28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 21290 |
| 3 | 20240223 | 183000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20240223 | 182900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20240223 | 182800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20240223 | 182700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20240223 | 182600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20240223 | 182500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20240223 | 182400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20240223 | 182300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20240223 | 182200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20240223 | 182100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20240223 | 182000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20240223 | 181900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20240223 | 181800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20240223 | 181700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20240223 | 181600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20240223 | 181500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20240223 | 181400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20240223 | 181300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20240223 | 181200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20240223 | 181100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20240223 | 181000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20240223 | 180900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20240223 | 180800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20240223 | 180700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20240223 | 180600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20240223 | 180500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20240223 | 180400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20240223 | 180300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20240223 | 180200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20240223 | 180100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 21290 |
| 33 | 20240223 | 180000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20240223 | 175900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20240223 | 175800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20240223 | 175700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20240223 | 175600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20240223 | 175500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20240223 | 175400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20240223 | 175300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20240223 | 175200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20240223 | 175100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20240223 | 175000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20240223 | 174900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20240223 | 174800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20240223 | 174700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20240223 | 174600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20240223 | 174500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20240223 | 174400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20240223 | 174300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20240223 | 174200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20240223 | 174100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20240223 | 174000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20240223 | 173900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20240223 | 173800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20240223 | 173700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20240223 | 173600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20240223 | 173500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20240223 | 173400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20240223 | 173300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20240223 | 173200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20240223 | 173100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 21290 |
| 63 | 20240223 | 173000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20240223 | 172900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20240223 | 172800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20240223 | 172700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20240223 | 172600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20240223 | 172500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20240223 | 172400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20240223 | 172300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20240223 | 172200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20240223 | 172100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20240223 | 172000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20240223 | 171900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20240223 | 171800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20240223 | 171700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20240223 | 171600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20240223 | 171500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20240223 | 171400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20240223 | 171300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20240223 | 171200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20240223 | 171100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20240223 | 171000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20240223 | 170900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20240223 | 170800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20240223 | 170700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20240223 | 170600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20240223 | 170500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20240223 | 170400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20240223 | 170300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20240223 | 170200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20240223 | 170100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 21290 |
| 93 | 20240223 | 170000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20240223 | 165900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20240223 | 165800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20240223 | 165700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20240223 | 165600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20240223 | 165500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20240223 | 165400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20240223 | 165300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20240223 | 165200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20240223 | 165100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20240223 | 165000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20240223 | 164900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20240223 | 164800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20240223 | 164700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20240223 | 164600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20240223 | 164500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20240223 | 164400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20240223 | 164300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20240223 | 164200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20240223 | 164100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20240223 | 164000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20240223 | 163900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20240223 | 163800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20240223 | 163700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20240223 | 163600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20240223 | 163500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20240223 | 163400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20240223 | 163300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20240223 | 163200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20240223 | 163100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 21290 |
| 123 | 20240223 | 163000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20240223 | 162900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20240223 | 162800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20240223 | 162700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20240223 | 162600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20240223 | 162500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20240223 | 162400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20240223 | 162300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20240223 | 162200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20240223 | 162100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20240223 | 162000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20240223 | 161900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20240223 | 161800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20240223 | 161700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20240223 | 161600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20240223 | 161500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20240223 | 161400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20240223 | 161300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20240223 | 161200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20240223 | 161100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20240223 | 161000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20240223 | 160900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20240223 | 160800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20240223 | 160700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20240223 | 160600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20240223 | 160500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20240223 | 160400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20240223 | 160300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20240223 | 160200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20240223 | 160100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 21290 |
| 153 | 20240223 | 160000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20240223 | 155900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20240223 | 155800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20240223 | 155700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20240223 | 155600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20240223 | 155500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20240223 | 155400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20240223 | 155300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20240223 | 155200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20240223 | 155100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20240223 | 155000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20240223 | 154900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20240223 | 154800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20240223 | 154700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20240223 | 154600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20240223 | 154500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20240223 | 154400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20240223 | 154300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20240223 | 154200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20240223 | 154100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20240223 | 154000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20240223 | 153900 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20240223 | 153800 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20240223 | 153700 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20240223 | 153600 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20240223 | 153500 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20240223 | 153400 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20240223 | 153300 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20240223 | 153200 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20240223 | 153100 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 21290 |
| 183 | 20240223 | 153000 | 2540198210 | 5930 | 5930 | 5930 | 5930 | 21290 |
| 184 | 20240223 | 152900 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 185 | 20240223 | 152800 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 186 | 20240223 | 152700 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 187 | 20240223 | 152600 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 188 | 20240223 | 152500 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 189 | 20240223 | 152400 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 190 | 20240223 | 152300 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 191 | 20240223 | 152200 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 192 | 20240223 | 152100 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 193 | 20240223 | 152000 | 2413948510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 194 | 20240223 | 151900 | 2413948510 | 5890 | 5880 | 5890 | 5870 | 4901 |
| 195 | 20240223 | 151800 | 2385157860 | 5880 | 5890 | 5900 | 5870 | 4809 |
| 196 | 20240223 | 151700 | 2356869570 | 5890 | 5880 | 5900 | 5880 | 2755 |
| 197 | 20240223 | 151600 | 2340646810 | 5890 | 5880 | 5890 | 5870 | 2458 |
| 198 | 20240223 | 151500 | 2326189360 | 5880 | 5890 | 5890 | 5880 | 1443 |
| 199 | 20240223 | 151400 | 2317704350 | 5890 | 5900 | 5910 | 5890 | 4398 |
| 200 | 20240223 | 151300 | 2291776660 | 5900 | 5890 | 5900 | 5890 | 4068 |
| 201 | 20240223 | 151200 | 2267778990 | 5900 | 5870 | 5900 | 5860 | 7375 |
| 202 | 20240223 | 151100 | 2224408460 | 5870 | 5870 | 5880 | 5870 | 1252 |
| 203 | 20240223 | 151000 | 2217059120 | 5870 | 5870 | 5880 | 5870 | 2191 |
| 204 | 20240223 | 150900 | 2204194680 | 5880 | 5860 | 5880 | 5850 | 12120 |
| 205 | 20240223 | 150800 | 2133118070 | 5860 | 5830 | 5860 | 5830 | 6577 |
| 206 | 20240223 | 150700 | 2094621280 | 5840 | 5840 | 5840 | 5830 | 195 |
| 207 | 20240223 | 150600 | 2093482530 | 5840 | 5850 | 5860 | 5840 | 1865 |
| 208 | 20240223 | 150500 | 2082578760 | 5860 | 5860 | 5860 | 5850 | 212 |
| 209 | 20240223 | 150400 | 2081336460 | 5860 | 5850 | 5860 | 5850 | 629 |
| 210 | 20240223 | 150300 | 2077656800 | 5850 | 5860 | 5860 | 5850 | 2582 |
| 211 | 20240223 | 150200 | 2062551320 | 5860 | 5850 | 5860 | 5850 | 444 |
| 212 | 20240223 | 150100 | 2059950710 | 5860 | 5840 | 5860 | 5840 | 1488 |
| 213 | 20240223 | 150000 | 2051247820 | 5840 | 5850 | 5860 | 5840 | 767 |
| 214 | 20240223 | 145900 | 2046764990 | 5850 | 5860 | 5870 | 5850 | 1420 |
| 215 | 20240223 | 145800 | 2038453080 | 5860 | 5870 | 5870 | 5840 | 14150 |
| 216 | 20240223 | 145700 | 1955593490 | 5880 | 5890 | 5890 | 5870 | 4868 |
| 217 | 20240223 | 145600 | 1926982640 | 5880 | 5880 | 5890 | 5880 | 4535 |
| 218 | 20240223 | 145500 | 1900314460 | 5880 | 5890 | 5890 | 5880 | 678 |
| 219 | 20240223 | 145400 | 1896325120 | 5880 | 5880 | 5890 | 5880 | 1724 |
| 220 | 20240223 | 145300 | 1886184560 | 5870 | 5880 | 5890 | 5870 | 7278 |
| 221 | 20240223 | 145200 | 1843404340 | 5890 | 5850 | 5890 | 5850 | 6323 |
| 222 | 20240223 | 145100 | 1806277690 | 5860 | 5850 | 5860 | 5850 | 4162 |
| 223 | 20240223 | 145000 | 1781925530 | 5850 | 5850 | 5850 | 5850 | 817 |
| 224 | 20240223 | 144900 | 1777146080 | 5850 | 5840 | 5850 | 5840 | 259 |
| 225 | 20240223 | 144800 | 1775633420 | 5840 | 5850 | 5850 | 5830 | 968 |
| 226 | 20240223 | 144700 | 1769985220 | 5840 | 5830 | 5850 | 5830 | 2221 |
| 227 | 20240223 | 144600 | 1757009740 | 5830 | 5820 | 5830 | 5820 | 381 |
| 228 | 20240223 | 144500 | 1754788600 | 5830 | 5840 | 5840 | 5830 | 2064 |
| 229 | 20240223 | 144400 | 1742753600 | 5840 | 5840 | 5840 | 5840 | 969 |
| 230 | 20240223 | 144300 | 1737094640 | 5840 | 5830 | 5840 | 5830 | 392 |
| 231 | 20240223 | 144200 | 1734808910 | 5840 | 5840 | 5840 | 5840 | 120 |
| 232 | 20240223 | 144100 | 1734108110 | 5840 | 5840 | 5850 | 5840 | 47 |
| 233 | 20240223 | 144000 | 1733833530 | 5840 | 5840 | 5840 | 5840 | 151 |
| 234 | 20240223 | 143900 | 1732951690 | 5840 | 5840 | 5840 | 5840 | 10 |
| 235 | 20240223 | 143800 | 1732893290 | 5840 | 5840 | 5840 | 5840 | 1274 |
| 236 | 20240223 | 143700 | 1725453130 | 5840 | 5840 | 5850 | 5840 | 2453 |
| 237 | 20240223 | 143600 | 1711127240 | 5850 | 5840 | 5850 | 5840 | 2577 |
| 238 | 20240223 | 143500 | 1696072990 | 5850 | 5830 | 5850 | 5830 | 3709 |
| 239 | 20240223 | 143400 | 1674413430 | 5830 | 5830 | 5830 | 5830 | 1524 |
| 240 | 20240223 | 143300 | 1665528510 | 5830 | 5830 | 5830 | 5830 | 62 |
| 241 | 20240223 | 143200 | 1665167050 | 5830 | 5810 | 5830 | 5810 | 182 |
| 242 | 20240223 | 143100 | 1664107880 | 5820 | 5820 | 5820 | 5820 | 237 |
| 243 | 20240223 | 143000 | 1662728540 | 5810 | 5820 | 5820 | 5810 | 287 |
| 244 | 20240223 | 142900 | 1661060700 | 5820 | 5820 | 5820 | 5820 | 1000 |
| 245 | 20240223 | 142800 | 1655240700 | 5820 | 5810 | 5820 | 5810 | 287 |
| 246 | 20240223 | 142700 | 1653572860 | 5820 | 5810 | 5820 | 5810 | 1018 |
| 247 | 20240223 | 142600 | 1647657910 | 5820 | 5820 | 5820 | 5820 | 146 |
| 248 | 20240223 | 142500 | 1646808190 | 5810 | 5820 | 5820 | 5810 | 115 |
| 249 | 20240223 | 142400 | 1646138900 | 5810 | 5820 | 5820 | 5810 | 262 |
| 250 | 20240223 | 142300 | 1644616660 | 5820 | 5820 | 5820 | 5820 | 46 |
| 251 | 20240223 | 142200 | 1644348940 | 5820 | 5820 | 5820 | 5820 | 464 |
| 252 | 20240223 | 142100 | 1641648460 | 5820 | 5820 | 5830 | 5820 | 172 |
| 253 | 20240223 | 142000 | 1640647050 | 5820 | 5820 | 5820 | 5820 | 296 |
| 254 | 20240223 | 141900 | 1638924330 | 5820 | 5820 | 5820 | 5820 | 12 |
| 255 | 20240223 | 141800 | 1638854490 | 5820 | 5820 | 5820 | 5820 | 255 |
| 256 | 20240223 | 141700 | 1637370390 | 5820 | 5810 | 5820 | 5810 | 90 |
| 257 | 20240223 | 141600 | 1636846620 | 5810 | 5820 | 5820 | 5810 | 473 |
| 258 | 20240223 | 141500 | 1634094850 | 5820 | 5820 | 5820 | 5820 | 477 |
| 259 | 20240223 | 141400 | 1631318710 | 5810 | 5810 | 5810 | 5810 | 1161 |
| 260 | 20240223 | 141300 | 1624573300 | 5810 | 5810 | 5810 | 5810 | 37 |
| 261 | 20240223 | 141200 | 1624358330 | 5810 | 5800 | 5810 | 5800 | 137 |
| 262 | 20240223 | 141100 | 1623563360 | 5800 | 5800 | 5800 | 5800 | 802 |
| 263 | 20240223 | 141000 | 1618911760 | 5790 | 5800 | 5800 | 5790 | 888 |
| 264 | 20240223 | 140900 | 1613769870 | 5800 | 5800 | 5800 | 5800 | 863 |
| 265 | 20240223 | 140800 | 1608764470 | 5790 | 5780 | 5790 | 5780 | 805 |
| 266 | 20240223 | 140700 | 1604108350 | 5800 | 5790 | 5800 | 5780 | 284 |
| 267 | 20240223 | 140600 | 1602465490 | 5790 | 5790 | 5790 | 5790 | 31 |
| 268 | 20240223 | 140500 | 1602286000 | 5790 | 5790 | 5800 | 5790 | 838 |
| 269 | 20240223 | 140400 | 1597428610 | 5790 | 5800 | 5800 | 5790 | 2856 |
| 270 | 20240223 | 140300 | 1580890320 | 5790 | 5790 | 5800 | 5790 | 1095 |
| 271 | 20240223 | 140200 | 1574549900 | 5800 | 5800 | 5800 | 5790 | 233 |
| 272 | 20240223 | 140100 | 1573200380 | 5800 | 5800 | 5800 | 5790 | 58 |
| 273 | 20240223 | 140000 | 1572864180 | 5800 | 5810 | 5810 | 5790 | 3697 |
| 274 | 20240223 | 135900 | 1551439710 | 5800 | 5800 | 5800 | 5800 | 401 |
| 275 | 20240223 | 135800 | 1549113910 | 5810 | 5800 | 5810 | 5800 | 68 |
| 276 | 20240223 | 135700 | 1548718880 | 5800 | 5800 | 5810 | 5800 | 309 |
| 277 | 20240223 | 135600 | 1546926310 | 5810 | 5810 | 5810 | 5800 | 378 |
| 278 | 20240223 | 135500 | 1544730860 | 5810 | 5820 | 5820 | 5810 | 417 |
| 279 | 20240223 | 135400 | 1542307710 | 5810 | 5820 | 5820 | 5810 | 973 |
| 280 | 20240223 | 135300 | 1536650900 | 5820 | 5800 | 5830 | 5800 | 1491 |
| 281 | 20240223 | 135200 | 1527977640 | 5800 | 5800 | 5810 | 5790 | 197 |
| 282 | 20240223 | 135100 | 1526834700 | 5800 | 5800 | 5800 | 5800 | 112 |
| 283 | 20240223 | 135000 | 1526185100 | 5790 | 5810 | 5810 | 5790 | 3357 |
| 284 | 20240223 | 134900 | 1506720660 | 5810 | 5810 | 5810 | 5810 | 37 |
| 285 | 20240223 | 134800 | 1506505690 | 5810 | 5810 | 5810 | 5810 | 2 |
| 286 | 20240223 | 134700 | 1506494070 | 5810 | 5810 | 5810 | 5810 | 39 |
| 287 | 20240223 | 134600 | 1506267480 | 5820 | 5810 | 5830 | 5810 | 310 |
| 288 | 20240223 | 134500 | 1504464260 | 5830 | 5820 | 5830 | 5820 | 39 |
| 289 | 20240223 | 134400 | 1504237270 | 5830 | 5810 | 5830 | 5800 | 2002 |
| 290 | 20240223 | 134300 | 1492611660 | 5830 | 5830 | 5830 | 5830 | 37 |
| 291 | 20240223 | 134200 | 1492395950 | 5830 | 5830 | 5840 | 5830 | 1799 |
| 292 | 20240223 | 134100 | 1481907750 | 5840 | 5820 | 5840 | 5810 | 775 |
| 293 | 20240223 | 134000 | 1477397220 | 5830 | 5840 | 5840 | 5830 | 323 |
| 294 | 20240223 | 133900 | 1475513510 | 5830 | 5830 | 5830 | 5830 | 209 |
| 295 | 20240223 | 133800 | 1474295040 | 5840 | 5840 | 5840 | 5830 | 83 |
| 296 | 20240223 | 133700 | 1473811110 | 5840 | 5840 | 5840 | 5840 | 33 |
| 297 | 20240223 | 133600 | 1473618390 | 5830 | 5840 | 5840 | 5830 | 211 |
| 298 | 20240223 | 133500 | 1472388150 | 5840 | 5840 | 5840 | 5840 | 39 |
| 299 | 20240223 | 133400 | 1472160390 | 5840 | 5840 | 5840 | 5840 | 2138 |
| 300 | 20240223 | 133300 | 1459674470 | 5840 | 5840 | 5840 | 5840 | 129 |
| 301 | 20240223 | 133200 | 1458921110 | 5840 | 5840 | 5840 | 5840 | 8 |
| 302 | 20240223 | 133100 | 1458874390 | 5840 | 5830 | 5840 | 5830 | 3128 |
| 303 | 20240223 | 133000 | 1440607690 | 5840 | 5840 | 5840 | 5830 | 1688 |
| 304 | 20240223 | 132900 | 1430749880 | 5840 | 5840 | 5840 | 5840 | 1 |
| 305 | 20240223 | 132800 | 1430744040 | 5830 | 5810 | 5830 | 5810 | 556 |
| 306 | 20240223 | 132700 | 1427502890 | 5800 | 5790 | 5800 | 5790 | 6 |
| 307 | 20240223 | 132600 | 1427468100 | 5790 | 5830 | 5830 | 5790 | 1322 |
| 308 | 20240223 | 132500 | 1419799030 | 5820 | 5820 | 5820 | 5820 | 1225 |
| 309 | 20240223 | 132400 | 1412669530 | 5830 | 5830 | 5830 | 5830 | 0 |
| 310 | 20240223 | 132300 | 1412669530 | 5830 | 5830 | 5830 | 5830 | 185 |
| 311 | 20240223 | 132200 | 1411590980 | 5830 | 5820 | 5830 | 5820 | 445 |
| 312 | 20240223 | 132100 | 1408996690 | 5830 | 5800 | 5830 | 5800 | 255 |
| 313 | 20240223 | 132000 | 1407517010 | 5800 | 5800 | 5800 | 5790 | 3089 |
| 314 | 20240223 | 131900 | 1389630820 | 5800 | 5800 | 5800 | 5800 | 279 |
| 315 | 20240223 | 131800 | 1388012620 | 5810 | 5810 | 5810 | 5810 | 1 |
| 316 | 20240223 | 131700 | 1388006810 | 5800 | 5800 | 5800 | 5800 | 52 |
| 317 | 20240223 | 131600 | 1387705210 | 5820 | 5810 | 5820 | 5810 | 7 |
| 318 | 20240223 | 131500 | 1387664530 | 5810 | 5820 | 5820 | 5810 | 215 |
| 319 | 20240223 | 131400 | 1386415180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 320 | 20240223 | 131300 | 1386415180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 321 | 20240223 | 131200 | 1386415180 | 5830 | 5820 | 5830 | 5820 | 174 |
| 322 | 20240223 | 131100 | 1385402400 | 5820 | 5820 | 5820 | 5820 | 28 |
| 323 | 20240223 | 131000 | 1385239440 | 5830 | 5820 | 5830 | 5820 | 190 |
| 324 | 20240223 | 130900 | 1384131900 | 5830 | 5830 | 5830 | 5830 | 80 |
| 325 | 20240223 | 130800 | 1383665500 | 5830 | 5830 | 5830 | 5830 | 1281 |
| 326 | 20240223 | 130700 | 1376197270 | 5830 | 5830 | 5830 | 5830 | 889 |
| 327 | 20240223 | 130600 | 1371014400 | 5840 | 5830 | 5840 | 5830 | 4954 |
| 328 | 20240223 | 130500 | 1342128830 | 5820 | 5820 | 5830 | 5820 | 147 |
| 329 | 20240223 | 130400 | 1341272770 | 5820 | 5810 | 5820 | 5810 | 3078 |
| 330 | 20240223 | 130300 | 1323368880 | 5810 | 5810 | 5810 | 5810 | 1 |
| 331 | 20240223 | 130200 | 1323363070 | 5800 | 5800 | 5800 | 5800 | 100 |
| 332 | 20240223 | 130100 | 1322783070 | 5810 | 5810 | 5810 | 5810 | 1 |
| 333 | 20240223 | 130000 | 1322777260 | 5800 | 5820 | 5820 | 5800 | 1841 |
| 334 | 20240223 | 125900 | 1312073220 | 5820 | 5800 | 5820 | 5800 | 5682 |
| 335 | 20240223 | 125800 | 1279074510 | 5800 | 5790 | 5800 | 5790 | 3254 |
| 336 | 20240223 | 125700 | 1260202310 | 5790 | 5790 | 5790 | 5790 | 223 |
| 337 | 20240223 | 125600 | 1258911140 | 5790 | 5790 | 5790 | 5790 | 282 |
| 338 | 20240223 | 125500 | 1257278360 | 5790 | 5800 | 5800 | 5790 | 44 |
| 339 | 20240223 | 125400 | 1257023580 | 5790 | 5790 | 5790 | 5790 | 0 |
| 340 | 20240223 | 125300 | 1257023580 | 5790 | 5790 | 5790 | 5790 | 110 |
| 341 | 20240223 | 125200 | 1256386680 | 5780 | 5790 | 5790 | 5780 | 1428 |
| 342 | 20240223 | 125100 | 1248124460 | 5790 | 5790 | 5790 | 5790 | 0 |
| 343 | 20240223 | 125000 | 1248124460 | 5790 | 5790 | 5790 | 5790 | 662 |
| 344 | 20240223 | 124900 | 1244291480 | 5790 | 5790 | 5790 | 5790 | 575 |
| 345 | 20240223 | 124800 | 1240962230 | 5790 | 5790 | 5790 | 5790 | 1343 |
| 346 | 20240223 | 124700 | 1233186260 | 5790 | 5790 | 5790 | 5790 | 100 |
| 347 | 20240223 | 124600 | 1232607260 | 5790 | 5790 | 5800 | 5790 | 120 |
| 348 | 20240223 | 124500 | 1231912440 | 5800 | 5800 | 5800 | 5800 | 1176 |
| 349 | 20240223 | 124400 | 1225091640 | 5800 | 5800 | 5800 | 5800 | 0 |
| 350 | 20240223 | 124300 | 1225091640 | 5800 | 5800 | 5800 | 5800 | 290 |
| 351 | 20240223 | 124200 | 1223409640 | 5810 | 5810 | 5810 | 5810 | 111 |
| 352 | 20240223 | 124100 | 1222764730 | 5810 | 5810 | 5810 | 5810 | 1158 |
| 353 | 20240223 | 124000 | 1216036750 | 5820 | 5800 | 5820 | 5800 | 501 |
| 354 | 20240223 | 123900 | 1213130930 | 5800 | 5800 | 5800 | 5800 | 1600 |
| 355 | 20240223 | 123800 | 1203850930 | 5810 | 5810 | 5810 | 5810 | 4 |
| 356 | 20240223 | 123700 | 1203827690 | 5810 | 5800 | 5810 | 5800 | 85 |
| 357 | 20240223 | 123600 | 1203334680 | 5800 | 5800 | 5800 | 5800 | 0 |
| 358 | 20240223 | 123500 | 1203334680 | 5800 | 5810 | 5810 | 5800 | 1896 |
| 359 | 20240223 | 123400 | 1192336360 | 5810 | 5810 | 5810 | 5810 | 55 |
| 360 | 20240223 | 123300 | 1192016810 | 5820 | 5820 | 5820 | 5820 | 3 |
| 361 | 20240223 | 123200 | 1191999350 | 5820 | 5820 | 5820 | 5820 | 487 |
| 362 | 20240223 | 123100 | 1189165010 | 5820 | 5820 | 5820 | 5820 | 0 |
| 363 | 20240223 | 123000 | 1189165010 | 5820 | 5820 | 5820 | 5820 | 1000 |
| 364 | 20240223 | 122900 | 1183345010 | 5820 | 5820 | 5820 | 5810 | 1942 |
| 365 | 20240223 | 122800 | 1172052570 | 5820 | 5800 | 5820 | 5800 | 1302 |
| 366 | 20240223 | 122700 | 1164487310 | 5800 | 5800 | 5800 | 5800 | 1 |
| 367 | 20240223 | 122600 | 1164481510 | 5800 | 5800 | 5800 | 5800 | 2459 |
| 368 | 20240223 | 122500 | 1150219310 | 5800 | 5800 | 5800 | 5800 | 17 |
| 369 | 20240223 | 122400 | 1150120710 | 5800 | 5800 | 5800 | 5800 | 1980 |
| 370 | 20240223 | 122300 | 1138636710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 371 | 20240223 | 122200 | 1138636710 | 5800 | 5800 | 5800 | 5800 | 50 |
| 372 | 20240223 | 122100 | 1138346710 | 5800 | 5810 | 5810 | 5800 | 345 |
| 373 | 20240223 | 122000 | 1136342270 | 5800 | 5800 | 5800 | 5800 | 175 |
| 374 | 20240223 | 121900 | 1135327270 | 5800 | 5800 | 5800 | 5800 | 1 |
| 375 | 20240223 | 121800 | 1135321470 | 5810 | 5810 | 5810 | 5810 | 523 |
| 376 | 20240223 | 121700 | 1132282840 | 5810 | 5810 | 5810 | 5810 | 100 |
| 377 | 20240223 | 121600 | 1131701840 | 5810 | 5810 | 5810 | 5810 | 40 |
| 378 | 20240223 | 121500 | 1131469440 | 5810 | 5810 | 5820 | 5810 | 220 |
| 379 | 20240223 | 121400 | 1130191010 | 5810 | 5810 | 5810 | 5810 | 326 |
| 380 | 20240223 | 121300 | 1128296950 | 5820 | 5820 | 5820 | 5820 | 1 |
| 381 | 20240223 | 121200 | 1128291130 | 5820 | 5820 | 5820 | 5820 | 0 |
| 382 | 20240223 | 121100 | 1128291130 | 5820 | 5820 | 5820 | 5820 | 3 |
| 383 | 20240223 | 121000 | 1128273670 | 5810 | 5810 | 5810 | 5810 | 261 |
| 384 | 20240223 | 120900 | 1126757260 | 5820 | 5820 | 5820 | 5820 | 21 |
| 385 | 20240223 | 120800 | 1126635040 | 5820 | 5820 | 5830 | 5820 | 133 |
| 386 | 20240223 | 120700 | 1125860780 | 5820 | 5820 | 5830 | 5820 | 280 |
| 387 | 20240223 | 120600 | 1124230680 | 5820 | 5820 | 5820 | 5820 | 0 |
| 388 | 20240223 | 120500 | 1124230680 | 5820 | 5820 | 5820 | 5810 | 892 |
| 389 | 20240223 | 120400 | 1119043890 | 5820 | 5820 | 5820 | 5820 | 0 |
| 390 | 20240223 | 120300 | 1119043890 | 5820 | 5820 | 5820 | 5820 | 75 |
| 391 | 20240223 | 120200 | 1118607390 | 5820 | 5830 | 5840 | 5820 | 1685 |
| 392 | 20240223 | 120100 | 1108786580 | 5830 | 5830 | 5830 | 5830 | 150 |
| 393 | 20240223 | 120000 | 1107912080 | 5840 | 5840 | 5840 | 5840 | 591 |
| 394 | 20240223 | 115900 | 1104460640 | 5840 | 5820 | 5840 | 5820 | 159 |
| 395 | 20240223 | 115800 | 1103533340 | 5820 | 5820 | 5820 | 5820 | 204 |
| 396 | 20240223 | 115700 | 1102346060 | 5820 | 5820 | 5830 | 5820 | 50 |
| 397 | 20240223 | 115600 | 1102054700 | 5810 | 5810 | 5810 | 5810 | 1 |
| 398 | 20240223 | 115500 | 1102048890 | 5810 | 5830 | 5830 | 5810 | 332 |
| 399 | 20240223 | 115400 | 1100118390 | 5830 | 5810 | 5830 | 5810 | 57 |
| 400 | 20240223 | 115300 | 1099786150 | 5810 | 5820 | 5820 | 5810 | 88 |
| 401 | 20240223 | 115200 | 1099274630 | 5830 | 5810 | 5830 | 5810 | 70 |
| 402 | 20240223 | 115100 | 1098866900 | 5810 | 5810 | 5810 | 5810 | 559 |
| 403 | 20240223 | 115000 | 1095619110 | 5810 | 5830 | 5830 | 5810 | 966 |
| 404 | 20240223 | 114900 | 1090005170 | 5820 | 5820 | 5830 | 5820 | 305 |
| 405 | 20240223 | 114800 | 1088228360 | 5840 | 5830 | 5840 | 5830 | 1038 |
| 406 | 20240223 | 114700 | 1082166820 | 5810 | 5820 | 5820 | 5810 | 2003 |
| 407 | 20240223 | 114600 | 1070509390 | 5820 | 5830 | 5830 | 5820 | 300 |
| 408 | 20240223 | 114500 | 1068763110 | 5830 | 5820 | 5840 | 5820 | 415 |
| 409 | 20240223 | 114400 | 1066347040 | 5830 | 5840 | 5840 | 5830 | 179 |
| 410 | 20240223 | 114300 | 1065302960 | 5830 | 5840 | 5840 | 5830 | 86 |
| 411 | 20240223 | 114200 | 1064800780 | 5830 | 5830 | 5830 | 5820 | 92 |
| 412 | 20240223 | 114100 | 1064264780 | 5820 | 5840 | 5840 | 5820 | 270 |
| 413 | 20240223 | 114000 | 1062690480 | 5840 | 5830 | 5840 | 5820 | 740 |
| 414 | 20240223 | 113900 | 1058375940 | 5830 | 5830 | 5830 | 5830 | 0 |
| 415 | 20240223 | 113800 | 1058375940 | 5830 | 5840 | 5840 | 5820 | 502 |
| 416 | 20240223 | 113700 | 1055451820 | 5840 | 5840 | 5840 | 5840 | 938 |
| 417 | 20240223 | 113600 | 1049973900 | 5850 | 5850 | 5850 | 5850 | 37 |
| 418 | 20240223 | 113500 | 1049757450 | 5850 | 5840 | 5850 | 5830 | 2129 |
| 419 | 20240223 | 113400 | 1037318590 | 5840 | 5840 | 5840 | 5840 | 10 |
| 420 | 20240223 | 113300 | 1037260190 | 5840 | 5840 | 5840 | 5830 | 388 |
| 421 | 20240223 | 113200 | 1034994300 | 5840 | 5830 | 5840 | 5830 | 1006 |
| 422 | 20240223 | 113100 | 1029128780 | 5820 | 5820 | 5830 | 5820 | 686 |
| 423 | 20240223 | 113000 | 1025129550 | 5830 | 5820 | 5830 | 5820 | 452 |
| 424 | 20240223 | 112900 | 1022494420 | 5830 | 5830 | 5830 | 5830 | 866 |
| 425 | 20240223 | 112800 | 1017445640 | 5820 | 5810 | 5830 | 5810 | 79 |
| 426 | 20240223 | 112700 | 1016985650 | 5810 | 5820 | 5830 | 5810 | 1362 |
| 427 | 20240223 | 112600 | 1009071030 | 5820 | 5820 | 5820 | 5810 | 149 |
| 428 | 20240223 | 112500 | 1008203880 | 5820 | 5820 | 5820 | 5820 | 225 |
| 429 | 20240223 | 112400 | 1006894380 | 5830 | 5820 | 5830 | 5820 | 1136 |
| 430 | 20240223 | 112300 | 1000272500 | 5830 | 5820 | 5830 | 5820 | 1032 |
| 431 | 20240223 | 112200 | 994265930 | 5830 | 5830 | 5830 | 5830 | 0 |
| 432 | 20240223 | 112100 | 994265930 | 5830 | 5830 | 5840 | 5830 | 663 |
| 433 | 20240223 | 112000 | 990399920 | 5830 | 5830 | 5840 | 5830 | 269 |
| 434 | 20240223 | 111900 | 988830470 | 5830 | 5840 | 5840 | 5830 | 156 |
| 435 | 20240223 | 111800 | 987919460 | 5840 | 5860 | 5860 | 5840 | 1903 |
| 436 | 20240223 | 111700 | 976783010 | 5860 | 5850 | 5860 | 5840 | 5423 |
| 437 | 20240223 | 111600 | 945039240 | 5850 | 5840 | 5850 | 5820 | 2313 |
| 438 | 20240223 | 111500 | 931513780 | 5840 | 5830 | 5850 | 5830 | 4480 |
| 439 | 20240223 | 111400 | 905350280 | 5830 | 5830 | 5840 | 5830 | 874 |
| 440 | 20240223 | 111300 | 900254530 | 5830 | 5830 | 5840 | 5820 | 3300 |
| 441 | 20240223 | 111200 | 881008860 | 5830 | 5810 | 5830 | 5810 | 2891 |
| 442 | 20240223 | 111100 | 864177310 | 5820 | 5800 | 5820 | 5790 | 9283 |
| 443 | 20240223 | 111000 | 810318580 | 5800 | 5800 | 5800 | 5800 | 1306 |
| 444 | 20240223 | 110900 | 802743780 | 5800 | 5790 | 5800 | 5790 | 354 |
| 445 | 20240223 | 110800 | 800690790 | 5800 | 5790 | 5800 | 5790 | 572 |
| 446 | 20240223 | 110700 | 797378710 | 5790 | 5790 | 5800 | 5780 | 3781 |
| 447 | 20240223 | 110600 | 775469650 | 5780 | 5790 | 5790 | 5780 | 41 |
| 448 | 20240223 | 110500 | 775232650 | 5780 | 5790 | 5790 | 5780 | 479 |
| 449 | 20240223 | 110400 | 772461920 | 5790 | 5780 | 5790 | 5780 | 424 |
| 450 | 20240223 | 110300 | 770010510 | 5790 | 5790 | 5790 | 5780 | 60 |
| 451 | 20240223 | 110200 | 769663310 | 5780 | 5790 | 5790 | 5780 | 1203 |
| 452 | 20240223 | 110100 | 762698990 | 5790 | 5790 | 5790 | 5790 | 520 |
| 453 | 20240223 | 110000 | 759688190 | 5780 | 5800 | 5800 | 5780 | 881 |
| 454 | 20240223 | 105900 | 754589440 | 5790 | 5790 | 5790 | 5780 | 904 |
| 455 | 20240223 | 105800 | 749355310 | 5780 | 5780 | 5780 | 5780 | 854 |
| 456 | 20240223 | 105700 | 744419190 | 5780 | 5770 | 5780 | 5770 | 74 |
| 457 | 20240223 | 105600 | 743991510 | 5770 | 5770 | 5770 | 5770 | 0 |
| 458 | 20240223 | 105500 | 743991510 | 5770 | 5780 | 5780 | 5770 | 164 |
| 459 | 20240223 | 105400 | 743043620 | 5780 | 5770 | 5780 | 5770 | 193 |
| 460 | 20240223 | 105300 | 741928110 | 5780 | 5780 | 5780 | 5780 | 36 |
| 461 | 20240223 | 105200 | 741720030 | 5770 | 5770 | 5770 | 5770 | 224 |
| 462 | 20240223 | 105100 | 740427550 | 5770 | 5780 | 5780 | 5770 | 102 |
| 463 | 20240223 | 105000 | 739838960 | 5770 | 5780 | 5780 | 5770 | 77 |
| 464 | 20240223 | 104900 | 739393930 | 5790 | 5780 | 5790 | 5780 | 490 |
| 465 | 20240223 | 104800 | 736561600 | 5780 | 5790 | 5790 | 5780 | 91 |
| 466 | 20240223 | 104700 | 736034720 | 5780 | 5780 | 5780 | 5780 | 629 |
| 467 | 20240223 | 104600 | 732399100 | 5790 | 5770 | 5790 | 5770 | 2976 |
| 468 | 20240223 | 104500 | 715171920 | 5770 | 5760 | 5780 | 5760 | 860 |
| 469 | 20240223 | 104400 | 710209980 | 5760 | 5760 | 5760 | 5760 | 223 |
| 470 | 20240223 | 104300 | 708925500 | 5760 | 5760 | 5760 | 5760 | 276 |
| 471 | 20240223 | 104200 | 707335740 | 5740 | 5740 | 5740 | 5740 | 11 |
| 472 | 20240223 | 104100 | 707272600 | 5760 | 5740 | 5760 | 5740 | 38 |
| 473 | 20240223 | 104000 | 707053740 | 5730 | 5750 | 5750 | 5730 | 4504 |
| 474 | 20240223 | 103900 | 681243850 | 5750 | 5750 | 5750 | 5750 | 505 |
| 475 | 20240223 | 103800 | 678340100 | 5750 | 5750 | 5760 | 5740 | 140 |
| 476 | 20240223 | 103700 | 677535700 | 5740 | 5740 | 5740 | 5730 | 993 |
| 477 | 20240223 | 103600 | 671840780 | 5740 | 5760 | 5760 | 5740 | 597 |
| 478 | 20240223 | 103500 | 668412940 | 5750 | 5750 | 5750 | 5750 | 645 |
| 479 | 20240223 | 103400 | 664704190 | 5760 | 5760 | 5760 | 5760 | 11 |
| 480 | 20240223 | 103300 | 664640830 | 5750 | 5740 | 5750 | 5740 | 223 |
| 481 | 20240223 | 103200 | 663360630 | 5740 | 5740 | 5760 | 5740 | 195 |
| 482 | 20240223 | 103100 | 662241230 | 5750 | 5760 | 5760 | 5750 | 293 |
| 483 | 20240223 | 103000 | 660554580 | 5750 | 5750 | 5750 | 5750 | 843 |
| 484 | 20240223 | 102900 | 655707330 | 5760 | 5760 | 5760 | 5760 | 172 |
| 485 | 20240223 | 102800 | 654716610 | 5750 | 5760 | 5760 | 5750 | 993 |
| 486 | 20240223 | 102700 | 648997160 | 5760 | 5760 | 5760 | 5760 | 200 |
| 487 | 20240223 | 102600 | 647845160 | 5760 | 5770 | 5770 | 5760 | 252 |
| 488 | 20240223 | 102500 | 646391150 | 5770 | 5770 | 5770 | 5770 | 510 |
| 489 | 20240223 | 102400 | 643448450 | 5770 | 5760 | 5780 | 5760 | 1205 |
| 490 | 20240223 | 102300 | 636494960 | 5760 | 5760 | 5760 | 5760 | 84 |
| 491 | 20240223 | 102200 | 636011120 | 5760 | 5760 | 5760 | 5760 | 527 |
| 492 | 20240223 | 102100 | 632975600 | 5760 | 5740 | 5760 | 5740 | 41 |
| 493 | 20240223 | 102000 | 632739520 | 5760 | 5750 | 5760 | 5750 | 371 |
| 494 | 20240223 | 101900 | 630602590 | 5760 | 5750 | 5760 | 5750 | 92 |
| 495 | 20240223 | 101800 | 630073210 | 5750 | 5760 | 5760 | 5750 | 66 |
| 496 | 20240223 | 101700 | 629693210 | 5760 | 5750 | 5760 | 5720 | 9037 |
| 497 | 20240223 | 101600 | 577988740 | 5730 | 5730 | 5730 | 5730 | 3 |
| 498 | 20240223 | 101500 | 577971550 | 5730 | 5750 | 5750 | 5730 | 2000 |
| 499 | 20240223 | 101400 | 566509150 | 5750 | 5750 | 5750 | 5740 | 538 |
| 500 | 20240223 | 101300 | 563417890 | 5750 | 5750 | 5750 | 5750 | 3 |
| 501 | 20240223 | 101200 | 563400640 | 5770 | 5760 | 5770 | 5760 | 99 |
| 502 | 20240223 | 101100 | 562829850 | 5760 | 5760 | 5770 | 5750 | 1126 |
| 503 | 20240223 | 101000 | 556334120 | 5770 | 5770 | 5770 | 5770 | 0 |
| 504 | 20240223 | 100900 | 556334120 | 5770 | 5760 | 5770 | 5750 | 78 |
| 505 | 20240223 | 100800 | 555884510 | 5770 | 5740 | 5770 | 5740 | 78 |
| 506 | 20240223 | 100700 | 555436190 | 5740 | 5760 | 5760 | 5740 | 1041 |
| 507 | 20240223 | 100600 | 549460160 | 5740 | 5740 | 5740 | 5740 | 1011 |
| 508 | 20240223 | 100500 | 543657020 | 5750 | 5770 | 5770 | 5750 | 2018 |
| 509 | 20240223 | 100400 | 532045060 | 5770 | 5770 | 5770 | 5760 | 245 |
| 510 | 20240223 | 100300 | 530631650 | 5770 | 5770 | 5770 | 5770 | 700 |
| 511 | 20240223 | 100200 | 526592650 | 5770 | 5760 | 5780 | 5760 | 391 |
| 512 | 20240223 | 100100 | 524339680 | 5760 | 5760 | 5760 | 5760 | 33 |
| 513 | 20240223 | 100000 | 524149600 | 5760 | 5760 | 5760 | 5760 | 630 |
| 514 | 20240223 | 095900 | 520520800 | 5760 | 5760 | 5760 | 5760 | 4 |
| 515 | 20240223 | 095800 | 520497760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 516 | 20240223 | 095700 | 520497760 | 5760 | 5770 | 5770 | 5760 | 4 |
| 517 | 20240223 | 095600 | 520474710 | 5750 | 5750 | 5760 | 5750 | 1999 |
| 518 | 20240223 | 095500 | 508980360 | 5750 | 5750 | 5750 | 5750 | 3 |
| 519 | 20240223 | 095400 | 508963110 | 5770 | 5770 | 5770 | 5750 | 16 |
| 520 | 20240223 | 095300 | 508870850 | 5770 | 5770 | 5770 | 5750 | 115 |
| 521 | 20240223 | 095200 | 508209540 | 5750 | 5780 | 5780 | 5750 | 90 |
| 522 | 20240223 | 095100 | 507689460 | 5780 | 5750 | 5780 | 5750 | 5359 |
| 523 | 20240223 | 095000 | 476743300 | 5750 | 5760 | 5760 | 5750 | 78 |
| 524 | 20240223 | 094900 | 476294050 | 5770 | 5750 | 5770 | 5750 | 10 |
| 525 | 20240223 | 094800 | 476236530 | 5740 | 5750 | 5750 | 5740 | 598 |
| 526 | 20240223 | 094700 | 472798040 | 5750 | 5760 | 5770 | 5750 | 230 |
| 527 | 20240223 | 094600 | 471473040 | 5760 | 5750 | 5760 | 5740 | 291 |
| 528 | 20240223 | 094500 | 469799020 | 5740 | 5750 | 5750 | 5740 | 33 |
| 529 | 20240223 | 094400 | 469609300 | 5740 | 5740 | 5740 | 5740 | 123 |
| 530 | 20240223 | 094300 | 468903280 | 5750 | 5740 | 5750 | 5740 | 180 |
| 531 | 20240223 | 094200 | 467869470 | 5730 | 5740 | 5740 | 5730 | 203 |
| 532 | 20240223 | 094100 | 466705270 | 5750 | 5740 | 5750 | 5740 | 535 |
| 533 | 20240223 | 094000 | 463634070 | 5750 | 5730 | 5750 | 5730 | 407 |
| 534 | 20240223 | 093900 | 461301680 | 5730 | 5730 | 5750 | 5730 | 99 |
| 535 | 20240223 | 093800 | 460734370 | 5730 | 5730 | 5730 | 5730 | 6 |
| 536 | 20240223 | 093700 | 460699990 | 5730 | 5730 | 5740 | 5730 | 51 |
| 537 | 20240223 | 093600 | 460407750 | 5740 | 5730 | 5740 | 5730 | 1178 |
| 538 | 20240223 | 093500 | 453655900 | 5730 | 5740 | 5740 | 5730 | 602 |
| 539 | 20240223 | 093400 | 450204820 | 5740 | 5740 | 5740 | 5740 | 2 |
| 540 | 20240223 | 093300 | 450193340 | 5740 | 5740 | 5740 | 5730 | 1426 |
| 541 | 20240223 | 093200 | 442014590 | 5730 | 5730 | 5730 | 5730 | 3 |
| 542 | 20240223 | 093100 | 441997400 | 5730 | 5730 | 5730 | 5720 | 1892 |
| 543 | 20240223 | 093000 | 431171240 | 5730 | 5730 | 5730 | 5720 | 1031 |
| 544 | 20240223 | 092900 | 425264470 | 5730 | 5730 | 5730 | 5720 | 584 |
| 545 | 20240223 | 092800 | 421918350 | 5730 | 5730 | 5730 | 5720 | 1530 |
| 546 | 20240223 | 092700 | 413151480 | 5730 | 5730 | 5730 | 5730 | 5281 |
| 547 | 20240223 | 092600 | 382891350 | 5730 | 5740 | 5750 | 5730 | 1003 |
| 548 | 20240223 | 092500 | 377135360 | 5740 | 5740 | 5750 | 5740 | 279 |
| 549 | 20240223 | 092400 | 375533800 | 5740 | 5740 | 5740 | 5740 | 819 |
| 550 | 20240223 | 092300 | 370832740 | 5740 | 5740 | 5740 | 5740 | 562 |
| 551 | 20240223 | 092200 | 367606860 | 5740 | 5750 | 5750 | 5740 | 347 |
| 552 | 20240223 | 092100 | 365611760 | 5750 | 5770 | 5770 | 5750 | 2002 |
| 553 | 20240223 | 092000 | 354082760 | 5770 | 5730 | 5770 | 5730 | 4202 |
| 554 | 20240223 | 091900 | 329900080 | 5730 | 5730 | 5730 | 5720 | 2433 |
| 555 | 20240223 | 091800 | 315960870 | 5730 | 5740 | 5750 | 5730 | 3709 |
| 556 | 20240223 | 091700 | 294689590 | 5740 | 5760 | 5760 | 5740 | 2203 |
| 557 | 20240223 | 091600 | 282031640 | 5760 | 5760 | 5760 | 5750 | 1152 |
| 558 | 20240223 | 091500 | 275396150 | 5760 | 5760 | 5770 | 5760 | 1665 |
| 559 | 20240223 | 091400 | 265803800 | 5750 | 5760 | 5760 | 5750 | 839 |
| 560 | 20240223 | 091300 | 260979120 | 5750 | 5750 | 5750 | 5750 | 95 |
| 561 | 20240223 | 091200 | 260432870 | 5750 | 5760 | 5760 | 5750 | 807 |
| 562 | 20240223 | 091100 | 255789580 | 5760 | 5760 | 5760 | 5750 | 635 |
| 563 | 20240223 | 091000 | 252132010 | 5760 | 5770 | 5770 | 5760 | 1713 |
| 564 | 20240223 | 090900 | 242248010 | 5770 | 5750 | 5770 | 5740 | 2308 |
| 565 | 20240223 | 090800 | 228957080 | 5750 | 5770 | 5770 | 5740 | 2882 |
| 566 | 20240223 | 090700 | 212385760 | 5750 | 5740 | 5770 | 5740 | 1949 |
| 567 | 20240223 | 090600 | 201175820 | 5760 | 5750 | 5770 | 5750 | 2264 |
| 568 | 20240223 | 090500 | 188152460 | 5750 | 5790 | 5790 | 5740 | 11014 |
| 569 | 20240223 | 090400 | 124626020 | 5820 | 5800 | 5820 | 5790 | 1675 |
| 570 | 20240223 | 090300 | 114922260 | 5800 | 5800 | 5830 | 5790 | 4999 |
| 571 | 20240223 | 090200 | 85932280 | 5800 | 5820 | 5820 | 5800 | 2444 |
| 572 | 20240223 | 090100 | 71723560 | 5820 | 5820 | 5820 | 5820 | 1585 |
| 573 | 20240223 | 090000 | 62498860 | 5800 | 5840 | 5850 | 5800 | 10713 |