 652845520 | 5720 | 5730 | 5730 | 5720 | 71 |
| 453 | 20240223 | 111400 | 652439390 | 5720 | 5720 | 5720 | 5720 | 0 |
| 454 | 20240223 | 111300 | 652439390 | 5720 | 5720 | 5720 | 5720 | 1138 |
| 455 | 20240223 | 111200 | 645930030 | 5720 | 5720 | 5720 | 5720 | 72 |
| 456 | 20240223 | 111100 | 645518190 | 5720 | 5720 | 5720 | 5710 | 2028 |
| 457 | 20240223 | 111000 | 633918290 | 5720 | 5720 | 5720 | 5720 | 419 |
| 458 | 20240223 | 110900 | 631521610 | 5710 | 5720 | 5720 | 5710 | 839 |
| 459 | 20240223 | 110800 | 626723160 | 5720 | 5720 | 5720 | 5720 | 1851 |
| 460 | 20240223 | 110700 | 616135440 | 5720 | 5730 | 5730 | 5720 | 8374 |
| 461 | 20240223 | 110600 | 568153510 | 5730 | 5730 | 5750 | 5730 | 114 |
| 462 | 20240223 | 110500 | 567499890 | 5730 | 5730 | 5730 | 5730 | 7 |
| 463 | 20240223 | 110400 | 567459780 | 5750 | 5730 | 5750 | 5730 | 64 |
| 464 | 20240223 | 110300 | 567093040 | 5730 | 5730 | 5730 | 5730 | 83 |
| 465 | 20240223 | 110200 | 566617450 | 5750 | 5750 | 5750 | 5750 | 2 |
| 466 | 20240223 | 110100 | 566605950 | 5730 | 5730 | 5730 | 5730 | 1480 |
| 467 | 20240223 | 110000 | 558125550 | 5730 | 5740 | 5740 | 5730 | 867 |
| 468 | 20240223 | 105900 | 553155500 | 5740 | 5750 | 5750 | 5740 | 1434 |
| 469 | 20240223 | 105800 | 544924290 | 5750 | 5740 | 5750 | 5740 | 26 |
| 470 | 20240223 | 105700 | 544774860 | 5740 | 5750 | 5760 | 5740 | 961 |
| 471 | 20240223 | 105600 | 539245340 | 5760 | 5760 | 5760 | 5760 | 0 |
| 472 | 20240223 | 105500 | 539245340 | 5760 | 5740 | 5760 | 5740 | 800 |
| 473 | 20240223 | 105400 | 534645750 | 5740 | 5760 | 5760 | 5740 | 194 |
| 474 | 20240223 | 105300 | 533532120 | 5750 | 5750 | 5750 | 5750 | 574 |
| 475 | 20240223 | 105200 | 530231620 | 5750 | 5760 | 5760 | 5750 | 570 |
| 476 | 20240223 | 105100 | 526950420 | 5750 | 5750 | 5760 | 5740 | 883 |
| 477 | 20240223 | 105000 | 521873270 | 5740 | 5740 | 5740 | 5740 | 300 |
| 478 | 20240223 | 104900 | 520151270 | 5750 | 5740 | 5750 | 5740 | 378 |
| 479 | 20240223 | 104800 | 517979800 | 5740 | 5740 | 5750 | 5740 | 180 |
| 480 | 20240223 | 104700 | 516946590 | 5740 | 5740 | 5740 | 5740 | 149 |
| 481 | 20240223 | 104600 | 516091330 | 5750 | 5740 | 5750 | 5740 | 150 |
| 482 | 20240223 | 104500 | 515229830 | 5740 | 5740 | 5740 | 5740 | 287 |
| 483 | 20240223 | 104400 | 513582450 | 5740 | 5750 | 5750 | 5740 | 307 |
| 484 | 20240223 | 104300 | 511817270 | 5750 | 5750 | 5750 | 5750 | 0 |
| 485 | 20240223 | 104200 | 511817270 | 5750 | 5750 | 5750 | 5740 | 138 |
| 486 | 20240223 | 104100 | 511025020 | 5750 | 5740 | 5750 | 5740 | 20 |
| 487 | 20240223 | 104000 | 510910120 | 5740 | 5750 | 5750 | 5740 | 11 |
| 488 | 20240223 | 103900 | 510846970 | 5740 | 5750 | 5750 | 5740 | 130 |
| 489 | 20240223 | 103800 | 510100760 | 5740 | 5740 | 5740 | 5740 | 141 |
| 490 | 20240223 | 103700 | 509291420 | 5740 | 5740 | 5740 | 5740 | 7 |
| 491 | 20240223 | 103600 | 509251240 | 5750 | 5750 | 5760 | 5740 | 1207 |
| 492 | 20240223 | 103500 | 502311150 | 5750 | 5760 | 5760 | 5740 | 166 |
| 493 | 20240223 | 103400 | 501356790 | 5750 | 5740 | 5750 | 5740 | 1618 |
| 494 | 20240223 | 103300 | 492053400 | 5740 | 5740 | 5750 | 5740 | 372 |
| 495 | 20240223 | 103200 | 489917920 | 5750 | 5740 | 5750 | 5730 | 1127 |
| 496 | 20240223 | 103100 | 483449090 | 5740 | 5750 | 5750 | 5740 | 480 |
| 497 | 20240223 | 103000 | 480691390 | 5740 | 5740 | 5740 | 5740 | 1289 |
| 498 | 20240223 | 102900 | 473292530 | 5740 | 5750 | 5750 | 5740 | 18 |
| 499 | 20240223 | 102800 | 473189200 | 5750 | 5740 | 5750 | 5740 | 80 |
| 500 | 20240223 | 102700 | 472729800 | 5750 | 5730 | 5750 | 5730 | 344 |
| 501 | 20240223 | 102600 | 470754040 | 5730 | 5730 | 5750 | 5730 | 288 |
| 502 | 20240223 | 102500 | 469102780 | 5730 | 5740 | 5750 | 5730 | 120 |
| 503 | 20240223 | 102400 | 468415040 | 5750 | 5750 | 5750 | 5730 | 570 |
| 504 | 20240223 | 102300 | 465137620 | 5730 | 5740 | 5750 | 5720 | 1030 |
| 505 | 20240223 | 102200 | 459230670 | 5740 | 5710 | 5740 | 5710 | 1895 |
| 506 | 20240223 | 102100 | 448392470 | 5710 | 5740 | 5740 | 5710 | 6718 |
| 507 | 20240223 | 102000 | 409964120 | 5740 | 5730 | 5740 | 5720 | 1756 |
| 508 | 20240223 | 101900 | 399916290 | 5730 | 5740 | 5740 | 5730 | 6 |
| 509 | 20240223 | 101800 | 399881900 | 5730 | 5730 | 5740 | 5720 | 1063 |
| 510 | 20240223 | 101700 | 393790860 | 5740 | 5730 | 5750 | 5730 | 198 |
| 511 | 20240223 | 101600 | 392656200 | 5750 | 5740 | 5750 | 5730 | 181 |
| 512 | 20240223 | 101500 | 391617430 | 5730 | 5750 | 5750 | 5730 | 114 |
| 513 | 20240223 | 101400 | 390963150 | 5730 | 5740 | 5740 | 5730 | 353 |
| 514 | 20240223 | 101300 | 388936970 | 5750 | 5730 | 5750 | 5730 | 1858 |
| 515 | 20240223 | 101200 | 378256640 | 5730 | 5750 | 5750 | 5730 | 231 |
| 516 | 20240223 | 101100 | 376930530 | 5740 | 5740 | 5740 | 5730 | 1223 |
| 517 | 20240223 | 101000 | 369913810 | 5740 | 5740 | 5740 | 5730 | 49 |
| 518 | 20240223 | 100900 | 369632710 | 5740 | 5730 | 5740 | 5720 | 1031 |
| 519 | 20240223 | 100800 | 363717010 | 5730 | 5730 | 5730 | 5720 | 82 |
| 520 | 20240223 | 100700 | 363247350 | 5720 | 5730 | 5730 | 5720 | 44 |
| 521 | 20240223 | 100600 | 362995420 | 5730 | 5720 | 5730 | 5720 | 230 |
| 522 | 20240223 | 100500 | 361679710 | 5740 | 5730 | 5740 | 5730 | 1712 |
| 523 | 20240223 | 100400 | 351863940 | 5720 | 5720 | 5720 | 5720 | 413 |
| 524 | 20240223 | 100300 | 349501580 | 5720 | 5720 | 5720 | 5720 | 1 |
| 525 | 20240223 | 100200 | 349495860 | 5690 | 5710 | 5710 | 5690 | 119 |
| 526 | 20240223 | 100100 | 348817530 | 5720 | 5700 | 5720 | 5700 | 52 |
| 527 | 20240223 | 100000 | 348521110 | 5700 | 5700 | 5710 | 5690 | 1198 |
| 528 | 20240223 | 095900 | 341681470 | 5700 | 5690 | 5700 | 5690 | 409 |
| 529 | 20240223 | 095800 | 339353140 | 5690 | 5690 | 5690 | 5690 | 21 |
| 530 | 20240223 | 095700 | 339233650 | 5690 | 5690 | 5690 | 5690 | 128 |
| 531 | 20240223 | 095600 | 338505330 | 5710 | 5710 | 5710 | 5710 | 1 |
| 532 | 20240223 | 095500 | 338499620 | 5690 | 5690 | 5690 | 5690 | 7 |
| 533 | 20240223 | 095400 | 338459790 | 5690 | 5690 | 5690 | 5690 | 323 |
| 534 | 20240223 | 095300 | 336621920 | 5710 | 5700 | 5710 | 5690 | 2908 |
| 535 | 20240223 | 095200 | 320046570 | 5710 | 5700 | 5710 | 5700 | 8 |
| 536 | 20240223 | 095100 | 320000960 | 5710 | 5710 | 5710 | 5710 | 295 |
| 537 | 20240223 | 095000 | 318316510 | 5710 | 5720 | 5720 | 5710 | 99 |
| 538 | 20240223 | 094900 | 317751100 | 5720 | 5710 | 5720 | 5710 | 507 |
| 539 | 20240223 | 094800 | 314851130 | 5710 | 5710 | 5710 | 5710 | 219 |
| 540 | 20240223 | 094700 | 313600640 | 5710 | 5730 | 5730 | 5710 | 484 |
| 541 | 20240223 | 094600 | 310832580 | 5730 | 5720 | 5730 | 5720 | 963 |
| 542 | 20240223 | 094500 | 305315050 | 5730 | 5710 | 5730 | 5710 | 1310 |
| 543 | 20240223 | 094400 | 297810070 | 5730 | 5710 | 5730 | 5710 | 1504 |
| 544 | 20240223 | 094300 | 289220470 | 5700 | 5700 | 5700 | 5700 | 44 |
| 545 | 20240223 | 094200 | 288969670 | 5700 | 5700 | 5700 | 5700 | 302 |
| 546 | 20240223 | 094100 | 287248270 | 5690 | 5690 | 5710 | 5690 | 35 |
| 547 | 20240223 | 094000 | 287048970 | 5690 | 5690 | 5690 | 5690 | 758 |
| 548 | 20240223 | 093900 | 282735950 | 5710 | 5690 | 5710 | 5690 | 1044 |
| 549 | 20240223 | 093800 | 276794910 | 5710 | 5700 | 5710 | 5690 | 127 |
| 550 | 20240223 | 093700 | 276071080 | 5700 | 5720 | 5720 | 5700 | 1732 |
| 551 | 20240223 | 093600 | 266190690 | 5710 | 5710 | 5710 | 5710 | 491 |
| 552 | 20240223 | 093500 | 263387080 | 5710 | 5710 | 5710 | 5700 | 2248 |
| 553 | 20240223 | 093400 | 250556950 | 5720 | 5740 | 5740 | 5720 | 12 |
| 554 | 20240223 | 093300 | 250488270 | 5730 | 5730 | 5730 | 5730 | 208 |
| 555 | 20240223 | 093200 | 249296430 | 5740 | 5740 | 5750 | 5740 | 1233 |
| 556 | 20240223 | 093100 | 242208100 | 5750 | 5730 | 5750 | 5730 | 1649 |
| 557 | 20240223 | 093000 | 232732890 | 5720 | 5720 | 5720 | 5720 | 1116 |
| 558 | 20240223 | 092900 | 226349370 | 5710 | 5700 | 5710 | 5700 | 561 |
| 559 | 20240223 | 092800 | 223147660 | 5700 | 5700 | 5700 | 5700 | 6491 |
| 560 | 20240223 | 092700 | 186148960 | 5700 | 5680 | 5700 | 5680 | 871 |
| 561 | 20240223 | 092600 | 181199070 | 5670 | 5670 | 5670 | 5660 | 1100 |
| 562 | 20240223 | 092500 | 174963130 | 5670 | 5680 | 5680 | 5670 | 536 |
| 563 | 20240223 | 092400 | 171923510 | 5680 | 5670 | 5680 | 5670 | 733 |
| 564 | 20240223 | 092300 | 167762400 | 5670 | 5670 | 5670 | 5670 | 890 |
| 565 | 20240223 | 092200 | 162716100 | 5680 | 5690 | 5690 | 5680 | 824 |
| 566 | 20240223 | 092100 | 158035740 | 5680 | 5670 | 5680 | 5670 | 224 |
| 567 | 20240223 | 092000 | 156765150 | 5670 | 5670 | 5670 | 5670 | 932 |
| 568 | 20240223 | 091900 | 151480710 | 5670 | 5670 | 5670 | 5670 | 2059 |
| 569 | 20240223 | 091800 | 139806180 | 5670 | 5690 | 5690 | 5670 | 1942 |
| 570 | 20240223 | 091700 | 128774420 | 5680 | 5680 | 5680 | 5680 | 8 |
| 571 | 20240223 | 091600 | 128728980 | 5690 | 5690 | 5690 | 5680 | 2643 |
| 572 | 20240223 | 091500 | 113691900 | 5690 | 5700 | 5700 | 5690 | 2050 |
| 573 | 20240223 | 091400 | 102024850 | 5700 | 5700 | 5700 | 5700 | 226 |
| 574 | 20240223 | 091300 | 100736650 | 5710 | 5710 | 5720 | 5710 | 44 |
| 575 | 20240223 | 091200 | 100485370 | 5710 | 5700 | 5710 | 5700 | 520 |
| 576 | 20240223 | 091100 | 97516270 | 5720 | 5700 | 5720 | 5690 | 300 |
| 577 | 20240223 | 091000 | 95806210 | 5720 | 5700 | 5720 | 5700 | 222 |
| 578 | 20240223 | 090900 | 94540370 | 5730 | 5700 | 5730 | 5700 | 2038 |
| 579 | 20240223 | 090800 | 82898920 | 5700 | 5680 | 5700 | 5680 | 1626 |
| 580 | 20240223 | 090700 | 73656960 | 5650 | 5670 | 5680 | 5650 | 1959 |
| 581 | 20240223 | 090600 | 62569470 | 5700 | 5700 | 5700 | 5670 | 2872 |
| 582 | 20240223 | 090500 | 46242340 | 5700 | 5700 | 5710 | 5700 | 616 |
| 583 | 20240223 | 090400 | 42731130 | 5690 | 5700 | 5720 | 5690 | 170 |
| 584 | 20240223 | 090300 | 41763170 | 5700 | 5710 | 5720 | 5700 | 2211 |
| 585 | 20240223 | 090200 | 29136440 | 5700 | 5710 | 5720 | 5700 | 1137 |
| 586 | 20240223 | 090100 | 22649520 | 5730 | 5710 | 5730 | 5710 | 243 |
| 587 | 20240223 | 090000 | 21261970 | 5710 | 5750 | 5750 | 5710 | 3702 |