28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 6546 |
| 3 | 20240222 | 183000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20240222 | 182900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20240222 | 182800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20240222 | 182700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20240222 | 182600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20240222 | 182500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20240222 | 182400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20240222 | 182300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20240222 | 182200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20240222 | 182100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20240222 | 182000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20240222 | 181900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20240222 | 181800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20240222 | 181700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20240222 | 181600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20240222 | 181500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20240222 | 181400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20240222 | 181300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20240222 | 181200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20240222 | 181100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20240222 | 181000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20240222 | 180900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20240222 | 180800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20240222 | 180700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20240222 | 180600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20240222 | 180500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20240222 | 180400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20240222 | 180300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20240222 | 180200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20240222 | 180100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 6546 |
| 33 | 20240222 | 180000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20240222 | 175900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20240222 | 175800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20240222 | 175700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20240222 | 175600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20240222 | 175500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20240222 | 175400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20240222 | 175300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20240222 | 175200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20240222 | 175100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20240222 | 175000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20240222 | 174900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20240222 | 174800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20240222 | 174700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20240222 | 174600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20240222 | 174500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20240222 | 174400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20240222 | 174300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20240222 | 174200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20240222 | 174100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20240222 | 174000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20240222 | 173900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20240222 | 173800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20240222 | 173700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20240222 | 173600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20240222 | 173500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20240222 | 173400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20240222 | 173300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20240222 | 173200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20240222 | 173100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 6546 |
| 63 | 20240222 | 173000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20240222 | 172900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20240222 | 172800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20240222 | 172700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20240222 | 172600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20240222 | 172500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20240222 | 172400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20240222 | 172300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20240222 | 172200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20240222 | 172100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20240222 | 172000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20240222 | 171900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20240222 | 171800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20240222 | 171700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20240222 | 171600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20240222 | 171500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20240222 | 171400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20240222 | 171300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20240222 | 171200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20240222 | 171100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20240222 | 171000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20240222 | 170900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20240222 | 170800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20240222 | 170700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20240222 | 170600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20240222 | 170500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20240222 | 170400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20240222 | 170300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20240222 | 170200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20240222 | 170100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 6546 |
| 93 | 20240222 | 170000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20240222 | 165900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20240222 | 165800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20240222 | 165700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20240222 | 165600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20240222 | 165500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20240222 | 165400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20240222 | 165300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20240222 | 165200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20240222 | 165100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20240222 | 165000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20240222 | 164900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20240222 | 164800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20240222 | 164700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20240222 | 164600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20240222 | 164500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20240222 | 164400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20240222 | 164300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20240222 | 164200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20240222 | 164100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20240222 | 164000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20240222 | 163900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20240222 | 163800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20240222 | 163700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20240222 | 163600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20240222 | 163500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20240222 | 163400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20240222 | 163300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20240222 | 163200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20240222 | 163100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 6546 |
| 123 | 20240222 | 163000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20240222 | 162900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20240222 | 162800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20240222 | 162700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20240222 | 162600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20240222 | 162500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20240222 | 162400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20240222 | 162300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20240222 | 162200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20240222 | 162100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20240222 | 162000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20240222 | 161900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20240222 | 161800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20240222 | 161700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20240222 | 161600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20240222 | 161500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20240222 | 161400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20240222 | 161300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20240222 | 161200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20240222 | 161100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20240222 | 161000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20240222 | 160900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20240222 | 160800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20240222 | 160700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20240222 | 160600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20240222 | 160500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20240222 | 160400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20240222 | 160300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20240222 | 160200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20240222 | 160100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 6546 |
| 153 | 20240222 | 160000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20240222 | 155900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20240222 | 155800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20240222 | 155700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20240222 | 155600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20240222 | 155500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20240222 | 155400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20240222 | 155300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20240222 | 155200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20240222 | 155100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20240222 | 155000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20240222 | 154900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20240222 | 154800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20240222 | 154700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20240222 | 154600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20240222 | 154500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20240222 | 154400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20240222 | 154300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20240222 | 154200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20240222 | 154100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20240222 | 154000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20240222 | 153900 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20240222 | 153800 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20240222 | 153700 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20240222 | 153600 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20240222 | 153500 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20240222 | 153400 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20240222 | 153300 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20240222 | 153200 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20240222 | 153100 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 6546 |
| 183 | 20240222 | 153000 | 1945827550 | 5450 | 5450 | 5450 | 5450 | 6546 |
| 184 | 20240222 | 152900 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 185 | 20240222 | 152800 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 186 | 20240222 | 152700 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 187 | 20240222 | 152600 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 188 | 20240222 | 152500 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 189 | 20240222 | 152400 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 190 | 20240222 | 152300 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 191 | 20240222 | 152200 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 192 | 20240222 | 152100 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 193 | 20240222 | 152000 | 1910151850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 194 | 20240222 | 151900 | 1910151850 | 5410 | 5460 | 5460 | 5410 | 7664 |
| 195 | 20240222 | 151800 | 1868459580 | 5450 | 5460 | 5460 | 5450 | 2302 |
| 196 | 20240222 | 151700 | 1855896510 | 5450 | 5460 | 5460 | 5450 | 6073 |
| 197 | 20240222 | 151600 | 1822762540 | 5460 | 5420 | 5460 | 5420 | 4800 |
| 198 | 20240222 | 151500 | 1796646460 | 5420 | 5410 | 5420 | 5410 | 286 |
| 199 | 20240222 | 151400 | 1795096350 | 5420 | 5390 | 5420 | 5380 | 2227 |
| 200 | 20240222 | 151300 | 1783096260 | 5390 | 5400 | 5410 | 5390 | 290 |
| 201 | 20240222 | 151200 | 1781527560 | 5400 | 5390 | 5400 | 5380 | 251 |
| 202 | 20240222 | 151100 | 1780174670 | 5390 | 5400 | 5410 | 5380 | 41 |
| 203 | 20240222 | 151000 | 1779953530 | 5410 | 5390 | 5410 | 5390 | 150 |
| 204 | 20240222 | 150900 | 1779143640 | 5380 | 5390 | 5390 | 5380 | 5 |
| 205 | 20240222 | 150800 | 1779116700 | 5400 | 5400 | 5410 | 5390 | 942 |
| 206 | 20240222 | 150700 | 1774034070 | 5400 | 5400 | 5410 | 5400 | 356 |
| 207 | 20240222 | 150600 | 1772109570 | 5400 | 5400 | 5420 | 5400 | 577 |
| 208 | 20240222 | 150500 | 1768987990 | 5420 | 5360 | 5430 | 5360 | 4604 |
| 209 | 20240222 | 150400 | 1744022080 | 5370 | 5360 | 5390 | 5360 | 34 |
| 210 | 20240222 | 150300 | 1743838920 | 5370 | 5380 | 5380 | 5360 | 626 |
| 211 | 20240222 | 150200 | 1740473180 | 5370 | 5390 | 5410 | 5370 | 1583 |
| 212 | 20240222 | 150100 | 1731936220 | 5400 | 5360 | 5400 | 5350 | 750 |
| 213 | 20240222 | 150000 | 1727887850 | 5350 | 5320 | 5400 | 5320 | 2636 |
| 214 | 20240222 | 145900 | 1713736510 | 5330 | 5320 | 5340 | 5310 | 214 |
| 215 | 20240222 | 145800 | 1712595860 | 5320 | 5310 | 5320 | 5310 | 68 |
| 216 | 20240222 | 145700 | 1712234160 | 5310 | 5330 | 5330 | 5310 | 460 |
| 217 | 20240222 | 145600 | 1709786260 | 5330 | 5330 | 5330 | 5320 | 389 |
| 218 | 20240222 | 145500 | 1707716700 | 5330 | 5330 | 5330 | 5330 | 6 |
| 219 | 20240222 | 145400 | 1707684720 | 5350 | 5350 | 5350 | 5350 | 117 |
| 220 | 20240222 | 145300 | 1707058770 | 5360 | 5330 | 5360 | 5330 | 697 |
| 221 | 20240222 | 145200 | 1703333170 | 5340 | 5330 | 5340 | 5330 | 628 |
| 222 | 20240222 | 145100 | 1699980880 | 5320 | 5320 | 5320 | 5320 | 217 |
| 223 | 20240222 | 145000 | 1698826440 | 5320 | 5310 | 5330 | 5310 | 116 |
| 224 | 20240222 | 144900 | 1698208440 | 5320 | 5320 | 5320 | 5320 | 4 |
| 225 | 20240222 | 144800 | 1698187160 | 5310 | 5310 | 5330 | 5310 | 2967 |
| 226 | 20240222 | 144700 | 1682427240 | 5310 | 5320 | 5320 | 5310 | 17 |
| 227 | 20240222 | 144600 | 1682336860 | 5310 | 5320 | 5320 | 5310 | 62 |
| 228 | 20240222 | 144500 | 1682007080 | 5320 | 5320 | 5320 | 5320 | 423 |
| 229 | 20240222 | 144400 | 1679756720 | 5320 | 5350 | 5350 | 5320 | 616 |
| 230 | 20240222 | 144300 | 1676468790 | 5340 | 5340 | 5340 | 5340 | 103 |
| 231 | 20240222 | 144200 | 1675918770 | 5340 | 5340 | 5350 | 5330 | 61 |
| 232 | 20240222 | 144100 | 1675593050 | 5330 | 5320 | 5330 | 5320 | 230 |
| 233 | 20240222 | 144000 | 1674367400 | 5330 | 5320 | 5330 | 5320 | 373 |
| 234 | 20240222 | 143900 | 1672383010 | 5320 | 5320 | 5330 | 5320 | 364 |
| 235 | 20240222 | 143800 | 1670445830 | 5320 | 5320 | 5320 | 5320 | 152 |
| 236 | 20240222 | 143700 | 1669637190 | 5320 | 5330 | 5330 | 5320 | 33 |
| 237 | 20240222 | 143600 | 1669461600 | 5350 | 5330 | 5350 | 5330 | 6 |
| 238 | 20240222 | 143500 | 1669429580 | 5330 | 5330 | 5330 | 5320 | 625 |
| 239 | 20240222 | 143400 | 1666103330 | 5320 | 5340 | 5340 | 5320 | 2254 |
| 240 | 20240222 | 143300 | 1654094530 | 5340 | 5340 | 5350 | 5340 | 6 |
| 241 | 20240222 | 143200 | 1654062470 | 5340 | 5330 | 5340 | 5320 | 1202 |
| 242 | 20240222 | 143100 | 1647647970 | 5320 | 5320 | 5320 | 5320 | 28 |
| 243 | 20240222 | 143000 | 1647499010 | 5330 | 5340 | 5340 | 5330 | 2622 |
| 244 | 20240222 | 142900 | 1633519750 | 5340 | 5340 | 5340 | 5340 | 311 |
| 245 | 20240222 | 142800 | 1631859010 | 5340 | 5340 | 5340 | 5340 | 1 |
| 246 | 20240222 | 142700 | 1631853670 | 5340 | 5340 | 5340 | 5340 | 228 |
| 247 | 20240222 | 142600 | 1630636150 | 5340 | 5340 | 5340 | 5340 | 106 |
| 248 | 20240222 | 142500 | 1630070110 | 5340 | 5320 | 5340 | 5320 | 366 |
| 249 | 20240222 | 142400 | 1628116870 | 5320 | 5330 | 5330 | 5320 | 165 |
| 250 | 20240222 | 142300 | 1627237510 | 5330 | 5340 | 5340 | 5330 | 16 |
| 251 | 20240222 | 142200 | 1627152180 | 5330 | 5330 | 5330 | 5330 | 1 |
| 252 | 20240222 | 142100 | 1627146850 | 5330 | 5340 | 5340 | 5330 | 259 |
| 253 | 20240222 | 142000 | 1625766350 | 5330 | 5340 | 5340 | 5330 | 128 |
| 254 | 20240222 | 141900 | 1625083110 | 5330 | 5340 | 5340 | 5330 | 101 |
| 255 | 20240222 | 141800 | 1624544770 | 5320 | 5330 | 5330 | 5320 | 245 |
| 256 | 20240222 | 141700 | 1623239060 | 5340 | 5340 | 5340 | 5340 | 100 |
| 257 | 20240222 | 141600 | 1622705060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 258 | 20240222 | 141500 | 1622705060 | 5330 | 5340 | 5340 | 5330 | 342 |
| 259 | 20240222 | 141400 | 1620881280 | 5340 | 5340 | 5340 | 5340 | 138 |
| 260 | 20240222 | 141300 | 1620144360 | 5340 | 5340 | 5340 | 5340 | 2 |
| 261 | 20240222 | 141200 | 1620133680 | 5330 | 5330 | 5330 | 5330 | 1 |
| 262 | 20240222 | 141100 | 1620128350 | 5330 | 5330 | 5370 | 5330 | 956 |
| 263 | 20240222 | 141000 | 1615028910 | 5330 | 5330 | 5340 | 5330 | 94 |
| 264 | 20240222 | 140900 | 1614527490 | 5360 | 5360 | 5360 | 5360 | 1423 |
| 265 | 20240222 | 140800 | 1606900210 | 5350 | 5360 | 5360 | 5350 | 205 |
| 266 | 20240222 | 140700 | 1605803410 | 5360 | 5340 | 5360 | 5340 | 370 |
| 267 | 20240222 | 140600 | 1603824070 | 5340 | 5340 | 5340 | 5340 | 1880 |
| 268 | 20240222 | 140500 | 1593784870 | 5340 | 5340 | 5340 | 5340 | 100 |
| 269 | 20240222 | 140400 | 1593250870 | 5340 | 5340 | 5350 | 5340 | 243 |
| 270 | 20240222 | 140300 | 1591953240 | 5340 | 5350 | 5350 | 5340 | 155 |
| 271 | 20240222 | 140200 | 1591124070 | 5350 | 5350 | 5350 | 5350 | 176 |
| 272 | 20240222 | 140100 | 1590182470 | 5350 | 5350 | 5350 | 5350 | 100 |
| 273 | 20240222 | 140000 | 1589647470 | 5350 | 5370 | 5370 | 5350 | 194 |
| 274 | 20240222 | 135900 | 1588608770 | 5370 | 5370 | 5370 | 5370 | 34 |
| 275 | 20240222 | 135800 | 1588426190 | 5350 | 5360 | 5360 | 5350 | 10 |
| 276 | 20240222 | 135700 | 1588372680 | 5350 | 5350 | 5350 | 5350 | 264 |
| 277 | 20240222 | 135600 | 1586960280 | 5350 | 5370 | 5370 | 5350 | 1803 |
| 278 | 20240222 | 135500 | 1577278730 | 5370 | 5380 | 5380 | 5370 | 356 |
| 279 | 20240222 | 135400 | 1575365900 | 5390 | 5390 | 5390 | 5390 | 61 |
| 280 | 20240222 | 135300 | 1575037110 | 5370 | 5390 | 5390 | 5370 | 219 |
| 281 | 20240222 | 135200 | 1573858260 | 5410 | 5400 | 5410 | 5400 | 708 |
| 282 | 20240222 | 135100 | 1570031050 | 5400 | 5390 | 5400 | 5390 | 813 |
| 283 | 20240222 | 135000 | 1565647190 | 5390 | 5370 | 5400 | 5370 | 5430 |
| 284 | 20240222 | 134900 | 1536362320 | 5370 | 5360 | 5370 | 5360 | 437 |
| 285 | 20240222 | 134800 | 1534015870 | 5360 | 5350 | 5360 | 5350 | 173 |
| 286 | 20240222 | 134700 | 1533090220 | 5350 | 5350 | 5350 | 5350 | 1000 |
| 287 | 20240222 | 134600 | 1527740220 | 5330 | 5340 | 5340 | 5330 | 313 |
| 288 | 20240222 | 134500 | 1526070080 | 5360 | 5350 | 5360 | 5350 | 1401 |
| 289 | 20240222 | 134400 | 1518574720 | 5340 | 5330 | 5340 | 5330 | 136 |
| 290 | 20240222 | 134300 | 1517849310 | 5330 | 5320 | 5330 | 5320 | 497 |
| 291 | 20240222 | 134200 | 1515201120 | 5320 | 5330 | 5330 | 5320 | 72 |
| 292 | 20240222 | 134100 | 1514817850 | 5330 | 5290 | 5330 | 5290 | 419 |
| 293 | 20240222 | 134000 | 1512592410 | 5290 | 5290 | 5290 | 5290 | 116 |
| 294 | 20240222 | 133900 | 1511978770 | 5290 | 5290 | 5290 | 5290 | 28 |
| 295 | 20240222 | 133800 | 1511830650 | 5290 | 5290 | 5290 | 5290 | 150 |
| 296 | 20240222 | 133700 | 1511037150 | 5290 | 5290 | 5290 | 5280 | 457 |
| 297 | 20240222 | 133600 | 1508623110 | 5280 | 5290 | 5290 | 5280 | 571 |
| 298 | 20240222 | 133500 | 1505603540 | 5280 | 5290 | 5290 | 5280 | 121 |
| 299 | 20240222 | 133400 | 1504964360 | 5290 | 5290 | 5290 | 5290 | 266 |
| 300 | 20240222 | 133300 | 1503557220 | 5280 | 5280 | 5280 | 5280 | 7 |
| 301 | 20240222 | 133200 | 1503520260 | 5280 | 5290 | 5290 | 5280 | 1373 |
| 302 | 20240222 | 133100 | 1496257370 | 5300 | 5320 | 5320 | 5300 | 170 |
| 303 | 20240222 | 133000 | 1495355970 | 5320 | 5290 | 5320 | 5290 | 168 |
| 304 | 20240222 | 132900 | 1494467220 | 5290 | 5280 | 5290 | 5270 | 501 |
| 305 | 20240222 | 132800 | 1491818780 | 5290 | 5270 | 5290 | 5270 | 4059 |
| 306 | 20240222 | 132700 | 1470426950 | 5260 | 5260 | 5260 | 5260 | 99 |
| 307 | 20240222 | 132600 | 1469906210 | 5260 | 5260 | 5260 | 5260 | 126 |
| 308 | 20240222 | 132500 | 1469243450 | 5260 | 5260 | 5260 | 5260 | 0 |
| 309 | 20240222 | 132400 | 1469243450 | 5260 | 5260 | 5260 | 5260 | 195 |
| 310 | 20240222 | 132300 | 1468217750 | 5260 | 5260 | 5260 | 5260 | 254 |
| 311 | 20240222 | 132200 | 1466881710 | 5260 | 5260 | 5260 | 5260 | 328 |
| 312 | 20240222 | 132100 | 1465156430 | 5260 | 5260 | 5260 | 5260 | 147 |
| 313 | 20240222 | 132000 | 1464383210 | 5260 | 5260 | 5260 | 5260 | 556 |
| 314 | 20240222 | 131900 | 1461458650 | 5270 | 5270 | 5270 | 5270 | 2257 |
| 315 | 20240222 | 131800 | 1449564260 | 5280 | 5270 | 5280 | 5270 | 564 |
| 316 | 20240222 | 131700 | 1446591720 | 5270 | 5270 | 5270 | 5270 | 0 |
| 317 | 20240222 | 131600 | 1446591720 | 5270 | 5270 | 5270 | 5270 | 70 |
| 318 | 20240222 | 131500 | 1446222820 | 5270 | 5270 | 5270 | 5270 | 81 |
| 319 | 20240222 | 131400 | 1445795950 | 5280 | 5270 | 5280 | 5270 | 2331 |
| 320 | 20240222 | 131300 | 1433489490 | 5270 | 5270 | 5270 | 5270 | 187 |
| 321 | 20240222 | 131200 | 1432504000 | 5270 | 5270 | 5270 | 5260 | 331 |
| 322 | 20240222 | 131100 | 1430760250 | 5280 | 5270 | 5280 | 5270 | 81 |
| 323 | 20240222 | 131000 | 1430332580 | 5270 | 5270 | 5280 | 5270 | 390 |
| 324 | 20240222 | 130900 | 1428274550 | 5270 | 5260 | 5270 | 5260 | 161 |
| 325 | 20240222 | 130800 | 1427426640 | 5270 | 5240 | 5270 | 5240 | 230 |
| 326 | 20240222 | 130700 | 1426217540 | 5270 | 5250 | 5270 | 5240 | 405 |
| 327 | 20240222 | 130600 | 1424091280 | 5230 | 5220 | 5240 | 5220 | 3103 |
| 328 | 20240222 | 130500 | 1407881290 | 5220 | 5240 | 5240 | 5220 | 273 |
| 329 | 20240222 | 130400 | 1406451330 | 5240 | 5210 | 5240 | 5210 | 545 |
| 330 | 20240222 | 130300 | 1403597210 | 5210 | 5260 | 5260 | 5180 | 6683 |
| 331 | 20240222 | 130200 | 1368815650 | 5260 | 5270 | 5270 | 5260 | 2228 |
| 332 | 20240222 | 130100 | 1357084130 | 5270 | 5280 | 5280 | 5270 | 232 |
| 333 | 20240222 | 130000 | 1355860430 | 5270 | 5270 | 5270 | 5270 | 200 |
| 334 | 20240222 | 125900 | 1354806430 | 5280 | 5280 | 5280 | 5270 | 2205 |
| 335 | 20240222 | 125800 | 1343165040 | 5280 | 5280 | 5280 | 5270 | 428 |
| 336 | 20240222 | 125700 | 1340906140 | 5280 | 5280 | 5290 | 5280 | 808 |
| 337 | 20240222 | 125600 | 1336639850 | 5290 | 5290 | 5290 | 5290 | 119 |
| 338 | 20240222 | 125500 | 1336010340 | 5300 | 5280 | 5300 | 5280 | 29 |
| 339 | 20240222 | 125400 | 1335857200 | 5280 | 5290 | 5290 | 5280 | 56 |
| 340 | 20240222 | 125300 | 1335561330 | 5300 | 5290 | 5300 | 5280 | 154 |
| 341 | 20240222 | 125200 | 1334747700 | 5290 | 5290 | 5290 | 5290 | 32 |
| 342 | 20240222 | 125100 | 1334578420 | 5290 | 5300 | 5300 | 5280 | 265 |
| 343 | 20240222 | 125000 | 1333177260 | 5300 | 5310 | 5310 | 5300 | 7 |
| 344 | 20240222 | 124900 | 1333140100 | 5310 | 5310 | 5310 | 5310 | 0 |
| 345 | 20240222 | 124800 | 1333140100 | 5310 | 5280 | 5310 | 5280 | 102 |
| 346 | 20240222 | 124700 | 1332601240 | 5320 | 5300 | 5320 | 5300 | 59 |
| 347 | 20240222 | 124600 | 1332288480 | 5320 | 5300 | 5320 | 5300 | 193 |
| 348 | 20240222 | 124500 | 1331264340 | 5310 | 5300 | 5330 | 5300 | 1736 |
| 349 | 20240222 | 124400 | 1322047320 | 5350 | 5320 | 5350 | 5320 | 195 |
| 350 | 20240222 | 124300 | 1321009890 | 5320 | 5290 | 5350 | 5290 | 613 |
| 351 | 20240222 | 124200 | 1317758250 | 5280 | 5280 | 5290 | 5270 | 1439 |
| 352 | 20240222 | 124100 | 1310165090 | 5260 | 5260 | 5270 | 5260 | 2211 |
| 353 | 20240222 | 124000 | 1298526450 | 5230 | 5270 | 5270 | 5220 | 5423 |
| 354 | 20240222 | 123900 | 1270109370 | 5250 | 5250 | 5270 | 5250 | 4762 |
| 355 | 20240222 | 123800 | 1245100980 | 5250 | 5260 | 5260 | 5250 | 1757 |
| 356 | 20240222 | 123700 | 1235874540 | 5260 | 5260 | 5270 | 5250 | 557 |
| 357 | 20240222 | 123600 | 1232946110 | 5250 | 5270 | 5270 | 5250 | 580 |
| 358 | 20240222 | 123500 | 1229897630 | 5270 | 5270 | 5270 | 5270 | 78 |
| 359 | 20240222 | 123400 | 1229486570 | 5270 | 5270 | 5280 | 5260 | 374 |
| 360 | 20240222 | 123300 | 1227516180 | 5260 | 5280 | 5280 | 5250 | 790 |
| 361 | 20240222 | 123200 | 1223360350 | 5280 | 5270 | 5280 | 5260 | 1191 |
| 362 | 20240222 | 123100 | 1217077390 | 5280 | 5280 | 5280 | 5260 | 429 |
| 363 | 20240222 | 123000 | 1214816310 | 5280 | 5260 | 5280 | 5260 | 243 |
| 364 | 20240222 | 122900 | 1213534050 | 5280 | 5280 | 5280 | 5270 | 453 |
| 365 | 20240222 | 122800 | 1211146710 | 5270 | 5250 | 5280 | 5250 | 306 |
| 366 | 20240222 | 122700 | 1209534550 | 5250 | 5280 | 5280 | 5250 | 5377 |
| 367 | 20240222 | 122600 | 1181246390 | 5290 | 5290 | 5290 | 5290 | 461 |
| 368 | 20240222 | 122500 | 1178807700 | 5290 | 5300 | 5300 | 5280 | 5274 |
| 369 | 20240222 | 122400 | 1150888040 | 5300 | 5310 | 5310 | 5300 | 97 |
| 370 | 20240222 | 122300 | 1150373260 | 5310 | 5310 | 5310 | 5310 | 277 |
| 371 | 20240222 | 122200 | 1148902390 | 5320 | 5310 | 5320 | 5310 | 464 |
| 372 | 20240222 | 122100 | 1146438440 | 5320 | 5320 | 5320 | 5320 | 746 |
| 373 | 20240222 | 122000 | 1142469720 | 5320 | 5340 | 5340 | 5320 | 337 |
| 374 | 20240222 | 121900 | 1140674440 | 5330 | 5330 | 5330 | 5330 | 0 |
| 375 | 20240222 | 121800 | 1140674440 | 5330 | 5330 | 5330 | 5330 | 262 |
| 376 | 20240222 | 121700 | 1139277980 | 5330 | 5340 | 5340 | 5330 | 855 |
| 377 | 20240222 | 121600 | 1134712570 | 5340 | 5340 | 5340 | 5340 | 516 |
| 378 | 20240222 | 121500 | 1131957130 | 5340 | 5340 | 5340 | 5340 | 157 |
| 379 | 20240222 | 121400 | 1131118750 | 5340 | 5340 | 5340 | 5340 | 358 |
| 380 | 20240222 | 121300 | 1129207030 | 5350 | 5350 | 5350 | 5350 | 0 |
| 381 | 20240222 | 121200 | 1129207030 | 5350 | 5350 | 5350 | 5340 | 69 |
| 382 | 20240222 | 121100 | 1128838500 | 5340 | 5340 | 5340 | 5340 | 102 |
| 383 | 20240222 | 121000 | 1128293820 | 5340 | 5340 | 5340 | 5340 | 29 |
| 384 | 20240222 | 120900 | 1128138960 | 5350 | 5360 | 5360 | 5350 | 164 |
| 385 | 20240222 | 120800 | 1127261470 | 5350 | 5350 | 5350 | 5350 | 216 |
| 386 | 20240222 | 120700 | 1126105870 | 5340 | 5350 | 5350 | 5340 | 34 |
| 387 | 20240222 | 120600 | 1125924260 | 5340 | 5350 | 5350 | 5340 | 306 |
| 388 | 20240222 | 120500 | 1124287880 | 5350 | 5350 | 5350 | 5350 | 1 |
| 389 | 20240222 | 120400 | 1124282530 | 5350 | 5350 | 5350 | 5350 | 140 |
| 390 | 20240222 | 120300 | 1123533530 | 5350 | 5350 | 5350 | 5350 | 33 |
| 391 | 20240222 | 120200 | 1123356980 | 5350 | 5350 | 5350 | 5350 | 6 |
| 392 | 20240222 | 120100 | 1123324880 | 5370 | 5350 | 5370 | 5350 | 500 |
| 393 | 20240222 | 120000 | 1120644250 | 5310 | 5320 | 5340 | 5310 | 1334 |
| 394 | 20240222 | 115900 | 1113547220 | 5300 | 5310 | 5310 | 5300 | 530 |
| 395 | 20240222 | 115800 | 1110733180 | 5310 | 5310 | 5310 | 5310 | 210 |
| 396 | 20240222 | 115700 | 1109618080 | 5300 | 5300 | 5300 | 5300 | 32 |
| 397 | 20240222 | 115600 | 1109448480 | 5300 | 5310 | 5310 | 5300 | 157 |
| 398 | 20240222 | 115500 | 1108614840 | 5310 | 5310 | 5310 | 5310 | 34 |
| 399 | 20240222 | 115400 | 1108434300 | 5310 | 5310 | 5310 | 5310 | 100 |
| 400 | 20240222 | 115300 | 1107903300 | 5310 | 5310 | 5310 | 5310 | 29 |
| 401 | 20240222 | 115200 | 1107749310 | 5310 | 5320 | 5320 | 5310 | 6270 |
| 402 | 20240222 | 115100 | 1074454610 | 5310 | 5330 | 5330 | 5310 | 287 |
| 403 | 20240222 | 115000 | 1072927360 | 5320 | 5320 | 5320 | 5320 | 149 |
| 404 | 20240222 | 114900 | 1072134680 | 5320 | 5330 | 5330 | 5320 | 14 |
| 405 | 20240222 | 114800 | 1072060140 | 5320 | 5320 | 5320 | 5310 | 42 |
| 406 | 20240222 | 114700 | 1071837050 | 5320 | 5310 | 5320 | 5310 | 478 |
| 407 | 20240222 | 114600 | 1069297280 | 5320 | 5330 | 5330 | 5320 | 301 |
| 408 | 20240222 | 114500 | 1067695950 | 5320 | 5320 | 5320 | 5320 | 198 |
| 409 | 20240222 | 114400 | 1066642590 | 5320 | 5320 | 5320 | 5320 | 150 |
| 410 | 20240222 | 114300 | 1065844590 | 5320 | 5320 | 5320 | 5320 | 8 |
| 411 | 20240222 | 114200 | 1065802030 | 5320 | 5320 | 5320 | 5320 | 253 |
| 412 | 20240222 | 114100 | 1064456070 | 5320 | 5320 | 5320 | 5320 | 9 |
| 413 | 20240222 | 114000 | 1064408190 | 5320 | 5330 | 5330 | 5320 | 32 |
| 414 | 20240222 | 113900 | 1064237920 | 5330 | 5320 | 5330 | 5320 | 446 |
| 415 | 20240222 | 113800 | 1061865170 | 5320 | 5320 | 5320 | 5320 | 500 |
| 416 | 20240222 | 113700 | 1059205170 | 5330 | 5330 | 5330 | 5330 | 10 |
| 417 | 20240222 | 113600 | 1059151870 | 5320 | 5330 | 5330 | 5320 | 356 |
| 418 | 20240222 | 113500 | 1057255480 | 5330 | 5330 | 5340 | 5330 | 48 |
| 419 | 20240222 | 113400 | 1056999620 | 5340 | 5340 | 5340 | 5330 | 12 |
| 420 | 20240222 | 113300 | 1056935550 | 5350 | 5330 | 5350 | 5320 | 211 |
| 421 | 20240222 | 113200 | 1055807930 | 5330 | 5330 | 5330 | 5330 | 57 |
| 422 | 20240222 | 113100 | 1055504120 | 5330 | 5310 | 5330 | 5310 | 3862 |
| 423 | 20240222 | 113000 | 1034959120 | 5310 | 5320 | 5320 | 5310 | 1492 |
| 424 | 20240222 | 112900 | 1027034230 | 5320 | 5330 | 5330 | 5320 | 2741 |
| 425 | 20240222 | 112800 | 1012445000 | 5340 | 5350 | 5350 | 5340 | 198 |
| 426 | 20240222 | 112700 | 1011386870 | 5360 | 5360 | 5360 | 5340 | 3011 |
| 427 | 20240222 | 112600 | 995258810 | 5340 | 5340 | 5350 | 5330 | 280 |
| 428 | 20240222 | 112500 | 993763810 | 5330 | 5350 | 5350 | 5330 | 1000 |
| 429 | 20240222 | 112400 | 988430790 | 5350 | 5340 | 5350 | 5330 | 502 |
| 430 | 20240222 | 112300 | 985749100 | 5330 | 5330 | 5340 | 5330 | 435 |
| 431 | 20240222 | 112200 | 983429050 | 5330 | 5330 | 5330 | 5330 | 0 |
| 432 | 20240222 | 112100 | 983429050 | 5330 | 5330 | 5330 | 5320 | 1167 |
| 433 | 20240222 | 112000 | 977217310 | 5330 | 5330 | 5330 | 5310 | 1149 |
| 434 | 20240222 | 111900 | 971107740 | 5330 | 5320 | 5330 | 5320 | 80 |
| 435 | 20240222 | 111800 | 970681830 | 5310 | 5320 | 5320 | 5310 | 1057 |
| 436 | 20240222 | 111700 | 965060690 | 5310 | 5330 | 5330 | 5310 | 2676 |
| 437 | 20240222 | 111600 | 950806440 | 5330 | 5330 | 5330 | 5330 | 992 |
| 438 | 20240222 | 111500 | 945519080 | 5320 | 5320 | 5320 | 5310 | 190 |
| 439 | 20240222 | 111400 | 944508380 | 5320 | 5310 | 5320 | 5310 | 706 |
| 440 | 20240222 | 111300 | 940752880 | 5320 | 5320 | 5320 | 5320 | 1234 |
| 441 | 20240222 | 111200 | 934188000 | 5320 | 5340 | 5340 | 5320 | 730 |
| 442 | 20240222 | 111100 | 930296390 | 5340 | 5340 | 5340 | 5340 | 276 |
| 443 | 20240222 | 111000 | 928822550 | 5330 | 5320 | 5330 | 5320 | 405 |
| 444 | 20240222 | 110900 | 926665900 | 5320 | 5340 | 5350 | 5320 | 206 |
| 445 | 20240222 | 110800 | 925569570 | 5340 | 5340 | 5340 | 5330 | 1135 |
| 446 | 20240222 | 110700 | 919518670 | 5330 | 5320 | 5330 | 5320 | 763 |
| 447 | 20240222 | 110600 | 915455430 | 5320 | 5370 | 5370 | 5300 | 11244 |
| 448 | 20240222 | 110500 | 855495110 | 5370 | 5380 | 5380 | 5370 | 301 |
| 449 | 20240222 | 110400 | 853877580 | 5390 | 5380 | 5390 | 5380 | 272 |
| 450 | 20240222 | 110300 | 852413200 | 5380 | 5390 | 5390 | 5380 | 400 |
| 451 | 20240222 | 110200 | 850261130 | 5390 | 5380 | 5390 | 5380 | 237 |
| 452 | 20240222 | 110100 | 848984980 | 5390 | 5390 | 5390 | 5380 | 732 |
| 453 | 20240222 | 110000 | 845045710 | 5390 | 5380 | 5390 | 5380 | 52 |
| 454 | 20240222 | 105900 | 844765900 | 5390 | 5390 | 5390 | 5370 | 1488 |
| 455 | 20240222 | 105800 | 836759100 | 5390 | 5400 | 5400 | 5390 | 201 |
| 456 | 20240222 | 105700 | 835675560 | 5400 | 5410 | 5420 | 5400 | 414 |
| 457 | 20240222 | 105600 | 833438400 | 5410 | 5400 | 5410 | 5400 | 150 |
| 458 | 20240222 | 105500 | 832628300 | 5400 | 5410 | 5410 | 5400 | 41 |
| 459 | 20240222 | 105400 | 832406780 | 5400 | 5410 | 5410 | 5390 | 968 |
| 460 | 20240222 | 105300 | 827182010 | 5410 | 5420 | 5420 | 5410 | 281 |
| 461 | 20240222 | 105200 | 825661480 | 5420 | 5410 | 5420 | 5410 | 1090 |
| 462 | 20240222 | 105100 | 819762780 | 5410 | 5410 | 5410 | 5400 | 1314 |
| 463 | 20240222 | 105000 | 812654440 | 5410 | 5400 | 5410 | 5390 | 1797 |
| 464 | 20240222 | 104900 | 802941890 | 5400 | 5400 | 5400 | 5400 | 162 |
| 465 | 20240222 | 104800 | 802067090 | 5380 | 5390 | 5400 | 5380 | 442 |
| 466 | 20240222 | 104700 | 799686090 | 5410 | 5410 | 5410 | 5390 | 879 |
| 467 | 20240222 | 104600 | 794940660 | 5390 | 5380 | 5410 | 5380 | 1529 |
| 468 | 20240222 | 104500 | 786700820 | 5390 | 5410 | 5410 | 5380 | 8589 |
| 469 | 20240222 | 104400 | 740284830 | 5410 | 5430 | 5430 | 5410 | 331 |
| 470 | 20240222 | 104300 | 738493090 | 5420 | 5440 | 5440 | 5420 | 1608 |
| 471 | 20240222 | 104200 | 729768360 | 5440 | 5460 | 5460 | 5440 | 1575 |
| 472 | 20240222 | 104100 | 721184400 | 5450 | 5450 | 5450 | 5450 | 112 |
| 473 | 20240222 | 104000 | 720574000 | 5450 | 5460 | 5460 | 5450 | 1064 |
| 474 | 20240222 | 103900 | 714773890 | 5460 | 5460 | 5460 | 5450 | 348 |
| 475 | 20240222 | 103800 | 712875230 | 5460 | 5460 | 5460 | 5460 | 275 |
| 476 | 20240222 | 103700 | 711373730 | 5460 | 5490 | 5490 | 5460 | 148 |
| 477 | 20240222 | 103600 | 710564560 | 5490 | 5500 | 5500 | 5490 | 2 |
| 478 | 20240222 | 103500 | 710553570 | 5510 | 5470 | 5510 | 5470 | 31 |
| 479 | 20240222 | 103400 | 710383960 | 5470 | 5500 | 5500 | 5470 | 598 |
| 480 | 20240222 | 103300 | 707097860 | 5500 | 5470 | 5500 | 5470 | 19 |
| 481 | 20240222 | 103200 | 706993710 | 5480 | 5470 | 5480 | 5470 | 105 |
| 482 | 20240222 | 103100 | 706419310 | 5470 | 5480 | 5480 | 5470 | 157 |
| 483 | 20240222 | 103000 | 705559520 | 5470 | 5490 | 5500 | 5470 | 668 |
| 484 | 20240222 | 102900 | 701890920 | 5490 | 5470 | 5490 | 5470 | 43 |
| 485 | 20240222 | 102800 | 701655180 | 5450 | 5470 | 5470 | 5450 | 921 |
| 486 | 20240222 | 102700 | 696627510 | 5480 | 5480 | 5480 | 5480 | 0 |
| 487 | 20240222 | 102600 | 696627510 | 5480 | 5490 | 5490 | 5460 | 1107 |
| 488 | 20240222 | 102500 | 690576690 | 5490 | 5500 | 5500 | 5490 | 313 |
| 489 | 20240222 | 102400 | 688856220 | 5500 | 5500 | 5500 | 5500 | 505 |
| 490 | 20240222 | 102300 | 686078720 | 5490 | 5500 | 5500 | 5490 | 194 |
| 491 | 20240222 | 102200 | 685012320 | 5490 | 5490 | 5490 | 5490 | 88 |
| 492 | 20240222 | 102100 | 684529200 | 5500 | 5500 | 5500 | 5500 | 0 |
| 493 | 20240222 | 102000 | 684529200 | 5500 | 5500 | 5500 | 5470 | 672 |
| 494 | 20240222 | 101900 | 680845140 | 5470 | 5480 | 5480 | 5470 | 1526 |
| 495 | 20240222 | 101800 | 672486960 | 5480 | 5490 | 5490 | 5480 | 1540 |
| 496 | 20240222 | 101700 | 664045670 | 5490 | 5490 | 5490 | 5490 | 244 |
| 497 | 20240222 | 101600 | 662706110 | 5490 | 5500 | 5510 | 5490 | 3005 |
| 498 | 20240222 | 101500 | 646181540 | 5510 | 5530 | 5530 | 5510 | 1408 |
| 499 | 20240222 | 101400 | 638412330 | 5530 | 5520 | 5530 | 5520 | 27 |
| 500 | 20240222 | 101300 | 638263280 | 5530 | 5530 | 5530 | 5530 | 126 |
| 501 | 20240222 | 101200 | 637566500 | 5530 | 5530 | 5530 | 5520 | 1079 |
| 502 | 20240222 | 101100 | 631608220 | 5530 | 5530 | 5530 | 5530 | 0 |
| 503 | 20240222 | 101000 | 631608220 | 5530 | 5530 | 5530 | 5530 | 256 |
| 504 | 20240222 | 100900 | 630192540 | 5530 | 5540 | 5540 | 5530 | 785 |
| 505 | 20240222 | 100800 | 625849910 | 5540 | 5530 | 5540 | 5530 | 89 |
| 506 | 20240222 | 100700 | 625357590 | 5530 | 5530 | 5530 | 5530 | 2 |
| 507 | 20240222 | 100600 | 625346530 | 5540 | 5550 | 5560 | 5540 | 428 |
| 508 | 20240222 | 100500 | 622971370 | 5550 | 5550 | 5550 | 5550 | 107 |
| 509 | 20240222 | 100400 | 622377520 | 5560 | 5580 | 5580 | 5560 | 181 |
| 510 | 20240222 | 100300 | 621370940 | 5580 | 5570 | 5580 | 5570 | 814 |
| 511 | 20240222 | 100200 | 616834310 | 5570 | 5560 | 5570 | 5560 | 239 |
| 512 | 20240222 | 100100 | 615504070 | 5550 | 5560 | 5560 | 5550 | 2269 |
| 513 | 20240222 | 100000 | 602905030 | 5570 | 5580 | 5580 | 5560 | 1654 |
| 514 | 20240222 | 095900 | 593698260 | 5600 | 5600 | 5610 | 5600 | 2343 |
| 515 | 20240222 | 095800 | 580564400 | 5590 | 5590 | 5590 | 5590 | 5081 |
| 516 | 20240222 | 095700 | 552161610 | 5590 | 5590 | 5600 | 5590 | 1399 |
| 517 | 20240222 | 095600 | 544328520 | 5590 | 5600 | 5600 | 5590 | 215 |
| 518 | 20240222 | 095500 | 543124670 | 5600 | 5590 | 5600 | 5590 | 993 |
| 519 | 20240222 | 095400 | 537564590 | 5600 | 5610 | 5610 | 5600 | 120 |
| 520 | 20240222 | 095300 | 536892580 | 5610 | 5610 | 5610 | 5610 | 57 |
| 521 | 20240222 | 095200 | 536572810 | 5610 | 5560 | 5610 | 5560 | 4361 |
| 522 | 20240222 | 095100 | 512270380 | 5560 | 5560 | 5570 | 5560 | 813 |
| 523 | 20240222 | 095000 | 507748550 | 5560 | 5560 | 5560 | 5560 | 936 |
| 524 | 20240222 | 094900 | 502544390 | 5560 | 5570 | 5570 | 5560 | 226 |
| 525 | 20240222 | 094800 | 501285600 | 5560 | 5590 | 5590 | 5560 | 1243 |
| 526 | 20240222 | 094700 | 494347180 | 5590 | 5610 | 5610 | 5590 | 5067 |
| 527 | 20240222 | 094600 | 465996530 | 5610 | 5610 | 5610 | 5610 | 231 |
| 528 | 20240222 | 094500 | 464700620 | 5620 | 5590 | 5620 | 5580 | 2062 |
| 529 | 20240222 | 094400 | 453134860 | 5580 | 5610 | 5610 | 5580 | 1486 |
| 530 | 20240222 | 094300 | 444819030 | 5610 | 5620 | 5630 | 5610 | 1400 |
| 531 | 20240222 | 094200 | 436952290 | 5620 | 5620 | 5630 | 5600 | 3863 |
| 532 | 20240222 | 094100 | 415252420 | 5620 | 5580 | 5620 | 5570 | 9002 |
| 533 | 20240222 | 094000 | 364882300 | 5580 | 5560 | 5580 | 5560 | 1962 |
| 534 | 20240222 | 093900 | 353966260 | 5560 | 5540 | 5560 | 5540 | 3523 |
| 535 | 20240222 | 093800 | 334383780 | 5550 | 5520 | 5550 | 5520 | 518 |
| 536 | 20240222 | 093700 | 331523820 | 5560 | 5500 | 5560 | 5500 | 4565 |
| 537 | 20240222 | 093600 | 306220690 | 5500 | 5500 | 5530 | 5490 | 218 |
| 538 | 20240222 | 093500 | 305019390 | 5480 | 5460 | 5490 | 5460 | 466 |
| 539 | 20240222 | 093400 | 302461910 | 5460 | 5460 | 5460 | 5460 | 13 |
| 540 | 20240222 | 093300 | 302390930 | 5460 | 5460 | 5490 | 5460 | 1827 |
| 541 | 20240222 | 093200 | 292368380 | 5460 | 5460 | 5460 | 5460 | 1 |
| 542 | 20240222 | 093100 | 292362920 | 5480 | 5480 | 5480 | 5460 | 1728 |
| 543 | 20240222 | 093000 | 282905720 | 5480 | 5530 | 5530 | 5480 | 990 |
| 544 | 20240222 | 092900 | 277472380 | 5500 | 5510 | 5510 | 5500 | 2992 |
| 545 | 20240222 | 092800 | 261011390 | 5520 | 5540 | 5540 | 5520 | 412 |
| 546 | 20240222 | 092700 | 258736950 | 5520 | 5520 | 5530 | 5520 | 2167 |
| 547 | 20240222 | 092600 | 246774010 | 5520 | 5520 | 5520 | 5500 | 2378 |
| 548 | 20240222 | 092500 | 233657510 | 5500 | 5490 | 5520 | 5490 | 2572 |
| 549 | 20240222 | 092400 | 219481790 | 5490 | 5490 | 5490 | 5490 | 882 |
| 550 | 20240222 | 092300 | 214639610 | 5500 | 5530 | 5530 | 5500 | 1303 |
| 551 | 20240222 | 092200 | 207459920 | 5530 | 5530 | 5540 | 5520 | 717 |
| 552 | 20240222 | 092100 | 203494460 | 5530 | 5470 | 5530 | 5470 | 2495 |
| 553 | 20240222 | 092000 | 189786120 | 5450 | 5440 | 5450 | 5440 | 629 |
| 554 | 20240222 | 091900 | 186359760 | 5440 | 5450 | 5450 | 5440 | 783 |
| 555 | 20240222 | 091800 | 182092610 | 5450 | 5430 | 5450 | 5430 | 3878 |
| 556 | 20240222 | 091700 | 160980460 | 5430 | 5450 | 5450 | 5430 | 738 |
| 557 | 20240222 | 091600 | 156967760 | 5450 | 5450 | 5450 | 5450 | 600 |
| 558 | 20240222 | 091500 | 153697760 | 5450 | 5470 | 5470 | 5450 | 1461 |
| 559 | 20240222 | 091400 | 145715890 | 5470 | 5450 | 5480 | 5450 | 1668 |
| 560 | 20240222 | 091300 | 136610840 | 5450 | 5430 | 5450 | 5430 | 5460 |
| 561 | 20240222 | 091200 | 106900860 | 5390 | 5390 | 5400 | 5380 | 1712 |
| 562 | 20240222 | 091100 | 97670480 | 5380 | 5370 | 5380 | 5370 | 885 |
| 563 | 20240222 | 091000 | 92913030 | 5360 | 5360 | 5360 | 5360 | 343 |
| 564 | 20240222 | 090900 | 91074550 | 5360 | 5360 | 5360 | 5360 | 260 |
| 565 | 20240222 | 090800 | 89680950 | 5370 | 5360 | 5370 | 5350 | 1143 |
| 566 | 20240222 | 090700 | 83563930 | 5360 | 5370 | 5400 | 5360 | 1152 |
| 567 | 20240222 | 090600 | 77387930 | 5360 | 5380 | 5380 | 5360 | 3105 |
| 568 | 20240222 | 090500 | 60713140 | 5380 | 5400 | 5400 | 5380 | 282 |
| 569 | 20240222 | 090400 | 59190440 | 5390 | 5400 | 5400 | 5370 | 2269 |
| 570 | 20240222 | 090300 | 46955420 | 5400 | 5400 | 5400 | 5400 | 16 |
| 571 | 20240222 | 090200 | 46869020 | 5410 | 5370 | 5410 | 5360 | 451 |
| 572 | 20240222 | 090100 | 44446760 | 5410 | 5430 | 5430 | 5360 | 6479 |
| 573 | 20240222 | 090000 | 9518200 | 5420 | 5430 | 5440 | 5420 | 1753 |