28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 8445 |
| 3 | 20240223 | 183000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20240223 | 182900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20240223 | 182800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20240223 | 182700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20240223 | 182600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20240223 | 182500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20240223 | 182400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20240223 | 182300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20240223 | 182200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20240223 | 182100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20240223 | 182000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20240223 | 181900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20240223 | 181800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20240223 | 181700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20240223 | 181600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20240223 | 181500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20240223 | 181400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20240223 | 181300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20240223 | 181200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20240223 | 181100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20240223 | 181000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20240223 | 180900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20240223 | 180800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20240223 | 180700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20240223 | 180600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20240223 | 180500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20240223 | 180400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20240223 | 180300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20240223 | 180200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20240223 | 180100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 8445 |
| 33 | 20240223 | 180000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20240223 | 175900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20240223 | 175800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20240223 | 175700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20240223 | 175600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20240223 | 175500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20240223 | 175400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20240223 | 175300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20240223 | 175200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20240223 | 175100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20240223 | 175000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20240223 | 174900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20240223 | 174800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20240223 | 174700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20240223 | 174600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20240223 | 174500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20240223 | 174400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20240223 | 174300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20240223 | 174200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20240223 | 174100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20240223 | 174000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20240223 | 173900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20240223 | 173800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20240223 | 173700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20240223 | 173600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20240223 | 173500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20240223 | 173400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20240223 | 173300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20240223 | 173200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20240223 | 173100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 8445 |
| 63 | 20240223 | 173000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20240223 | 172900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20240223 | 172800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20240223 | 172700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20240223 | 172600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20240223 | 172500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20240223 | 172400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20240223 | 172300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20240223 | 172200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20240223 | 172100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20240223 | 172000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20240223 | 171900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20240223 | 171800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20240223 | 171700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20240223 | 171600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20240223 | 171500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20240223 | 171400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20240223 | 171300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20240223 | 171200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20240223 | 171100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20240223 | 171000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20240223 | 170900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20240223 | 170800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20240223 | 170700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20240223 | 170600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20240223 | 170500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20240223 | 170400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20240223 | 170300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20240223 | 170200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20240223 | 170100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 8445 |
| 93 | 20240223 | 170000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20240223 | 165900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20240223 | 165800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20240223 | 165700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20240223 | 165600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20240223 | 165500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20240223 | 165400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20240223 | 165300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20240223 | 165200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20240223 | 165100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20240223 | 165000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20240223 | 164900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20240223 | 164800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20240223 | 164700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20240223 | 164600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20240223 | 164500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20240223 | 164400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20240223 | 164300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20240223 | 164200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20240223 | 164100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20240223 | 164000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20240223 | 163900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20240223 | 163800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20240223 | 163700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20240223 | 163600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20240223 | 163500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20240223 | 163400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20240223 | 163300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20240223 | 163200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20240223 | 163100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 8445 |
| 123 | 20240223 | 163000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20240223 | 162900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20240223 | 162800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20240223 | 162700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20240223 | 162600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20240223 | 162500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20240223 | 162400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20240223 | 162300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20240223 | 162200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20240223 | 162100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20240223 | 162000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20240223 | 161900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20240223 | 161800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20240223 | 161700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20240223 | 161600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20240223 | 161500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20240223 | 161400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20240223 | 161300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20240223 | 161200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20240223 | 161100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20240223 | 161000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20240223 | 160900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20240223 | 160800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20240223 | 160700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20240223 | 160600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20240223 | 160500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20240223 | 160400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20240223 | 160300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20240223 | 160200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20240223 | 160100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 8445 |
| 153 | 20240223 | 160000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20240223 | 155900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20240223 | 155800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20240223 | 155700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20240223 | 155600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20240223 | 155500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20240223 | 155400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20240223 | 155300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20240223 | 155200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20240223 | 155100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20240223 | 155000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20240223 | 154900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20240223 | 154800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20240223 | 154700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20240223 | 154600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20240223 | 154500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20240223 | 154400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20240223 | 154300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20240223 | 154200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20240223 | 154100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20240223 | 154000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20240223 | 153900 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20240223 | 153800 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20240223 | 153700 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20240223 | 153600 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20240223 | 153500 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20240223 | 153400 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20240223 | 153300 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20240223 | 153200 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20240223 | 153100 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 8445 |
| 183 | 20240223 | 153000 | 4398008000 | 5700 | 5700 | 5700 | 5700 | 8445 |
| 184 | 20240223 | 152900 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20240223 | 152800 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20240223 | 152700 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20240223 | 152600 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20240223 | 152500 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20240223 | 152400 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20240223 | 152300 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20240223 | 152200 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20240223 | 152100 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20240223 | 152000 | 4349871500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20240223 | 151900 | 4349871500 | 5690 | 5690 | 5690 | 5680 | 1679 |
| 195 | 20240223 | 151800 | 4340318800 | 5680 | 5680 | 5680 | 5680 | 696 |
| 196 | 20240223 | 151700 | 4336365520 | 5680 | 5700 | 5700 | 5680 | 616 |
| 197 | 20240223 | 151600 | 4332864050 | 5690 | 5700 | 5700 | 5690 | 420 |
| 198 | 20240223 | 151500 | 4330471050 | 5690 | 5690 | 5700 | 5690 | 2450 |
| 199 | 20240223 | 151400 | 4316509380 | 5680 | 5680 | 5680 | 5680 | 616 |
| 200 | 20240223 | 151300 | 4313010500 | 5680 | 5680 | 5690 | 5680 | 368 |
| 201 | 20240223 | 151200 | 4310919650 | 5690 | 5690 | 5700 | 5690 | 1599 |
| 202 | 20240223 | 151100 | 4301810300 | 5680 | 5690 | 5690 | 5680 | 773 |
| 203 | 20240223 | 151000 | 4297412670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20240223 | 150900 | 4297412670 | 5700 | 5680 | 5700 | 5670 | 2392 |
| 205 | 20240223 | 150800 | 4283796330 | 5680 | 5690 | 5690 | 5680 | 884 |
| 206 | 20240223 | 150700 | 4278775190 | 5690 | 5690 | 5690 | 5690 | 1793 |
| 207 | 20240223 | 150600 | 4268573020 | 5690 | 5690 | 5700 | 5690 | 1499 |
| 208 | 20240223 | 150500 | 4260029690 | 5690 | 5690 | 5690 | 5660 | 5281 |
| 209 | 20240223 | 150400 | 4230005310 | 5690 | 5750 | 5750 | 5690 | 1277 |
| 210 | 20240223 | 150300 | 4222718310 | 5740 | 5700 | 5740 | 5700 | 9714 |
| 211 | 20240223 | 150200 | 4167288690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20240223 | 150100 | 4167288690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 213 | 20240223 | 150000 | 4167288690 | 5690 | 5700 | 5710 | 5690 | 4998 |
| 214 | 20240223 | 145900 | 4138800840 | 5700 | 5690 | 5700 | 5690 | 2259 |
| 215 | 20240223 | 145800 | 4125926640 | 5690 | 5690 | 5700 | 5690 | 183 |
| 216 | 20240223 | 145700 | 4124885050 | 5700 | 5690 | 5700 | 5690 | 2624 |
| 217 | 20240223 | 145600 | 4109945800 | 5680 | 5690 | 5690 | 5680 | 93 |
| 218 | 20240223 | 145500 | 4109417000 | 5690 | 5700 | 5700 | 5680 | 637 |
| 219 | 20240223 | 145400 | 4105798750 | 5700 | 5690 | 5700 | 5690 | 1408 |
| 220 | 20240223 | 145300 | 4097783170 | 5690 | 5690 | 5690 | 5690 | 0 |
| 221 | 20240223 | 145200 | 4097783170 | 5690 | 5690 | 5690 | 5690 | 0 |
| 222 | 20240223 | 145100 | 4097783170 | 5690 | 5690 | 5690 | 5690 | 2222 |
| 223 | 20240223 | 145000 | 4085139990 | 5680 | 5670 | 5680 | 5670 | 273 |
| 224 | 20240223 | 144900 | 4083589610 | 5680 | 5690 | 5690 | 5680 | 414 |
| 225 | 20240223 | 144800 | 4081237190 | 5680 | 5670 | 5690 | 5670 | 1315 |
| 226 | 20240223 | 144700 | 4073763800 | 5670 | 5670 | 5670 | 5670 | 1 |
| 227 | 20240223 | 144600 | 4073758130 | 5680 | 5680 | 5680 | 5680 | 27 |
| 228 | 20240223 | 144500 | 4073604770 | 5690 | 5660 | 5690 | 5660 | 1419 |
| 229 | 20240223 | 144400 | 4065564820 | 5650 | 5650 | 5650 | 5650 | 9 |
| 230 | 20240223 | 144300 | 4065513970 | 5650 | 5660 | 5660 | 5650 | 177 |
| 231 | 20240223 | 144200 | 4064512870 | 5670 | 5670 | 5690 | 5650 | 1733 |
| 232 | 20240223 | 144100 | 4054678100 | 5650 | 5670 | 5670 | 5650 | 9 |
| 233 | 20240223 | 144000 | 4054627090 | 5670 | 5670 | 5690 | 5670 | 563 |
| 234 | 20240223 | 143900 | 4051433780 | 5690 | 5680 | 5690 | 5640 | 7922 |
| 235 | 20240223 | 143800 | 4006512660 | 5680 | 5660 | 5680 | 5660 | 879 |
| 236 | 20240223 | 143700 | 4001537420 | 5690 | 5680 | 5690 | 5680 | 1760 |
| 237 | 20240223 | 143600 | 3991540570 | 5670 | 5690 | 5720 | 5670 | 9992 |
| 238 | 20240223 | 143500 | 3934627410 | 5690 | 5680 | 5690 | 5680 | 905 |
| 239 | 20240223 | 143400 | 3929478660 | 5680 | 5680 | 5680 | 5680 | 305 |
| 240 | 20240223 | 143300 | 3927746260 | 5680 | 5660 | 5680 | 5660 | 2124 |
| 241 | 20240223 | 143200 | 3915688740 | 5660 | 5660 | 5660 | 5660 | 200 |
| 242 | 20240223 | 143100 | 3914556740 | 5660 | 5670 | 5670 | 5660 | 730 |
| 243 | 20240223 | 143000 | 3910424920 | 5670 | 5650 | 5670 | 5650 | 75 |
| 244 | 20240223 | 142900 | 3910000070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 245 | 20240223 | 142800 | 3910000070 | 5690 | 5670 | 5690 | 5670 | 1319 |
| 246 | 20240223 | 142700 | 3902507940 | 5670 | 5650 | 5670 | 5650 | 1112 |
| 247 | 20240223 | 142600 | 3896216920 | 5670 | 5660 | 5670 | 5660 | 6 |
| 248 | 20240223 | 142500 | 3896182910 | 5670 | 5650 | 5670 | 5650 | 282 |
| 249 | 20240223 | 142400 | 3894589510 | 5650 | 5650 | 5650 | 5650 | 5 |
| 250 | 20240223 | 142300 | 3894561260 | 5650 | 5670 | 5670 | 5650 | 7741 |
| 251 | 20240223 | 142200 | 3850814150 | 5650 | 5660 | 5660 | 5650 | 615 |
| 252 | 20240223 | 142100 | 3847337700 | 5670 | 5670 | 5670 | 5670 | 5 |
| 253 | 20240223 | 142000 | 3847309350 | 5660 | 5650 | 5660 | 5650 | 1441 |
| 254 | 20240223 | 141900 | 3839166700 | 5650 | 5640 | 5650 | 5640 | 1168 |
| 255 | 20240223 | 141800 | 3832574320 | 5630 | 5610 | 5630 | 5610 | 959 |
| 256 | 20240223 | 141700 | 3827183820 | 5610 | 5600 | 5610 | 5600 | 297 |
| 257 | 20240223 | 141600 | 3825520520 | 5600 | 5600 | 5620 | 5600 | 673 |
| 258 | 20240223 | 141500 | 3821751680 | 5600 | 5600 | 5610 | 5580 | 3394 |
| 259 | 20240223 | 141400 | 3802724510 | 5610 | 5560 | 5610 | 5550 | 3275 |
| 260 | 20240223 | 141300 | 3784410480 | 5560 | 5570 | 5570 | 5550 | 1882 |
| 261 | 20240223 | 141200 | 3773946670 | 5580 | 5580 | 5580 | 5580 | 78 |
| 262 | 20240223 | 141100 | 3773511430 | 5580 | 5590 | 5590 | 5580 | 21 |
| 263 | 20240223 | 141000 | 3773394050 | 5590 | 5560 | 5590 | 5550 | 3823 |
| 264 | 20240223 | 140900 | 3752123710 | 5560 | 5570 | 5570 | 5560 | 33 |
| 265 | 20240223 | 140800 | 3751940130 | 5570 | 5530 | 5570 | 5520 | 2675 |
| 266 | 20240223 | 140700 | 3737150520 | 5550 | 5610 | 5610 | 5500 | 14480 |
| 267 | 20240223 | 140600 | 3656692610 | 5600 | 5600 | 5600 | 5560 | 2570 |
| 268 | 20240223 | 140500 | 3642351010 | 5610 | 5590 | 5610 | 5570 | 1015 |
| 269 | 20240223 | 140400 | 3636670480 | 5610 | 5620 | 5620 | 5600 | 9090 |
| 270 | 20240223 | 140300 | 3585722420 | 5620 | 5640 | 5640 | 5600 | 3526 |
| 271 | 20240223 | 140200 | 3565896550 | 5630 | 5640 | 5640 | 5630 | 1547 |
| 272 | 20240223 | 140100 | 3557178920 | 5640 | 5650 | 5650 | 5640 | 6 |
| 273 | 20240223 | 140000 | 3557145070 | 5650 | 5650 | 5650 | 5650 | 242 |
| 274 | 20240223 | 135900 | 3555777770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 275 | 20240223 | 135800 | 3555777770 | 5650 | 5650 | 5650 | 5650 | 1360 |
| 276 | 20240223 | 135700 | 3548093770 | 5650 | 5650 | 5650 | 5650 | 41 |
| 277 | 20240223 | 135600 | 3547862120 | 5650 | 5660 | 5660 | 5650 | 210 |
| 278 | 20240223 | 135500 | 3546673620 | 5670 | 5670 | 5670 | 5670 | 54 |
| 279 | 20240223 | 135400 | 3546367440 | 5670 | 5670 | 5670 | 5670 | 45 |
| 280 | 20240223 | 135300 | 3546112290 | 5670 | 5670 | 5670 | 5670 | 292 |
| 281 | 20240223 | 135200 | 3544456650 | 5680 | 5710 | 5720 | 5680 | 3133 |
| 282 | 20240223 | 135100 | 3526596440 | 5710 | 5720 | 5720 | 5710 | 655 |
| 283 | 20240223 | 135000 | 3522854630 | 5720 | 5720 | 5720 | 5720 | 61 |
| 284 | 20240223 | 134900 | 3522505710 | 5690 | 5690 | 5710 | 5690 | 462 |
| 285 | 20240223 | 134800 | 3519876900 | 5690 | 5660 | 5770 | 5630 | 10793 |
| 286 | 20240223 | 134700 | 3457930210 | 5640 | 5630 | 5640 | 5630 | 271 |
| 287 | 20240223 | 134600 | 3456402070 | 5630 | 5630 | 5630 | 5630 | 0 |
| 288 | 20240223 | 134500 | 3456402070 | 5630 | 5630 | 5640 | 5630 | 3376 |
| 289 | 20240223 | 134400 | 3437392380 | 5630 | 5640 | 5640 | 5630 | 1015 |
| 290 | 20240223 | 134300 | 3431677740 | 5640 | 5650 | 5650 | 5640 | 100 |
| 291 | 20240223 | 134200 | 3431113670 | 5650 | 5650 | 5660 | 5650 | 912 |
| 292 | 20240223 | 134100 | 3425958530 | 5660 | 5660 | 5660 | 5660 | 500 |
| 293 | 20240223 | 134000 | 3423128530 | 5650 | 5650 | 5650 | 5640 | 1677 |
| 294 | 20240223 | 133900 | 3413660320 | 5650 | 5660 | 5660 | 5650 | 500 |
| 295 | 20240223 | 133800 | 3410832540 | 5660 | 5660 | 5660 | 5660 | 0 |
| 296 | 20240223 | 133700 | 3410832540 | 5660 | 5690 | 5690 | 5660 | 163 |
| 297 | 20240223 | 133600 | 3409909500 | 5690 | 5680 | 5690 | 5680 | 280 |
| 298 | 20240223 | 133500 | 3408316650 | 5680 | 5680 | 5680 | 5680 | 0 |
| 299 | 20240223 | 133400 | 3408316650 | 5680 | 5650 | 5680 | 5640 | 1326 |
| 300 | 20240223 | 133300 | 3400824270 | 5620 | 5660 | 5660 | 5620 | 5069 |
| 301 | 20240223 | 133200 | 3372227370 | 5660 | 5690 | 5690 | 5660 | 1984 |
| 302 | 20240223 | 133100 | 3360968230 | 5690 | 5690 | 5690 | 5690 | 50 |
| 303 | 20240223 | 133000 | 3360683730 | 5690 | 5690 | 5690 | 5690 | 160 |
| 304 | 20240223 | 132900 | 3359773330 | 5690 | 5700 | 5700 | 5690 | 324 |
| 305 | 20240223 | 132800 | 3357929530 | 5700 | 5700 | 5700 | 5700 | 142 |
| 306 | 20240223 | 132700 | 3357120130 | 5690 | 5690 | 5700 | 5690 | 690 |
| 307 | 20240223 | 132600 | 3353189030 | 5690 | 5700 | 5700 | 5690 | 103 |
| 308 | 20240223 | 132500 | 3352602930 | 5700 | 5690 | 5700 | 5690 | 10 |
| 309 | 20240223 | 132400 | 3352546000 | 5690 | 5690 | 5690 | 5690 | 100 |
| 310 | 20240223 | 132300 | 3351977000 | 5690 | 5690 | 5690 | 5690 | 261 |
| 311 | 20240223 | 132200 | 3350491910 | 5690 | 5690 | 5690 | 5680 | 402 |
| 312 | 20240223 | 132100 | 3348206590 | 5700 | 5700 | 5700 | 5700 | 0 |
| 313 | 20240223 | 132000 | 3348206590 | 5700 | 5700 | 5700 | 5700 | 530 |
| 314 | 20240223 | 131900 | 3345185590 | 5700 | 5690 | 5700 | 5690 | 2769 |
| 315 | 20240223 | 131800 | 3329419390 | 5690 | 5700 | 5700 | 5690 | 44 |
| 316 | 20240223 | 131700 | 3329168730 | 5700 | 5700 | 5700 | 5690 | 2245 |
| 317 | 20240223 | 131600 | 3316373070 | 5700 | 5710 | 5710 | 5700 | 1015 |
| 318 | 20240223 | 131500 | 3310583990 | 5710 | 5720 | 5720 | 5710 | 170 |
| 319 | 20240223 | 131400 | 3309612290 | 5720 | 5720 | 5720 | 5720 | 65 |
| 320 | 20240223 | 131300 | 3309240490 | 5720 | 5730 | 5730 | 5720 | 250 |
| 321 | 20240223 | 131200 | 3307809990 | 5730 | 5720 | 5730 | 5720 | 52 |
| 322 | 20240223 | 131100 | 3307512540 | 5730 | 5730 | 5730 | 5720 | 557 |
| 323 | 20240223 | 131000 | 3304320940 | 5730 | 5730 | 5730 | 5720 | 895 |
| 324 | 20240223 | 130900 | 3299199590 | 5750 | 5750 | 5750 | 5730 | 4 |
| 325 | 20240223 | 130800 | 3299176620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 326 | 20240223 | 130700 | 3299176620 | 5720 | 5750 | 5750 | 5720 | 1036 |
| 327 | 20240223 | 130600 | 3293229870 | 5750 | 5750 | 5750 | 5750 | 40 |
| 328 | 20240223 | 130500 | 3292999870 | 5740 | 5740 | 5740 | 5740 | 0 |
| 329 | 20240223 | 130400 | 3292999870 | 5740 | 5740 | 5740 | 5740 | 223 |
| 330 | 20240223 | 130300 | 3291719850 | 5740 | 5740 | 5740 | 5740 | 282 |
| 331 | 20240223 | 130200 | 3290101170 | 5740 | 5740 | 5740 | 5740 | 230 |
| 332 | 20240223 | 130100 | 3288780970 | 5740 | 5740 | 5740 | 5740 | 10 |
| 333 | 20240223 | 130000 | 3288723570 | 5730 | 5730 | 5730 | 5730 | 9 |
| 334 | 20240223 | 125900 | 3288672000 | 5730 | 5730 | 5730 | 5730 | 20 |
| 335 | 20240223 | 125800 | 3288557400 | 5730 | 5710 | 5730 | 5710 | 51 |
| 336 | 20240223 | 125700 | 3288266170 | 5710 | 5710 | 5720 | 5710 | 805 |
| 337 | 20240223 | 125600 | 3283665320 | 5710 | 5730 | 5730 | 5710 | 120 |
| 338 | 20240223 | 125500 | 3282978840 | 5720 | 5730 | 5730 | 5720 | 118 |
| 339 | 20240223 | 125400 | 3282303000 | 5720 | 5730 | 5730 | 5720 | 12 |
| 340 | 20240223 | 125300 | 3282234340 | 5720 | 5720 | 5720 | 5720 | 23 |
| 341 | 20240223 | 125200 | 3282102780 | 5730 | 5730 | 5730 | 5730 | 86 |
| 342 | 20240223 | 125100 | 3281610000 | 5730 | 5740 | 5740 | 5730 | 173 |
| 343 | 20240223 | 125000 | 3280618630 | 5730 | 5730 | 5730 | 5730 | 298 |
| 344 | 20240223 | 124900 | 3278911090 | 5730 | 5730 | 5730 | 5730 | 429 |
| 345 | 20240223 | 124800 | 3276452920 | 5730 | 5750 | 5750 | 5730 | 224 |
| 346 | 20240223 | 124700 | 3275169370 | 5760 | 5740 | 5760 | 5730 | 45 |
| 347 | 20240223 | 124600 | 3274911140 | 5750 | 5740 | 5750 | 5740 | 576 |
| 348 | 20240223 | 124500 | 3271599900 | 5750 | 5750 | 5750 | 5750 | 293 |
| 349 | 20240223 | 124400 | 3269915150 | 5750 | 5750 | 5750 | 5750 | 94 |
| 350 | 20240223 | 124300 | 3269374650 | 5720 | 5740 | 5790 | 5720 | 2239 |
| 351 | 20240223 | 124200 | 3256449640 | 5710 | 5730 | 5730 | 5710 | 548 |
| 352 | 20240223 | 124100 | 3253315540 | 5730 | 5710 | 5730 | 5710 | 246 |
| 353 | 20240223 | 124000 | 3251907960 | 5710 | 5740 | 5740 | 5710 | 485 |
| 354 | 20240223 | 123900 | 3249133570 | 5720 | 5740 | 5740 | 5720 | 196 |
| 355 | 20240223 | 123800 | 3248010830 | 5750 | 5730 | 5750 | 5730 | 826 |
| 356 | 20240223 | 123700 | 3243271650 | 5740 | 5720 | 5740 | 5720 | 25 |
| 357 | 20240223 | 123600 | 3243128550 | 5740 | 5710 | 5740 | 5710 | 277 |
| 358 | 20240223 | 123500 | 3241545840 | 5700 | 5700 | 5700 | 5700 | 154 |
| 359 | 20240223 | 123400 | 3240668040 | 5700 | 5700 | 5710 | 5700 | 342 |
| 360 | 20240223 | 123300 | 3238716820 | 5700 | 5720 | 5720 | 5700 | 4412 |
| 361 | 20240223 | 123200 | 3213548560 | 5720 | 5730 | 5730 | 5720 | 477 |
| 362 | 20240223 | 123100 | 3210819730 | 5730 | 5730 | 5730 | 5730 | 150 |
| 363 | 20240223 | 123000 | 3209960230 | 5730 | 5730 | 5730 | 5730 | 39 |
| 364 | 20240223 | 122900 | 3209736760 | 5740 | 5740 | 5740 | 5740 | 40 |
| 365 | 20240223 | 122800 | 3209507160 | 5730 | 5740 | 5740 | 5730 | 385 |
| 366 | 20240223 | 122700 | 3207298260 | 5730 | 5730 | 5730 | 5720 | 4117 |
| 367 | 20240223 | 122600 | 3183714280 | 5730 | 5730 | 5730 | 5730 | 637 |
| 368 | 20240223 | 122500 | 3180064270 | 5750 | 5750 | 5750 | 5750 | 1 |
| 369 | 20240223 | 122400 | 3180058520 | 5730 | 5750 | 5750 | 5730 | 1022 |
| 370 | 20240223 | 122300 | 3174198380 | 5740 | 5750 | 5760 | 5740 | 174 |
| 371 | 20240223 | 122200 | 3173197820 | 5750 | 5750 | 5750 | 5750 | 0 |
| 372 | 20240223 | 122100 | 3173197820 | 5750 | 5790 | 5790 | 5750 | 1263 |
| 373 | 20240223 | 122000 | 3165935490 | 5760 | 5760 | 5760 | 5760 | 351 |
| 374 | 20240223 | 121900 | 3163913730 | 5750 | 5750 | 5750 | 5750 | 368 |
| 375 | 20240223 | 121800 | 3161797730 | 5750 | 5780 | 5790 | 5750 | 1273 |
| 376 | 20240223 | 121700 | 3154462770 | 5780 | 5750 | 5780 | 5750 | 208 |
| 377 | 20240223 | 121600 | 3153260830 | 5780 | 5780 | 5780 | 5780 | 60 |
| 378 | 20240223 | 121500 | 3152914030 | 5740 | 5750 | 5790 | 5740 | 835 |
| 379 | 20240223 | 121400 | 3148098670 | 5740 | 5740 | 5770 | 5740 | 230 |
| 380 | 20240223 | 121300 | 3146778410 | 5740 | 5770 | 5770 | 5740 | 7 |
| 381 | 20240223 | 121200 | 3146738050 | 5770 | 5760 | 5780 | 5740 | 562 |
| 382 | 20240223 | 121100 | 3143501860 | 5800 | 5800 | 5800 | 5750 | 253 |
| 383 | 20240223 | 121000 | 3142046960 | 5800 | 5750 | 5800 | 5750 | 4141 |
| 384 | 20240223 | 120900 | 3118152350 | 5760 | 5760 | 5770 | 5760 | 814 |
| 385 | 20240223 | 120800 | 3113463690 | 5760 | 5770 | 5780 | 5760 | 800 |
| 386 | 20240223 | 120700 | 3108849700 | 5770 | 5780 | 5790 | 5770 | 1346 |
| 387 | 20240223 | 120600 | 3101082240 | 5780 | 5790 | 5790 | 5770 | 366 |
| 388 | 20240223 | 120500 | 3098968680 | 5780 | 5780 | 5790 | 5770 | 699 |
| 389 | 20240223 | 120400 | 3094931840 | 5800 | 5800 | 5800 | 5800 | 1113 |
| 390 | 20240223 | 120300 | 3088476440 | 5820 | 5820 | 5820 | 5820 | 28 |
| 391 | 20240223 | 120200 | 3088313480 | 5820 | 5780 | 5820 | 5780 | 6581 |
| 392 | 20240223 | 120100 | 3050149420 | 5770 | 5770 | 5780 | 5770 | 364 |
| 393 | 20240223 | 120000 | 3048048940 | 5790 | 5790 | 5790 | 5780 | 100 |
| 394 | 20240223 | 115900 | 3047470590 | 5790 | 5790 | 5790 | 5780 | 200 |
| 395 | 20240223 | 115800 | 3046314090 | 5770 | 5770 | 5780 | 5770 | 451 |
| 396 | 20240223 | 115700 | 3043709360 | 5770 | 5770 | 5770 | 5760 | 573 |
| 397 | 20240223 | 115600 | 3040407730 | 5760 | 5780 | 5790 | 5760 | 303 |
| 398 | 20240223 | 115500 | 3038659840 | 5780 | 5780 | 5780 | 5750 | 3439 |
| 399 | 20240223 | 115400 | 3018851670 | 5780 | 5790 | 5790 | 5780 | 185 |
| 400 | 20240223 | 115300 | 3017781230 | 5800 | 5800 | 5800 | 5800 | 1 |
| 401 | 20240223 | 115200 | 3017775430 | 5800 | 5810 | 5810 | 5790 | 134 |
| 402 | 20240223 | 115100 | 3016998380 | 5800 | 5800 | 5800 | 5800 | 373 |
| 403 | 20240223 | 115000 | 3014834980 | 5790 | 5790 | 5790 | 5770 | 2501 |
| 404 | 20240223 | 114900 | 3000376650 | 5790 | 5800 | 5800 | 5790 | 178 |
| 405 | 20240223 | 114800 | 2999345900 | 5800 | 5800 | 5800 | 5800 | 1220 |
| 406 | 20240223 | 114700 | 2992269900 | 5800 | 5800 | 5810 | 5790 | 1525 |
| 407 | 20240223 | 114600 | 2983424090 | 5790 | 5820 | 5820 | 5780 | 5052 |
| 408 | 20240223 | 114500 | 2954154680 | 5840 | 5800 | 5840 | 5800 | 1578 |
| 409 | 20240223 | 114400 | 2944988250 | 5810 | 5820 | 5820 | 5760 | 8810 |
| 410 | 20240223 | 114300 | 2893868200 | 5820 | 5850 | 5860 | 5810 | 5576 |
| 411 | 20240223 | 114200 | 2861339890 | 5850 | 5850 | 5860 | 5840 | 2188 |
| 412 | 20240223 | 114100 | 2848546190 | 5840 | 5860 | 5860 | 5820 | 1726 |
| 413 | 20240223 | 114000 | 2838459220 | 5860 | 5900 | 5910 | 5820 | 34833 |
| 414 | 20240223 | 113900 | 2633338600 | 5890 | 5890 | 5890 | 5890 | 0 |
| 415 | 20240223 | 113800 | 2633338600 | 5890 | 5890 | 5890 | 5890 | 0 |
| 416 | 20240223 | 113700 | 2633338600 | 5890 | 5860 | 5890 | 5860 | 12109 |
| 417 | 20240223 | 113600 | 2562141220 | 5860 | 5850 | 5860 | 5840 | 5412 |
| 418 | 20240223 | 113500 | 2530440990 | 5850 | 5860 | 5860 | 5840 | 708 |
| 419 | 20240223 | 113400 | 2526303090 | 5860 | 5850 | 5860 | 5840 | 2314 |
| 420 | 20240223 | 113300 | 2512775770 | 5840 | 5850 | 5860 | 5840 | 765 |
| 421 | 20240223 | 113200 | 2508301490 | 5850 | 5820 | 5860 | 5820 | 5556 |
| 422 | 20240223 | 113100 | 2475832360 | 5810 | 5810 | 5810 | 5810 | 734 |
| 423 | 20240223 | 113000 | 2471567820 | 5820 | 5820 | 5820 | 5820 | 148 |
| 424 | 20240223 | 112900 | 2470706460 | 5820 | 5810 | 5820 | 5810 | 87 |
| 425 | 20240223 | 112800 | 2470200970 | 5810 | 5820 | 5820 | 5810 | 1202 |
| 426 | 20240223 | 112700 | 2463215340 | 5820 | 5820 | 5820 | 5820 | 257 |
| 427 | 20240223 | 112600 | 2461719600 | 5810 | 5790 | 5850 | 5790 | 9841 |
| 428 | 20240223 | 112500 | 2404519870 | 5790 | 5770 | 5790 | 5770 | 1028 |
| 429 | 20240223 | 112400 | 2398580700 | 5770 | 5770 | 5770 | 5760 | 1433 |
| 430 | 20240223 | 112300 | 2390316370 | 5770 | 5760 | 5780 | 5760 | 74 |
| 431 | 20240223 | 112200 | 2389889690 | 5780 | 5770 | 5780 | 5760 | 477 |
| 432 | 20240223 | 112100 | 2387134880 | 5760 | 5770 | 5770 | 5760 | 676 |
| 433 | 20240223 | 112000 | 2383239450 | 5780 | 5780 | 5780 | 5780 | 31 |
| 434 | 20240223 | 111900 | 2383060270 | 5780 | 5760 | 5780 | 5760 | 1383 |
| 435 | 20240223 | 111800 | 2375072590 | 5780 | 5780 | 5780 | 5760 | 2320 |
| 436 | 20240223 | 111700 | 2361695020 | 5770 | 5770 | 5770 | 5770 | 393 |
| 437 | 20240223 | 111600 | 2359427410 | 5770 | 5770 | 5770 | 5770 | 1543 |
| 438 | 20240223 | 111500 | 2350524300 | 5770 | 5780 | 5790 | 5770 | 697 |
| 439 | 20240223 | 111400 | 2346496880 | 5780 | 5770 | 5780 | 5760 | 19 |
| 440 | 20240223 | 111300 | 2346387220 | 5770 | 5770 | 5770 | 5770 | 67 |
| 441 | 20240223 | 111200 | 2346000630 | 5760 | 5770 | 5780 | 5760 | 128 |
| 442 | 20240223 | 111100 | 2345262090 | 5770 | 5770 | 5770 | 5770 | 0 |
| 443 | 20240223 | 111000 | 2345262090 | 5770 | 5780 | 5780 | 5770 | 60 |
| 444 | 20240223 | 110900 | 2344915630 | 5780 | 5780 | 5780 | 5780 | 181 |
| 445 | 20240223 | 110800 | 2343869450 | 5770 | 5770 | 5780 | 5770 | 129 |
| 446 | 20240223 | 110700 | 2343124470 | 5770 | 5770 | 5770 | 5770 | 1 |
| 447 | 20240223 | 110600 | 2343118700 | 5780 | 5760 | 5780 | 5760 | 1562 |
| 448 | 20240223 | 110500 | 2334111330 | 5760 | 5780 | 5780 | 5760 | 498 |
| 449 | 20240223 | 110400 | 2331236640 | 5780 | 5780 | 5780 | 5770 | 796 |
| 450 | 20240223 | 110300 | 2326641980 | 5760 | 5820 | 5830 | 5760 | 7259 |
| 451 | 20240223 | 110200 | 2284584980 | 5820 | 5830 | 5830 | 5820 | 5973 |
| 452 | 20240223 | 110100 | 2249786100 | 5830 | 5830 | 5830 | 5810 | 2900 |
| 453 | 20240223 | 110000 | 2232911100 | 5840 | 5820 | 5840 | 5820 | 4057 |
| 454 | 20240223 | 105900 | 2209274150 | 5800 | 5780 | 5800 | 5770 | 3357 |
| 455 | 20240223 | 105800 | 2189839510 | 5770 | 5770 | 5770 | 5770 | 823 |
| 456 | 20240223 | 105700 | 2185090800 | 5770 | 5800 | 5800 | 5770 | 1267 |
| 457 | 20240223 | 105600 | 2177766600 | 5770 | 5800 | 5830 | 5770 | 1382 |
| 458 | 20240223 | 105500 | 2169750830 | 5800 | 5830 | 5830 | 5770 | 4916 |
| 459 | 20240223 | 105400 | 2141286650 | 5830 | 5820 | 5830 | 5820 | 1786 |
| 460 | 20240223 | 105300 | 2130890480 | 5820 | 5790 | 5820 | 5790 | 4381 |
| 461 | 20240223 | 105200 | 2105440620 | 5790 | 5780 | 5790 | 5780 | 329 |
| 462 | 20240223 | 105100 | 2103536000 | 5790 | 5790 | 5800 | 5790 | 711 |
| 463 | 20240223 | 105000 | 2099416940 | 5790 | 5800 | 5800 | 5780 | 401 |
| 464 | 20240223 | 104900 | 2097096650 | 5800 | 5800 | 5810 | 5780 | 694 |
| 465 | 20240223 | 104800 | 2093071890 | 5780 | 5790 | 5800 | 5770 | 1187 |
| 466 | 20240223 | 104700 | 2086196740 | 5790 | 5800 | 5800 | 5790 | 227 |
| 467 | 20240223 | 104600 | 2084882390 | 5800 | 5810 | 5810 | 5790 | 987 |
| 468 | 20240223 | 104500 | 2079158010 | 5810 | 5810 | 5820 | 5800 | 1625 |
| 469 | 20240223 | 104400 | 2069715250 | 5790 | 5790 | 5850 | 5780 | 6624 |
| 470 | 20240223 | 104300 | 2031184450 | 5800 | 5740 | 5800 | 5740 | 2423 |
| 471 | 20240223 | 104200 | 2017154230 | 5760 | 5750 | 5760 | 5750 | 744 |
| 472 | 20240223 | 104100 | 2012875980 | 5720 | 5720 | 5730 | 5720 | 312 |
| 473 | 20240223 | 104000 | 2011090390 | 5720 | 5700 | 5720 | 5700 | 1301 |
| 474 | 20240223 | 103900 | 2003668480 | 5690 | 5700 | 5700 | 5690 | 2628 |
| 475 | 20240223 | 103800 | 1988696740 | 5710 | 5720 | 5730 | 5700 | 1352 |
| 476 | 20240223 | 103700 | 1980983710 | 5700 | 5710 | 5730 | 5700 | 2670 |
| 477 | 20240223 | 103600 | 1965729040 | 5690 | 5750 | 5760 | 5690 | 4593 |
| 478 | 20240223 | 103500 | 1939440120 | 5760 | 5730 | 5760 | 5720 | 509 |
| 479 | 20240223 | 103400 | 1936517530 | 5720 | 5730 | 5730 | 5720 | 1126 |
| 480 | 20240223 | 103300 | 1930067790 | 5730 | 5740 | 5740 | 5710 | 81 |
| 481 | 20240223 | 103200 | 1929603430 | 5730 | 5760 | 5760 | 5710 | 2521 |
| 482 | 20240223 | 103100 | 1915175470 | 5760 | 5740 | 5760 | 5720 | 2806 |
| 483 | 20240223 | 103000 | 1899076380 | 5740 | 5750 | 5760 | 5730 | 924 |
| 484 | 20240223 | 102900 | 1893770390 | 5750 | 5790 | 5790 | 5730 | 9249 |
| 485 | 20240223 | 102800 | 1840380740 | 5800 | 5810 | 5810 | 5800 | 1957 |
| 486 | 20240223 | 102700 | 1829019550 | 5800 | 5810 | 5820 | 5790 | 4964 |
| 487 | 20240223 | 102600 | 1800218550 | 5810 | 5780 | 5830 | 5770 | 2889 |
| 488 | 20240223 | 102500 | 1783503930 | 5790 | 5760 | 5790 | 5760 | 3442 |
| 489 | 20240223 | 102400 | 1763640030 | 5760 | 5870 | 5880 | 5750 | 7670 |
| 490 | 20240223 | 102300 | 1719127590 | 5850 | 5860 | 5880 | 5830 | 11145 |
| 491 | 20240223 | 102200 | 1653827610 | 5860 | 5830 | 5870 | 5830 | 12654 |
| 492 | 20240223 | 102100 | 1579859810 | 5810 | 5790 | 5830 | 5780 | 10799 |
| 493 | 20240223 | 102000 | 1517171460 | 5790 | 5780 | 5790 | 5780 | 3144 |
| 494 | 20240223 | 101900 | 1498982890 | 5790 | 5780 | 5790 | 5760 | 3448 |
| 495 | 20240223 | 101800 | 1479048480 | 5790 | 5770 | 5790 | 5750 | 3322 |
| 496 | 20240223 | 101700 | 1459838440 | 5770 | 5750 | 5780 | 5750 | 993 |
| 497 | 20240223 | 101600 | 1454114660 | 5780 | 5760 | 5780 | 5720 | 2770 |
| 498 | 20240223 | 101500 | 1438180740 | 5760 | 5790 | 5790 | 5740 | 2012 |
| 499 | 20240223 | 101400 | 1426576010 | 5790 | 5750 | 5810 | 5730 | 16010 |
| 500 | 20240223 | 101300 | 1334144290 | 5750 | 5760 | 5770 | 5740 | 5585 |
| 501 | 20240223 | 101200 | 1302007400 | 5760 | 5760 | 5800 | 5710 | 9267 |
| 502 | 20240223 | 101100 | 1248669580 | 5750 | 5710 | 5750 | 5700 | 10866 |
| 503 | 20240223 | 101000 | 1186294040 | 5720 | 5710 | 5720 | 5700 | 875 |
| 504 | 20240223 | 100900 | 1181300780 | 5720 | 5710 | 5730 | 5700 | 7685 |
| 505 | 20240223 | 100800 | 1137329090 | 5710 | 5720 | 5720 | 5690 | 934 |
| 506 | 20240223 | 100700 | 1131996740 | 5720 | 5680 | 5720 | 5680 | 3068 |
| 507 | 20240223 | 100600 | 1114448380 | 5720 | 5700 | 5720 | 5670 | 5223 |
| 508 | 20240223 | 100500 | 1084642630 | 5690 | 5700 | 5710 | 5690 | 2361 |
| 509 | 20240223 | 100400 | 1071194990 | 5700 | 5680 | 5700 | 5680 | 450 |
| 510 | 20240223 | 100300 | 1068635510 | 5680 | 5690 | 5700 | 5670 | 4711 |
| 511 | 20240223 | 100200 | 1041838320 | 5680 | 5690 | 5690 | 5680 | 1101 |
| 512 | 20240223 | 100100 | 1035577350 | 5690 | 5610 | 5690 | 5610 | 9798 |
| 513 | 20240223 | 100000 | 980114810 | 5610 | 5610 | 5620 | 5610 | 605 |
| 514 | 20240223 | 095900 | 976720740 | 5610 | 5630 | 5630 | 5600 | 2778 |
| 515 | 20240223 | 095800 | 961150180 | 5620 | 5640 | 5640 | 5620 | 1517 |
| 516 | 20240223 | 095700 | 952608200 | 5650 | 5640 | 5650 | 5640 | 830 |
| 517 | 20240223 | 095600 | 947926990 | 5630 | 5600 | 5640 | 5600 | 1409 |
| 518 | 20240223 | 095500 | 940004260 | 5590 | 5590 | 5590 | 5590 | 596 |
| 519 | 20240223 | 095400 | 936672620 | 5590 | 5580 | 5590 | 5580 | 619 |
| 520 | 20240223 | 095300 | 933213900 | 5580 | 5580 | 5580 | 5580 | 5 |
| 521 | 20240223 | 095200 | 933186000 | 5570 | 5570 | 5570 | 5570 | 1 |
| 522 | 20240223 | 095100 | 933180430 | 5580 | 5580 | 5580 | 5580 | 65 |
| 523 | 20240223 | 095000 | 932817730 | 5560 | 5560 | 5560 | 5560 | 193 |
| 524 | 20240223 | 094900 | 931744650 | 5560 | 5560 | 5580 | 5560 | 571 |
| 525 | 20240223 | 094800 | 928569870 | 5560 | 5580 | 5580 | 5560 | 1131 |
| 526 | 20240223 | 094700 | 922278370 | 5560 | 5560 | 5560 | 5560 | 515 |
| 527 | 20240223 | 094600 | 919414970 | 5560 | 5550 | 5560 | 5550 | 221 |
| 528 | 20240223 | 094500 | 918186220 | 5560 | 5550 | 5560 | 5550 | 1215 |
| 529 | 20240223 | 094400 | 911441310 | 5540 | 5550 | 5560 | 5540 | 2525 |
| 530 | 20240223 | 094300 | 897442000 | 5560 | 5560 | 5560 | 5550 | 951 |
| 531 | 20240223 | 094200 | 892155420 | 5560 | 5550 | 5560 | 5540 | 28 |
| 532 | 20240223 | 094100 | 892000180 | 5540 | 5540 | 5540 | 5520 | 1781 |
| 533 | 20240223 | 094000 | 882147570 | 5540 | 5570 | 5580 | 5540 | 8589 |
| 534 | 20240223 | 093900 | 834438460 | 5560 | 5590 | 5590 | 5560 | 3968 |
| 535 | 20240223 | 093800 | 812314070 | 5600 | 5610 | 5610 | 5590 | 2688 |
| 536 | 20240223 | 093700 | 797287820 | 5620 | 5620 | 5620 | 5600 | 3333 |
| 537 | 20240223 | 093600 | 778591850 | 5620 | 5620 | 5630 | 5620 | 2241 |
| 538 | 20240223 | 093500 | 765987130 | 5630 | 5620 | 5630 | 5610 | 4607 |
| 539 | 20240223 | 093400 | 740117780 | 5620 | 5620 | 5620 | 5610 | 5870 |
| 540 | 20240223 | 093300 | 707136070 | 5630 | 5630 | 5650 | 5630 | 4097 |
| 541 | 20240223 | 093200 | 684042090 | 5630 | 5610 | 5630 | 5610 | 1146 |
| 542 | 20240223 | 093100 | 677610190 | 5610 | 5600 | 5610 | 5600 | 654 |
| 543 | 20240223 | 093000 | 673944420 | 5580 | 5580 | 5600 | 5580 | 448 |
| 544 | 20240223 | 092900 | 671444360 | 5570 | 5580 | 5580 | 5570 | 1119 |
| 545 | 20240223 | 092800 | 665210020 | 5590 | 5600 | 5610 | 5580 | 2930 |
| 546 | 20240223 | 092700 | 648818870 | 5610 | 5620 | 5660 | 5610 | 2809 |
| 547 | 20240223 | 092600 | 633011470 | 5620 | 5640 | 5650 | 5620 | 2109 |
| 548 | 20240223 | 092500 | 621123040 | 5650 | 5630 | 5660 | 5600 | 3565 |
| 549 | 20240223 | 092400 | 601068210 | 5630 | 5650 | 5680 | 5630 | 7727 |
| 550 | 20240223 | 092300 | 557491420 | 5650 | 5610 | 5650 | 5610 | 9067 |
| 551 | 20240223 | 092200 | 506518020 | 5610 | 5590 | 5610 | 5590 | 2189 |
| 552 | 20240223 | 092100 | 494254680 | 5580 | 5570 | 5580 | 5570 | 3091 |
| 553 | 20240223 | 092000 | 477011920 | 5570 | 5580 | 5590 | 5560 | 1811 |
| 554 | 20240223 | 091900 | 466919050 | 5590 | 5540 | 5590 | 5540 | 2899 |
| 555 | 20240223 | 091800 | 450788800 | 5540 | 5550 | 5560 | 5510 | 3642 |
| 556 | 20240223 | 091700 | 430619930 | 5550 | 5600 | 5600 | 5550 | 3498 |
| 557 | 20240223 | 091600 | 411142110 | 5600 | 5600 | 5610 | 5570 | 6538 |
| 558 | 20240223 | 091500 | 374547230 | 5600 | 5570 | 5600 | 5570 | 5720 |
| 559 | 20240223 | 091400 | 342586830 | 5570 | 5510 | 5570 | 5510 | 13687 |
| 560 | 20240223 | 091300 | 267104350 | 5510 | 5520 | 5520 | 5510 | 3663 |
| 561 | 20240223 | 091200 | 246898780 | 5540 | 5540 | 5560 | 5530 | 6212 |
| 562 | 20240223 | 091100 | 212440930 | 5540 | 5530 | 5540 | 5530 | 1304 |
| 563 | 20240223 | 091000 | 205222900 | 5520 | 5480 | 5520 | 5480 | 2516 |
| 564 | 20240223 | 090900 | 191385460 | 5500 | 5490 | 5500 | 5490 | 126 |
| 565 | 20240223 | 090800 | 190692560 | 5500 | 5470 | 5500 | 5450 | 1648 |
| 566 | 20240223 | 090700 | 181677080 | 5450 | 5470 | 5470 | 5450 | 5500 |
| 567 | 20240223 | 090600 | 151694890 | 5460 | 5500 | 5500 | 5460 | 1815 |
| 568 | 20240223 | 090500 | 141766260 | 5500 | 5530 | 5530 | 5460 | 1823 |
| 569 | 20240223 | 090400 | 131762250 | 5500 | 5510 | 5530 | 5490 | 2484 |
| 570 | 20240223 | 090300 | 118097400 | 5520 | 5490 | 5530 | 5490 | 1685 |
| 571 | 20240223 | 090200 | 108805440 | 5490 | 5480 | 5490 | 5470 | 1507 |
| 572 | 20240223 | 090100 | 100556210 | 5470 | 5540 | 5570 | 5470 | 4327 |
| 573 | 20240223 | 090000 | 76611510 | 5540 | 5360 | 5540 | 5360 | 12796 |