28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 9810 |
| 3 | 20240226 | 184400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20240226 | 184300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20240226 | 184200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20240226 | 184100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20240226 | 184000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20240226 | 183900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20240226 | 183800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20240226 | 183700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20240226 | 183600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20240226 | 183500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20240226 | 183400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20240226 | 183300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20240226 | 183200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20240226 | 183100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20240226 | 183000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20240226 | 182900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20240226 | 182800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20240226 | 182700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20240226 | 182600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20240226 | 182500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20240226 | 182400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20240226 | 182300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20240226 | 182200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20240226 | 182100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20240226 | 182000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20240226 | 181900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20240226 | 181800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20240226 | 181700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20240226 | 181600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20240226 | 181500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 9810 |
| 33 | 20240226 | 181400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20240226 | 181300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20240226 | 181200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20240226 | 181100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20240226 | 181000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20240226 | 180900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20240226 | 180800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20240226 | 180700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20240226 | 180600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20240226 | 180500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20240226 | 180400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20240226 | 180300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20240226 | 180200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20240226 | 180100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20240226 | 180000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20240226 | 175900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20240226 | 175800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20240226 | 175700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20240226 | 175600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20240226 | 175500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20240226 | 175400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20240226 | 175300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20240226 | 175200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20240226 | 175100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20240226 | 175000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20240226 | 174900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20240226 | 174800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20240226 | 174700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20240226 | 174600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20240226 | 174500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 9810 |
| 63 | 20240226 | 174400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20240226 | 174300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20240226 | 174200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20240226 | 174100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20240226 | 174000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20240226 | 173900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20240226 | 173800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20240226 | 173700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20240226 | 173600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20240226 | 173500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20240226 | 173400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20240226 | 173300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20240226 | 173200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20240226 | 173100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20240226 | 173000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20240226 | 172900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20240226 | 172800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20240226 | 172700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20240226 | 172600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20240226 | 172500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20240226 | 172400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20240226 | 172300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20240226 | 172200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20240226 | 172100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20240226 | 172000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20240226 | 171900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20240226 | 171800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20240226 | 171700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20240226 | 171600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20240226 | 171500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 9810 |
| 93 | 20240226 | 171400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20240226 | 171300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20240226 | 171200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20240226 | 171100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20240226 | 171000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20240226 | 170900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20240226 | 170800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20240226 | 170700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20240226 | 170600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20240226 | 170500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20240226 | 170400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20240226 | 170300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20240226 | 170200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20240226 | 170100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20240226 | 170000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20240226 | 165900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20240226 | 165800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20240226 | 165700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20240226 | 165600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20240226 | 165500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20240226 | 165400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20240226 | 165300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20240226 | 165200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20240226 | 165100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20240226 | 165000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20240226 | 164900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20240226 | 164800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20240226 | 164700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20240226 | 164600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20240226 | 164500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 9810 |
| 123 | 20240226 | 164400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20240226 | 164300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20240226 | 164200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20240226 | 164100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20240226 | 164000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20240226 | 163900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20240226 | 163800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20240226 | 163700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20240226 | 163600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20240226 | 163500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20240226 | 163400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20240226 | 163300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20240226 | 163200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20240226 | 163100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20240226 | 163000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20240226 | 162900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20240226 | 162800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20240226 | 162700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20240226 | 162600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20240226 | 162500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20240226 | 162400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20240226 | 162300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20240226 | 162200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20240226 | 162100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20240226 | 162000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20240226 | 161900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20240226 | 161800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20240226 | 161700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20240226 | 161600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20240226 | 161500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 9810 |
| 153 | 20240226 | 161400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20240226 | 161300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20240226 | 161200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20240226 | 161100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20240226 | 161000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20240226 | 160900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20240226 | 160800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20240226 | 160700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20240226 | 160600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20240226 | 160500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20240226 | 160400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20240226 | 160300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20240226 | 160200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20240226 | 160100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20240226 | 160000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20240226 | 155900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20240226 | 155800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20240226 | 155700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20240226 | 155600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20240226 | 155500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20240226 | 155400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20240226 | 155300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20240226 | 155200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20240226 | 155100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20240226 | 155000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20240226 | 154900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20240226 | 154800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20240226 | 154700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20240226 | 154600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20240226 | 154500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 9810 |
| 183 | 20240226 | 154400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20240226 | 154300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20240226 | 154200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20240226 | 154100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20240226 | 154000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20240226 | 153900 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20240226 | 153800 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20240226 | 153700 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20240226 | 153600 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20240226 | 153500 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20240226 | 153400 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20240226 | 153300 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20240226 | 153200 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 196 | 20240226 | 153100 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 0 |
| 197 | 20240226 | 153000 | 1477607810 | 5540 | 5540 | 5540 | 5540 | 9810 |
| 198 | 20240226 | 152900 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 199 | 20240226 | 152800 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 200 | 20240226 | 152700 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 201 | 20240226 | 152600 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 202 | 20240226 | 152500 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 203 | 20240226 | 152400 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 204 | 20240226 | 152300 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 205 | 20240226 | 152200 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 206 | 20240226 | 152100 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 207 | 20240226 | 152000 | 1423260410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 208 | 20240226 | 151900 | 1423260410 | 5540 | 5530 | 5540 | 5520 | 4699 |
| 209 | 20240226 | 151800 | 1397268970 | 5530 | 5550 | 5550 | 5530 | 4572 |
| 210 | 20240226 | 151700 | 1371936540 | 5550 | 5550 | 5550 | 5540 | 5660 |
| 211 | 20240226 | 151600 | 1340524820 | 5550 | 5560 | 5560 | 5550 | 1630 |
| 212 | 20240226 | 151500 | 1331474580 | 5560 | 5560 | 5560 | 5550 | 280 |
| 213 | 20240226 | 151400 | 1329920490 | 5550 | 5570 | 5570 | 5550 | 3162 |
| 214 | 20240226 | 151300 | 1312358470 | 5570 | 5570 | 5580 | 5560 | 700 |
| 215 | 20240226 | 151200 | 1308460870 | 5570 | 5580 | 5580 | 5570 | 488 |
| 216 | 20240226 | 151100 | 1305742630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 217 | 20240226 | 151000 | 1305742630 | 5580 | 5580 | 5580 | 5560 | 680 |
| 218 | 20240226 | 150900 | 1301952190 | 5580 | 5570 | 5580 | 5550 | 11634 |
| 219 | 20240226 | 150800 | 1237336210 | 5580 | 5570 | 5580 | 5570 | 5925 |
| 220 | 20240226 | 150700 | 1204333940 | 5570 | 5570 | 5570 | 5560 | 573 |
| 221 | 20240226 | 150600 | 1201147940 | 5570 | 5570 | 5570 | 5560 | 4283 |
| 222 | 20240226 | 150500 | 1177334400 | 5570 | 5580 | 5580 | 5560 | 3783 |
| 223 | 20240226 | 150400 | 1156263400 | 5570 | 5580 | 5580 | 5570 | 322 |
| 224 | 20240226 | 150300 | 1154467050 | 5570 | 5580 | 5580 | 5570 | 590 |
| 225 | 20240226 | 150200 | 1151177790 | 5590 | 5580 | 5590 | 5570 | 2699 |
| 226 | 20240226 | 150100 | 1136121950 | 5590 | 5580 | 5590 | 5580 | 519 |
| 227 | 20240226 | 150000 | 1133225880 | 5590 | 5580 | 5590 | 5580 | 402 |
| 228 | 20240226 | 145900 | 1130979700 | 5590 | 5590 | 5590 | 5580 | 154 |
| 229 | 20240226 | 145800 | 1130119840 | 5590 | 5590 | 5600 | 5590 | 1285 |
| 230 | 20240226 | 145700 | 1122936680 | 5580 | 5580 | 5590 | 5580 | 477 |
| 231 | 20240226 | 145600 | 1120274110 | 5590 | 5590 | 5590 | 5580 | 2607 |
| 232 | 20240226 | 145500 | 1105723370 | 5590 | 5590 | 5590 | 5580 | 825 |
| 233 | 20240226 | 145400 | 1101119790 | 5590 | 5590 | 5590 | 5580 | 1239 |
| 234 | 20240226 | 145300 | 1094200840 | 5590 | 5590 | 5600 | 5580 | 14786 |
| 235 | 20240226 | 145200 | 1011665310 | 5600 | 5590 | 5600 | 5590 | 681 |
| 236 | 20240226 | 145100 | 1007855710 | 5600 | 5600 | 5600 | 5590 | 224 |
| 237 | 20240226 | 145000 | 1006602460 | 5600 | 5600 | 5600 | 5590 | 313 |
| 238 | 20240226 | 144900 | 1004850970 | 5590 | 5600 | 5600 | 5590 | 509 |
| 239 | 20240226 | 144800 | 1002004510 | 5590 | 5590 | 5600 | 5590 | 454 |
| 240 | 20240226 | 144700 | 999466100 | 5590 | 5600 | 5600 | 5590 | 190 |
| 241 | 20240226 | 144600 | 998403880 | 5600 | 5600 | 5600 | 5590 | 227 |
| 242 | 20240226 | 144500 | 997133930 | 5600 | 5600 | 5600 | 5600 | 516 |
| 243 | 20240226 | 144400 | 994244330 | 5590 | 5590 | 5600 | 5590 | 394 |
| 244 | 20240226 | 144300 | 992041850 | 5600 | 5600 | 5600 | 5600 | 2 |
| 245 | 20240226 | 144200 | 992030650 | 5600 | 5600 | 5600 | 5590 | 75 |
| 246 | 20240226 | 144100 | 991611010 | 5590 | 5590 | 5600 | 5590 | 116 |
| 247 | 20240226 | 144000 | 990962520 | 5590 | 5590 | 5590 | 5590 | 1084 |
| 248 | 20240226 | 143900 | 984902960 | 5590 | 5600 | 5600 | 5590 | 105 |
| 249 | 20240226 | 143800 | 984314980 | 5590 | 5590 | 5590 | 5590 | 211 |
| 250 | 20240226 | 143700 | 983135490 | 5590 | 5600 | 5600 | 5590 | 109 |
| 251 | 20240226 | 143600 | 982525100 | 5600 | 5600 | 5600 | 5600 | 100 |
| 252 | 20240226 | 143500 | 981965100 | 5600 | 5600 | 5600 | 5600 | 34 |
| 253 | 20240226 | 143400 | 981774700 | 5600 | 5600 | 5600 | 5600 | 87 |
| 254 | 20240226 | 143300 | 981287500 | 5600 | 5590 | 5600 | 5590 | 110 |
| 255 | 20240226 | 143200 | 980671600 | 5600 | 5590 | 5600 | 5590 | 67 |
| 256 | 20240226 | 143100 | 980296410 | 5590 | 5590 | 5600 | 5590 | 4159 |
| 257 | 20240226 | 143000 | 957046980 | 5590 | 5600 | 5600 | 5590 | 143 |
| 258 | 20240226 | 142900 | 956246380 | 5610 | 5610 | 5610 | 5610 | 0 |
| 259 | 20240226 | 142800 | 956246380 | 5610 | 5610 | 5610 | 5610 | 60 |
| 260 | 20240226 | 142700 | 955909780 | 5610 | 5600 | 5610 | 5600 | 55 |
| 261 | 20240226 | 142600 | 955601730 | 5610 | 5600 | 5610 | 5600 | 5018 |
| 262 | 20240226 | 142500 | 927500920 | 5590 | 5600 | 5600 | 5590 | 2228 |
| 263 | 20240226 | 142400 | 915045400 | 5600 | 5600 | 5600 | 5600 | 89 |
| 264 | 20240226 | 142300 | 914547000 | 5600 | 5600 | 5600 | 5600 | 5 |
| 265 | 20240226 | 142200 | 914519000 | 5600 | 5600 | 5600 | 5600 | 511 |
| 266 | 20240226 | 142100 | 911657400 | 5600 | 5600 | 5600 | 5600 | 5 |
| 267 | 20240226 | 142000 | 911629400 | 5590 | 5600 | 5610 | 5590 | 73 |
| 268 | 20240226 | 141900 | 911220700 | 5600 | 5600 | 5600 | 5590 | 893 |
| 269 | 20240226 | 141800 | 906220060 | 5600 | 5600 | 5600 | 5600 | 284 |
| 270 | 20240226 | 141700 | 904629660 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 271 | 20240226 | 141600 | 899029660 | 5600 | 5590 | 5600 | 5590 | 384 |
| 272 | 20240226 | 141500 | 896880960 | 5590 | 5590 | 5590 | 5590 | 165 |
| 273 | 20240226 | 141400 | 895958610 | 5590 | 5600 | 5600 | 5590 | 385 |
| 274 | 20240226 | 141300 | 893806440 | 5590 | 5600 | 5600 | 5590 | 101 |
| 275 | 20240226 | 141200 | 893240850 | 5600 | 5610 | 5610 | 5590 | 5684 |
| 276 | 20240226 | 141100 | 861446550 | 5610 | 5600 | 5610 | 5600 | 462 |
| 277 | 20240226 | 141000 | 858856340 | 5610 | 5610 | 5610 | 5610 | 1 |
| 278 | 20240226 | 140900 | 858850730 | 5610 | 5600 | 5610 | 5600 | 163 |
| 279 | 20240226 | 140800 | 857937900 | 5610 | 5600 | 5610 | 5600 | 231 |
| 280 | 20240226 | 140700 | 856642210 | 5600 | 5600 | 5600 | 5600 | 30 |
| 281 | 20240226 | 140600 | 856474210 | 5610 | 5610 | 5610 | 5600 | 545 |
| 282 | 20240226 | 140500 | 853422180 | 5600 | 5610 | 5610 | 5600 | 171 |
| 283 | 20240226 | 140400 | 852464540 | 5610 | 5610 | 5610 | 5610 | 105 |
| 284 | 20240226 | 140300 | 851875490 | 5600 | 5600 | 5600 | 5600 | 1662 |
| 285 | 20240226 | 140200 | 842568290 | 5600 | 5600 | 5600 | 5600 | 2450 |
| 286 | 20240226 | 140100 | 828848290 | 5610 | 5610 | 5610 | 5610 | 26 |
| 287 | 20240226 | 140000 | 828702430 | 5610 | 5610 | 5610 | 5600 | 310 |
| 288 | 20240226 | 135900 | 826963500 | 5610 | 5610 | 5610 | 5600 | 141 |
| 289 | 20240226 | 135800 | 826172670 | 5610 | 5600 | 5610 | 5600 | 176 |
| 290 | 20240226 | 135700 | 825187050 | 5610 | 5600 | 5610 | 5600 | 280 |
| 291 | 20240226 | 135600 | 823617990 | 5610 | 5610 | 5610 | 5600 | 820 |
| 292 | 20240226 | 135500 | 819025880 | 5610 | 5610 | 5610 | 5610 | 8 |
| 293 | 20240226 | 135400 | 818981000 | 5610 | 5610 | 5610 | 5610 | 89 |
| 294 | 20240226 | 135300 | 818481710 | 5610 | 5610 | 5610 | 5610 | 10 |
| 295 | 20240226 | 135200 | 818425610 | 5620 | 5610 | 5620 | 5610 | 121 |
| 296 | 20240226 | 135100 | 817746790 | 5600 | 5610 | 5610 | 5600 | 1004 |
| 297 | 20240226 | 135000 | 812114380 | 5610 | 5610 | 5610 | 5610 | 10 |
| 298 | 20240226 | 134900 | 812058280 | 5600 | 5600 | 5600 | 5600 | 10 |
| 299 | 20240226 | 134800 | 812002280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 300 | 20240226 | 134700 | 812002280 | 5600 | 5600 | 5600 | 5600 | 2159 |
| 301 | 20240226 | 134600 | 799911880 | 5590 | 5590 | 5590 | 5590 | 0 |
| 302 | 20240226 | 134500 | 799911880 | 5590 | 5610 | 5610 | 5590 | 497 |
| 303 | 20240226 | 134400 | 797131430 | 5600 | 5610 | 5610 | 5600 | 19 |
| 304 | 20240226 | 134300 | 797024870 | 5600 | 5600 | 5600 | 5600 | 60 |
| 305 | 20240226 | 134200 | 796688870 | 5590 | 5600 | 5610 | 5590 | 151 |
| 306 | 20240226 | 134100 | 795843280 | 5600 | 5600 | 5600 | 5590 | 354 |
| 307 | 20240226 | 134000 | 793862280 | 5600 | 5600 | 5600 | 5600 | 353 |
| 308 | 20240226 | 133900 | 791885480 | 5590 | 5600 | 5600 | 5590 | 294 |
| 309 | 20240226 | 133800 | 790240580 | 5600 | 5600 | 5600 | 5590 | 226 |
| 310 | 20240226 | 133700 | 788976950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 311 | 20240226 | 133600 | 788976950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 312 | 20240226 | 133500 | 788976950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 313 | 20240226 | 133400 | 788976950 | 5610 | 5610 | 5610 | 5610 | 2 |
| 314 | 20240226 | 133300 | 788965730 | 5610 | 5600 | 5610 | 5600 | 19 |
| 315 | 20240226 | 133200 | 788859320 | 5600 | 5600 | 5600 | 5600 | 213 |
| 316 | 20240226 | 133100 | 787666520 | 5600 | 5600 | 5600 | 5590 | 365 |
| 317 | 20240226 | 133000 | 785622670 | 5600 | 5610 | 5610 | 5590 | 944 |
| 318 | 20240226 | 132900 | 780336440 | 5610 | 5600 | 5610 | 5600 | 161 |
| 319 | 20240226 | 132800 | 779434820 | 5610 | 5610 | 5610 | 5610 | 4 |
| 320 | 20240226 | 132700 | 779412380 | 5610 | 5610 | 5610 | 5600 | 168 |
| 321 | 20240226 | 132600 | 778471540 | 5610 | 5610 | 5610 | 5610 | 0 |
| 322 | 20240226 | 132500 | 778471540 | 5610 | 5610 | 5610 | 5600 | 200 |
| 323 | 20240226 | 132400 | 777351280 | 5610 | 5610 | 5610 | 5610 | 54 |
| 324 | 20240226 | 132300 | 777048340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 325 | 20240226 | 132200 | 777048340 | 5610 | 5610 | 5610 | 5610 | 20 |
| 326 | 20240226 | 132100 | 776936140 | 5610 | 5600 | 5610 | 5600 | 187 |
| 327 | 20240226 | 132000 | 775888730 | 5600 | 5600 | 5600 | 5600 | 105 |
| 328 | 20240226 | 131900 | 775300730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 329 | 20240226 | 131800 | 775300730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 330 | 20240226 | 131700 | 775300730 | 5600 | 5600 | 5600 | 5600 | 83 |
| 331 | 20240226 | 131600 | 774835930 | 5600 | 5600 | 5600 | 5600 | 0 |
| 332 | 20240226 | 131500 | 774835930 | 5600 | 5610 | 5610 | 5600 | 14 |
| 333 | 20240226 | 131400 | 774757410 | 5600 | 5600 | 5600 | 5590 | 896 |
| 334 | 20240226 | 131300 | 769741440 | 5600 | 5600 | 5600 | 5600 | 15 |
| 335 | 20240226 | 131200 | 769657440 | 5600 | 5600 | 5600 | 5600 | 0 |
| 336 | 20240226 | 131100 | 769657440 | 5600 | 5600 | 5600 | 5600 | 29 |
| 337 | 20240226 | 131000 | 769495040 | 5600 | 5600 | 5600 | 5600 | 23 |
| 338 | 20240226 | 130900 | 769366240 | 5600 | 5600 | 5600 | 5590 | 4029 |
| 339 | 20240226 | 130800 | 746804050 | 5600 | 5590 | 5600 | 5590 | 1475 |
| 340 | 20240226 | 130700 | 738558520 | 5610 | 5610 | 5610 | 5610 | 1 |
| 341 | 20240226 | 130600 | 738552910 | 5610 | 5590 | 5610 | 5590 | 1499 |
| 342 | 20240226 | 130500 | 730173300 | 5610 | 5600 | 5610 | 5590 | 1363 |
| 343 | 20240226 | 130400 | 722540480 | 5600 | 5600 | 5600 | 5600 | 168 |
| 344 | 20240226 | 130300 | 721599680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 345 | 20240226 | 130200 | 721599680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 346 | 20240226 | 130100 | 721599680 | 5600 | 5600 | 5600 | 5600 | 173 |
| 347 | 20240226 | 130000 | 720630880 | 5610 | 5610 | 5610 | 5610 | 89 |
| 348 | 20240226 | 125900 | 720131590 | 5610 | 5610 | 5610 | 5610 | 5 |
| 349 | 20240226 | 125800 | 720103540 | 5610 | 5610 | 5610 | 5610 | 3 |
| 350 | 20240226 | 125700 | 720086710 | 5610 | 5610 | 5610 | 5600 | 104 |
| 351 | 20240226 | 125600 | 719503750 | 5610 | 5610 | 5610 | 5610 | 9 |
| 352 | 20240226 | 125500 | 719453260 | 5610 | 5610 | 5610 | 5610 | 41 |
| 353 | 20240226 | 125400 | 719223250 | 5610 | 5600 | 5610 | 5600 | 325 |
| 354 | 20240226 | 125300 | 717400230 | 5610 | 5610 | 5610 | 5600 | 620 |
| 355 | 20240226 | 125200 | 713922180 | 5610 | 5610 | 5610 | 5610 | 12 |
| 356 | 20240226 | 125100 | 713854860 | 5610 | 5610 | 5610 | 5610 | 93 |
| 357 | 20240226 | 125000 | 713333130 | 5610 | 5610 | 5610 | 5610 | 230 |
| 358 | 20240226 | 124900 | 712042830 | 5610 | 5610 | 5610 | 5600 | 321 |
| 359 | 20240226 | 124800 | 710243210 | 5610 | 5600 | 5610 | 5600 | 192 |
| 360 | 20240226 | 124700 | 709167910 | 5600 | 5600 | 5600 | 5600 | 1231 |
| 361 | 20240226 | 124600 | 702274310 | 5600 | 5600 | 5600 | 5600 | 175 |
| 362 | 20240226 | 124500 | 701294310 | 5610 | 5600 | 5610 | 5600 | 19 |
| 363 | 20240226 | 124400 | 701187870 | 5600 | 5600 | 5600 | 5600 | 165 |
| 364 | 20240226 | 124300 | 700263870 | 5610 | 5610 | 5610 | 5610 | 23 |
| 365 | 20240226 | 124200 | 700134840 | 5600 | 5610 | 5610 | 5600 | 179 |
| 366 | 20240226 | 124100 | 699132330 | 5610 | 5600 | 5610 | 5600 | 27 |
| 367 | 20240226 | 124000 | 698980890 | 5610 | 5600 | 5610 | 5600 | 28 |
| 368 | 20240226 | 123900 | 698823990 | 5610 | 5610 | 5610 | 5610 | 23 |
| 369 | 20240226 | 123800 | 698694960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 370 | 20240226 | 123700 | 698694960 | 5600 | 5610 | 5610 | 5600 | 231 |
| 371 | 20240226 | 123600 | 697400560 | 5600 | 5610 | 5610 | 5600 | 23 |
| 372 | 20240226 | 123500 | 697271750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 373 | 20240226 | 123400 | 697271750 | 5620 | 5620 | 5620 | 5610 | 16 |
| 374 | 20240226 | 123300 | 697181930 | 5620 | 5600 | 5620 | 5600 | 2 |
| 375 | 20240226 | 123200 | 697170710 | 5620 | 5610 | 5620 | 5610 | 136 |
| 376 | 20240226 | 123100 | 696407740 | 5600 | 5610 | 5610 | 5600 | 749 |
| 377 | 20240226 | 123000 | 692212200 | 5610 | 5610 | 5610 | 5600 | 595 |
| 378 | 20240226 | 122900 | 688877250 | 5610 | 5610 | 5610 | 5610 | 76 |
| 379 | 20240226 | 122800 | 688450890 | 5610 | 5610 | 5610 | 5610 | 2 |
| 380 | 20240226 | 122700 | 688439670 | 5610 | 5610 | 5610 | 5610 | 76 |
| 381 | 20240226 | 122600 | 688013310 | 5600 | 5610 | 5610 | 5600 | 216 |
| 382 | 20240226 | 122500 | 686802550 | 5610 | 5610 | 5610 | 5610 | 255 |
| 383 | 20240226 | 122400 | 685372000 | 5600 | 5610 | 5610 | 5600 | 748 |
| 384 | 20240226 | 122300 | 681176630 | 5610 | 5610 | 5610 | 5610 | 6 |
| 385 | 20240226 | 122200 | 681142970 | 5610 | 5610 | 5610 | 5600 | 849 |
| 386 | 20240226 | 122100 | 676380240 | 5610 | 5600 | 5610 | 5600 | 631 |
| 387 | 20240226 | 122000 | 672840380 | 5600 | 5600 | 5600 | 5600 | 546 |
| 388 | 20240226 | 121900 | 669782780 | 5600 | 5600 | 5610 | 5590 | 4621 |
| 389 | 20240226 | 121800 | 643920040 | 5600 | 5600 | 5600 | 5600 | 188 |
| 390 | 20240226 | 121700 | 642867240 | 5610 | 5610 | 5610 | 5600 | 140 |
| 391 | 20240226 | 121600 | 642081940 | 5600 | 5600 | 5600 | 5600 | 292 |
| 392 | 20240226 | 121500 | 640446740 | 5600 | 5620 | 5620 | 5600 | 6780 |
| 393 | 20240226 | 121400 | 602411240 | 5620 | 5610 | 5620 | 5610 | 1186 |
| 394 | 20240226 | 121300 | 595757770 | 5620 | 5620 | 5620 | 5620 | 141 |
| 395 | 20240226 | 121200 | 594965350 | 5610 | 5610 | 5620 | 5610 | 757 |
| 396 | 20240226 | 121100 | 590717570 | 5620 | 5620 | 5620 | 5610 | 216 |
| 397 | 20240226 | 121000 | 589505650 | 5620 | 5620 | 5620 | 5620 | 20 |
| 398 | 20240226 | 120900 | 589393250 | 5620 | 5620 | 5620 | 5620 | 7 |
| 399 | 20240226 | 120800 | 589353910 | 5620 | 5620 | 5620 | 5610 | 219 |
| 400 | 20240226 | 120700 | 588124780 | 5620 | 5620 | 5620 | 5620 | 1 |
| 401 | 20240226 | 120600 | 588119160 | 5620 | 5620 | 5620 | 5610 | 135 |
| 402 | 20240226 | 120500 | 587360690 | 5620 | 5610 | 5620 | 5610 | 183 |
| 403 | 20240226 | 120400 | 586334050 | 5620 | 5610 | 5620 | 5610 | 400 |
| 404 | 20240226 | 120300 | 584088920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 405 | 20240226 | 120200 | 584088920 | 5620 | 5620 | 5620 | 5620 | 144 |
| 406 | 20240226 | 120100 | 583279640 | 5620 | 5610 | 5620 | 5610 | 88 |
| 407 | 20240226 | 120000 | 582785950 | 5620 | 5620 | 5620 | 5620 | 0 |
| 408 | 20240226 | 115900 | 582785950 | 5620 | 5620 | 5620 | 5620 | 3 |
| 409 | 20240226 | 115800 | 582769090 | 5620 | 5620 | 5620 | 5610 | 673 |
| 410 | 20240226 | 115700 | 578991750 | 5620 | 5620 | 5620 | 5620 | 1 |
| 411 | 20240226 | 115600 | 578986130 | 5620 | 5620 | 5620 | 5620 | 203 |
| 412 | 20240226 | 115500 | 577845270 | 5620 | 5610 | 5620 | 5610 | 2 |
| 413 | 20240226 | 115400 | 577834040 | 5620 | 5620 | 5620 | 5620 | 0 |
| 414 | 20240226 | 115300 | 577834040 | 5620 | 5620 | 5620 | 5620 | 10 |
| 415 | 20240226 | 115200 | 577777840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 416 | 20240226 | 115100 | 577777840 | 5620 | 5620 | 5620 | 5620 | 337 |
| 417 | 20240226 | 115000 | 575883900 | 5620 | 5620 | 5620 | 5620 | 0 |
| 418 | 20240226 | 114900 | 575883900 | 5620 | 5620 | 5620 | 5620 | 635 |
| 419 | 20240226 | 114800 | 572315200 | 5620 | 5620 | 5620 | 5620 | 5 |
| 420 | 20240226 | 114700 | 572287100 | 5620 | 5620 | 5620 | 5620 | 822 |
| 421 | 20240226 | 114600 | 567667460 | 5610 | 5620 | 5620 | 5610 | 12 |
| 422 | 20240226 | 114500 | 567600130 | 5620 | 5620 | 5620 | 5620 | 381 |
| 423 | 20240226 | 114400 | 565458910 | 5620 | 5620 | 5620 | 5620 | 3 |
| 424 | 20240226 | 114300 | 565442050 | 5610 | 5610 | 5610 | 5610 | 18 |
| 425 | 20240226 | 114200 | 565341070 | 5600 | 5600 | 5600 | 5600 | 582 |
| 426 | 20240226 | 114100 | 562081870 | 5600 | 5610 | 5610 | 5600 | 861 |
| 427 | 20240226 | 114000 | 557251820 | 5620 | 5620 | 5620 | 5620 | 19 |
| 428 | 20240226 | 113900 | 557145040 | 5620 | 5620 | 5620 | 5620 | 1 |
| 429 | 20240226 | 113800 | 557139420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 430 | 20240226 | 113700 | 557139420 | 5620 | 5620 | 5620 | 5620 | 2 |
| 431 | 20240226 | 113600 | 557128180 | 5610 | 5620 | 5620 | 5610 | 301 |
| 432 | 20240226 | 113500 | 555439560 | 5620 | 5630 | 5630 | 5620 | 338 |
| 433 | 20240226 | 113400 | 553536630 | 5630 | 5620 | 5630 | 5620 | 2 |
| 434 | 20240226 | 113300 | 553525380 | 5630 | 5620 | 5630 | 5620 | 197 |
| 435 | 20240226 | 113200 | 552418230 | 5620 | 5620 | 5620 | 5620 | 5 |
| 436 | 20240226 | 113100 | 552390130 | 5620 | 5610 | 5620 | 5610 | 398 |
| 437 | 20240226 | 113000 | 550157340 | 5620 | 5630 | 5630 | 5620 | 4 |
| 438 | 20240226 | 112900 | 550134850 | 5620 | 5630 | 5630 | 5620 | 29 |
| 439 | 20240226 | 112800 | 549971590 | 5620 | 5620 | 5630 | 5620 | 45 |
| 440 | 20240226 | 112700 | 549718680 | 5620 | 5630 | 5630 | 5620 | 102 |
| 441 | 20240226 | 112600 | 549144430 | 5620 | 5620 | 5620 | 5620 | 53 |
| 442 | 20240226 | 112500 | 548846570 | 5630 | 5610 | 5630 | 5600 | 201 |
| 443 | 20240226 | 112400 | 547720480 | 5610 | 5610 | 5610 | 5610 | 594 |
| 444 | 20240226 | 112300 | 544388140 | 5620 | 5620 | 5620 | 5620 | 2 |
| 445 | 20240226 | 112200 | 544376900 | 5640 | 5630 | 5640 | 5610 | 2859 |
| 446 | 20240226 | 112100 | 528310390 | 5640 | 5630 | 5640 | 5630 | 618 |
| 447 | 20240226 | 112000 | 524831020 | 5630 | 5620 | 5630 | 5620 | 17 |
| 448 | 20240226 | 111900 | 524735450 | 5620 | 5620 | 5620 | 5620 | 124 |
| 449 | 20240226 | 111800 | 524038570 | 5620 | 5620 | 5620 | 5620 | 119 |
| 450 | 20240226 | 111700 | 523369790 | 5630 | 5630 | 5630 | 5630 | 1 |
| 451 | 20240226 | 111600 | 523364160 | 5610 | 5610 | 5610 | 5610 | 2712 |
| 452 | 20240226 | 111500 | 508149840 | 5610 | 5610 | 5610 | 5610 | 35 |
| 453 | 20240226 | 111400 | 507953490 | 5610 | 5610 | 5610 | 5610 | 0 |
| 454 | 20240226 | 111300 | 507953490 | 5610 | 5600 | 5610 | 5600 | 307 |
| 455 | 20240226 | 111200 | 506232400 | 5600 | 5600 | 5600 | 5600 | 90 |
| 456 | 20240226 | 111100 | 505728400 | 5600 | 5600 | 5600 | 5600 | 228 |
| 457 | 20240226 | 111000 | 504451600 | 5600 | 5600 | 5600 | 5600 | 1159 |
| 458 | 20240226 | 110900 | 497961200 | 5600 | 5600 | 5610 | 5590 | 1618 |
| 459 | 20240226 | 110800 | 488901380 | 5600 | 5620 | 5620 | 5590 | 5390 |
| 460 | 20240226 | 110700 | 458715840 | 5610 | 5610 | 5620 | 5600 | 378 |
| 461 | 20240226 | 110600 | 456595370 | 5630 | 5610 | 5630 | 5610 | 230 |
| 462 | 20240226 | 110500 | 455304960 | 5630 | 5620 | 5630 | 5610 | 1929 |
| 463 | 20240226 | 110400 | 444472380 | 5620 | 5610 | 5620 | 5610 | 451 |
| 464 | 20240226 | 110300 | 441939950 | 5620 | 5610 | 5620 | 5610 | 570 |
| 465 | 20240226 | 110200 | 438742230 | 5620 | 5610 | 5620 | 5610 | 272 |
| 466 | 20240226 | 110100 | 437216300 | 5610 | 5610 | 5620 | 5610 | 20 |
| 467 | 20240226 | 110000 | 437104090 | 5610 | 5620 | 5620 | 5600 | 8771 |
| 468 | 20240226 | 105900 | 387899760 | 5620 | 5620 | 5620 | 5620 | 381 |
| 469 | 20240226 | 105800 | 385758540 | 5630 | 5620 | 5630 | 5620 | 12 |
| 470 | 20240226 | 105700 | 385691090 | 5620 | 5620 | 5630 | 5620 | 13 |
| 471 | 20240226 | 105600 | 385618020 | 5620 | 5620 | 5620 | 5610 | 2512 |
| 472 | 20240226 | 105500 | 371509560 | 5620 | 5620 | 5620 | 5620 | 237 |
| 473 | 20240226 | 105400 | 370177620 | 5630 | 5620 | 5630 | 5620 | 25 |
| 474 | 20240226 | 105300 | 370037110 | 5620 | 5620 | 5620 | 5610 | 1546 |
| 475 | 20240226 | 105200 | 361349300 | 5620 | 5620 | 5620 | 5620 | 474 |
| 476 | 20240226 | 105100 | 358685420 | 5620 | 5620 | 5620 | 5620 | 31 |
| 477 | 20240226 | 105000 | 358511200 | 5620 | 5620 | 5630 | 5620 | 378 |
| 478 | 20240226 | 104900 | 356385940 | 5640 | 5640 | 5640 | 5640 | 1 |
| 479 | 20240226 | 104800 | 356380300 | 5640 | 5640 | 5640 | 5640 | 10 |
| 480 | 20240226 | 104700 | 356323900 | 5640 | 5620 | 5640 | 5620 | 763 |
| 481 | 20240226 | 104600 | 352034260 | 5640 | 5640 | 5640 | 5630 | 77 |
| 482 | 20240226 | 104500 | 351599990 | 5640 | 5620 | 5640 | 5620 | 1007 |
| 483 | 20240226 | 104400 | 345940630 | 5640 | 5640 | 5640 | 5640 | 1 |
| 484 | 20240226 | 104300 | 345934990 | 5620 | 5630 | 5630 | 5620 | 242 |
| 485 | 20240226 | 104200 | 344574930 | 5630 | 5640 | 5640 | 5630 | 1020 |
| 486 | 20240226 | 104100 | 338832130 | 5640 | 5630 | 5640 | 5620 | 1131 |
| 487 | 20240226 | 104000 | 332474710 | 5630 | 5630 | 5630 | 5610 | 7640 |
| 488 | 20240226 | 103900 | 289510720 | 5640 | 5640 | 5640 | 5640 | 0 |
| 489 | 20240226 | 103800 | 289510720 | 5640 | 5640 | 5640 | 5640 | 10 |
| 490 | 20240226 | 103700 | 289454320 | 5630 | 5630 | 5630 | 5630 | 1 |
| 491 | 20240226 | 103600 | 289448690 | 5640 | 5630 | 5640 | 5630 | 136 |
| 492 | 20240226 | 103500 | 288682930 | 5640 | 5640 | 5640 | 5640 | 11 |
| 493 | 20240226 | 103400 | 288620890 | 5640 | 5640 | 5640 | 5640 | 102 |
| 494 | 20240226 | 103300 | 288045610 | 5640 | 5630 | 5640 | 5630 | 1401 |
| 495 | 20240226 | 103200 | 280157970 | 5640 | 5640 | 5640 | 5640 | 12 |
| 496 | 20240226 | 103100 | 280090290 | 5640 | 5630 | 5640 | 5630 | 48 |
| 497 | 20240226 | 103000 | 279819820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 498 | 20240226 | 102900 | 279819820 | 5630 | 5630 | 5630 | 5630 | 1224 |
| 499 | 20240226 | 102800 | 272928700 | 5630 | 5630 | 5630 | 5630 | 407 |
| 500 | 20240226 | 102700 | 270637290 | 5630 | 5640 | 5640 | 5620 | 3351 |
| 501 | 20240226 | 102600 | 251771610 | 5640 | 5650 | 5650 | 5640 | 127 |
| 502 | 20240226 | 102500 | 251055310 | 5640 | 5640 | 5640 | 5640 | 0 |
| 503 | 20240226 | 102400 | 251055310 | 5640 | 5640 | 5640 | 5640 | 438 |
| 504 | 20240226 | 102300 | 248584990 | 5640 | 5640 | 5640 | 5630 | 190 |
| 505 | 20240226 | 102200 | 247513570 | 5640 | 5640 | 5640 | 5640 | 3 |
| 506 | 20240226 | 102100 | 247496650 | 5650 | 5650 | 5650 | 5650 | 0 |
| 507 | 20240226 | 102000 | 247496650 | 5650 | 5630 | 5650 | 5630 | 67 |
| 508 | 20240226 | 101900 | 247119340 | 5650 | 5650 | 5650 | 5650 | 21 |
| 509 | 20240226 | 101800 | 247000690 | 5630 | 5630 | 5630 | 5630 | 17 |
| 510 | 20240226 | 101700 | 246904980 | 5640 | 5650 | 5650 | 5640 | 104 |
| 511 | 20240226 | 101600 | 246318400 | 5660 | 5630 | 5660 | 5630 | 366 |
| 512 | 20240226 | 101500 | 244257310 | 5630 | 5630 | 5630 | 5630 | 208 |
| 513 | 20240226 | 101400 | 243086270 | 5630 | 5630 | 5630 | 5620 | 788 |
| 514 | 20240226 | 101300 | 238649940 | 5630 | 5630 | 5630 | 5630 | 15 |
| 515 | 20240226 | 101200 | 238565490 | 5630 | 5640 | 5640 | 5620 | 6964 |
| 516 | 20240226 | 101100 | 199350680 | 5660 | 5630 | 5660 | 5630 | 393 |
| 517 | 20240226 | 101000 | 197134340 | 5640 | 5650 | 5650 | 5630 | 139 |
| 518 | 20240226 | 100900 | 196350560 | 5660 | 5660 | 5660 | 5660 | 1 |
| 519 | 20240226 | 100800 | 196344900 | 5630 | 5660 | 5670 | 5630 | 4092 |
| 520 | 20240226 | 100700 | 173262270 | 5640 | 5670 | 5670 | 5640 | 1318 |
| 521 | 20240226 | 100600 | 165815420 | 5670 | 5670 | 5670 | 5670 | 5 |
| 522 | 20240226 | 100500 | 165787070 | 5650 | 5660 | 5670 | 5650 | 108 |
| 523 | 20240226 | 100400 | 165176220 | 5670 | 5660 | 5670 | 5660 | 88 |
| 524 | 20240226 | 100300 | 164678130 | 5650 | 5650 | 5650 | 5650 | 29 |
| 525 | 20240226 | 100200 | 164514280 | 5670 | 5670 | 5670 | 5670 | 2 |
| 526 | 20240226 | 100100 | 164502940 | 5670 | 5670 | 5670 | 5670 | 269 |
| 527 | 20240226 | 100000 | 162977710 | 5670 | 5670 | 5670 | 5650 | 3193 |
| 528 | 20240226 | 095900 | 144937220 | 5650 | 5670 | 5670 | 5650 | 177 |
| 529 | 20240226 | 095800 | 143935780 | 5660 | 5670 | 5670 | 5660 | 43 |
| 530 | 20240226 | 095700 | 143692150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 531 | 20240226 | 095600 | 143692150 | 5670 | 5660 | 5670 | 5660 | 22 |
| 532 | 20240226 | 095500 | 143567620 | 5650 | 5670 | 5670 | 5650 | 229 |
| 533 | 20240226 | 095400 | 142269370 | 5670 | 5670 | 5670 | 5670 | 285 |
| 534 | 20240226 | 095300 | 140653420 | 5650 | 5660 | 5670 | 5650 | 1404 |
| 535 | 20240226 | 095200 | 132710670 | 5670 | 5680 | 5680 | 5670 | 10 |
| 536 | 20240226 | 095100 | 132653900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 537 | 20240226 | 095000 | 132653900 | 5680 | 5680 | 5680 | 5680 | 1 |
| 538 | 20240226 | 094900 | 132648220 | 5660 | 5660 | 5660 | 5660 | 55 |
| 539 | 20240226 | 094800 | 132336920 | 5680 | 5680 | 5680 | 5660 | 58 |
| 540 | 20240226 | 094700 | 132007900 | 5680 | 5670 | 5680 | 5660 | 30 |
| 541 | 20240226 | 094600 | 131837810 | 5670 | 5670 | 5670 | 5670 | 15 |
| 542 | 20240226 | 094500 | 131752760 | 5670 | 5670 | 5670 | 5670 | 4 |
| 543 | 20240226 | 094400 | 131730080 | 5680 | 5680 | 5680 | 5680 | 5 |
| 544 | 20240226 | 094300 | 131701680 | 5680 | 5670 | 5680 | 5670 | 187 |
| 545 | 20240226 | 094200 | 130640560 | 5670 | 5660 | 5670 | 5660 | 95 |
| 546 | 20240226 | 094100 | 130102830 | 5660 | 5660 | 5660 | 5660 | 1 |
| 547 | 20240226 | 094000 | 130097170 | 5670 | 5660 | 5670 | 5660 | 285 |
| 548 | 20240226 | 093900 | 128484040 | 5660 | 5670 | 5680 | 5660 | 807 |
| 549 | 20240226 | 093800 | 123911730 | 5680 | 5670 | 5680 | 5670 | 4 |
| 550 | 20240226 | 093700 | 123889020 | 5670 | 5680 | 5680 | 5670 | 548 |
| 551 | 20240226 | 093600 | 120781810 | 5670 | 5680 | 5680 | 5670 | 329 |
| 552 | 20240226 | 093500 | 118915090 | 5670 | 5670 | 5690 | 5670 | 22 |
| 553 | 20240226 | 093400 | 118790290 | 5690 | 5690 | 5690 | 5670 | 15 |
| 554 | 20240226 | 093300 | 118704960 | 5690 | 5670 | 5690 | 5670 | 3016 |
| 555 | 20240226 | 093200 | 101570120 | 5670 | 5680 | 5680 | 5670 | 107 |
| 556 | 20240226 | 093100 | 100963380 | 5670 | 5680 | 5680 | 5670 | 14 |
| 557 | 20240226 | 093000 | 100883870 | 5670 | 5680 | 5680 | 5670 | 22 |
| 558 | 20240226 | 092900 | 100759010 | 5680 | 5680 | 5680 | 5670 | 537 |
| 559 | 20240226 | 092800 | 97709190 | 5680 | 5680 | 5680 | 5680 | 11 |
| 560 | 20240226 | 092700 | 97646710 | 5680 | 5680 | 5680 | 5660 | 101 |
| 561 | 20240226 | 092600 | 97074710 | 5680 | 5680 | 5680 | 5680 | 1 |
| 562 | 20240226 | 092500 | 97069030 | 5650 | 5670 | 5670 | 5650 | 2143 |
| 563 | 20240226 | 092400 | 84958690 | 5670 | 5670 | 5670 | 5670 | 34 |
| 564 | 20240226 | 092300 | 84765910 | 5670 | 5680 | 5680 | 5670 | 1822 |
| 565 | 20240226 | 092200 | 74435160 | 5680 | 5680 | 5680 | 5680 | 108 |
| 566 | 20240226 | 092100 | 73821720 | 5680 | 5680 | 5680 | 5680 | 101 |
| 567 | 20240226 | 092000 | 73248040 | 5680 | 5680 | 5680 | 5680 | 3 |
| 568 | 20240226 | 091900 | 73231000 | 5670 | 5680 | 5680 | 5670 | 4 |
| 569 | 20240226 | 091800 | 73208290 | 5680 | 5680 | 5680 | 5650 | 227 |
| 570 | 20240226 | 091700 | 71921360 | 5680 | 5680 | 5680 | 5680 | 0 |
| 571 | 20240226 | 091600 | 71921360 | 5680 | 5640 | 5680 | 5640 | 2968 |
| 572 | 20240226 | 091500 | 55093270 | 5640 | 5660 | 5670 | 5640 | 1303 |
| 573 | 20240226 | 091400 | 47738390 | 5670 | 5670 | 5670 | 5660 | 17 |
| 574 | 20240226 | 091300 | 47642100 | 5670 | 5670 | 5670 | 5670 | 20 |
| 575 | 20240226 | 091200 | 47528700 | 5640 | 5650 | 5650 | 5640 | 1842 |
| 576 | 20240226 | 091100 | 37137820 | 5650 | 5660 | 5660 | 5650 | 726 |
| 577 | 20240226 | 091000 | 33035870 | 5660 | 5670 | 5670 | 5660 | 58 |
| 578 | 20240226 | 090900 | 32707570 | 5680 | 5680 | 5680 | 5650 | 2054 |
| 579 | 20240226 | 090800 | 21093950 | 5680 | 5680 | 5680 | 5680 | 50 |
| 580 | 20240226 | 090700 | 20809950 | 5680 | 5690 | 5690 | 5680 | 403 |
| 581 | 20240226 | 090600 | 18519880 | 5690 | 5700 | 5700 | 5690 | 323 |
| 582 | 20240226 | 090500 | 16681030 | 5700 | 5690 | 5700 | 5690 | 50 |
| 583 | 20240226 | 090400 | 16396430 | 5710 | 5710 | 5710 | 5680 | 202 |
| 584 | 20240226 | 090300 | 15249010 | 5680 | 5710 | 5710 | 5680 | 80 |
| 585 | 20240226 | 090200 | 14793160 | 5680 | 5700 | 5710 | 5680 | 1297 |
| 586 | 20240226 | 090100 | 7408450 | 5700 | 5690 | 5700 | 5690 | 618 |
| 587 | 20240226 | 090000 | 3891960 | 5690 | 5690 | 5690 | 5690 | 684 |