28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 9873 |
| 3 | 20240227 | 183000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20240227 | 182900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20240227 | 182800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20240227 | 182700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20240227 | 182600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20240227 | 182500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20240227 | 182400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20240227 | 182300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20240227 | 182200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20240227 | 182100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20240227 | 182000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20240227 | 181900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20240227 | 181800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20240227 | 181700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20240227 | 181600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20240227 | 181500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20240227 | 181400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20240227 | 181300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20240227 | 181200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20240227 | 181100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20240227 | 181000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20240227 | 180900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20240227 | 180800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20240227 | 180700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20240227 | 180600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20240227 | 180500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20240227 | 180400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20240227 | 180300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20240227 | 180200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20240227 | 180100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 9873 |
| 33 | 20240227 | 180000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20240227 | 175900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20240227 | 175800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20240227 | 175700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20240227 | 175600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20240227 | 175500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20240227 | 175400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20240227 | 175300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20240227 | 175200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20240227 | 175100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20240227 | 175000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20240227 | 174900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20240227 | 174800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20240227 | 174700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20240227 | 174600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20240227 | 174500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20240227 | 174400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20240227 | 174300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20240227 | 174200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20240227 | 174100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20240227 | 174000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20240227 | 173900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20240227 | 173800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20240227 | 173700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20240227 | 173600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20240227 | 173500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20240227 | 173400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20240227 | 173300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20240227 | 173200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20240227 | 173100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 9873 |
| 63 | 20240227 | 173000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20240227 | 172900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20240227 | 172800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20240227 | 172700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20240227 | 172600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20240227 | 172500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20240227 | 172400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20240227 | 172300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20240227 | 172200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20240227 | 172100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20240227 | 172000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20240227 | 171900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20240227 | 171800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20240227 | 171700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20240227 | 171600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20240227 | 171500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20240227 | 171400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20240227 | 171300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20240227 | 171200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20240227 | 171100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20240227 | 171000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20240227 | 170900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20240227 | 170800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20240227 | 170700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20240227 | 170600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20240227 | 170500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20240227 | 170400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20240227 | 170300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20240227 | 170200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20240227 | 170100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 9873 |
| 93 | 20240227 | 170000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20240227 | 165900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20240227 | 165800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20240227 | 165700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20240227 | 165600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20240227 | 165500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20240227 | 165400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20240227 | 165300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20240227 | 165200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20240227 | 165100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20240227 | 165000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20240227 | 164900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20240227 | 164800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20240227 | 164700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20240227 | 164600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20240227 | 164500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20240227 | 164400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20240227 | 164300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20240227 | 164200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20240227 | 164100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20240227 | 164000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20240227 | 163900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20240227 | 163800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20240227 | 163700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20240227 | 163600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20240227 | 163500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20240227 | 163400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20240227 | 163300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20240227 | 163200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20240227 | 163100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 9873 |
| 123 | 20240227 | 163000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20240227 | 162900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20240227 | 162800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20240227 | 162700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20240227 | 162600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20240227 | 162500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20240227 | 162400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20240227 | 162300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20240227 | 162200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20240227 | 162100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20240227 | 162000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20240227 | 161900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20240227 | 161800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20240227 | 161700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20240227 | 161600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20240227 | 161500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20240227 | 161400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20240227 | 161300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20240227 | 161200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20240227 | 161100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20240227 | 161000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20240227 | 160900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20240227 | 160800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20240227 | 160700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20240227 | 160600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20240227 | 160500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20240227 | 160400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20240227 | 160300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20240227 | 160200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20240227 | 160100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 9873 |
| 153 | 20240227 | 160000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20240227 | 155900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20240227 | 155800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20240227 | 155700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20240227 | 155600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20240227 | 155500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20240227 | 155400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20240227 | 155300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20240227 | 155200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20240227 | 155100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20240227 | 155000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20240227 | 154900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20240227 | 154800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20240227 | 154700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20240227 | 154600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20240227 | 154500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20240227 | 154400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20240227 | 154300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20240227 | 154200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20240227 | 154100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20240227 | 154000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20240227 | 153900 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20240227 | 153800 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20240227 | 153700 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20240227 | 153600 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20240227 | 153500 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20240227 | 153400 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20240227 | 153300 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20240227 | 153200 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20240227 | 153100 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 9873 |
| 183 | 20240227 | 153000 | 3629081820 | 5550 | 5550 | 5550 | 5550 | 9873 |
| 184 | 20240227 | 152900 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20240227 | 152800 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20240227 | 152700 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20240227 | 152600 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20240227 | 152500 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20240227 | 152400 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20240227 | 152300 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20240227 | 152200 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20240227 | 152100 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20240227 | 152000 | 3574286670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20240227 | 151900 | 3574286670 | 5540 | 5520 | 5560 | 5520 | 1493 |
| 195 | 20240227 | 151800 | 3566016770 | 5520 | 5510 | 5530 | 5500 | 3624 |
| 196 | 20240227 | 151700 | 3546075320 | 5500 | 5510 | 5530 | 5500 | 5574 |
| 197 | 20240227 | 151600 | 3515363920 | 5510 | 5540 | 5550 | 5510 | 7959 |
| 198 | 20240227 | 151500 | 3471466740 | 5550 | 5510 | 5550 | 5510 | 13733 |
| 199 | 20240227 | 151400 | 3395448620 | 5510 | 5500 | 5510 | 5500 | 6494 |
| 200 | 20240227 | 151300 | 3359674180 | 5510 | 5500 | 5510 | 5490 | 6383 |
| 201 | 20240227 | 151200 | 3324567850 | 5490 | 5500 | 5500 | 5480 | 6167 |
| 202 | 20240227 | 151100 | 3290720350 | 5500 | 5490 | 5510 | 5490 | 6816 |
| 203 | 20240227 | 151000 | 3253234920 | 5500 | 5490 | 5500 | 5480 | 9476 |
| 204 | 20240227 | 150900 | 3201237880 | 5490 | 5500 | 5510 | 5490 | 6372 |
| 205 | 20240227 | 150800 | 3166205430 | 5510 | 5510 | 5520 | 5500 | 6731 |
| 206 | 20240227 | 150700 | 3129143290 | 5510 | 5540 | 5550 | 5510 | 23693 |
| 207 | 20240227 | 150600 | 2998169750 | 5550 | 5540 | 5550 | 5540 | 6791 |
| 208 | 20240227 | 150500 | 2960544700 | 5540 | 5540 | 5550 | 5540 | 6850 |
| 209 | 20240227 | 150400 | 2922595530 | 5540 | 5550 | 5550 | 5540 | 10159 |
| 210 | 20240227 | 150300 | 2866312070 | 5540 | 5540 | 5550 | 5540 | 8601 |
| 211 | 20240227 | 150200 | 2818643980 | 5540 | 5540 | 5550 | 5540 | 6929 |
| 212 | 20240227 | 150100 | 2780254920 | 5540 | 5550 | 5550 | 5540 | 12151 |
| 213 | 20240227 | 150000 | 2712867800 | 5550 | 5550 | 5560 | 5550 | 5422 |
| 214 | 20240227 | 145900 | 2682773400 | 5550 | 5560 | 5570 | 5550 | 8152 |
| 215 | 20240227 | 145800 | 2637472400 | 5560 | 5570 | 5570 | 5560 | 2737 |
| 216 | 20240227 | 145700 | 2622247510 | 5570 | 5580 | 5580 | 5560 | 2736 |
| 217 | 20240227 | 145600 | 2607029490 | 5580 | 5560 | 5580 | 5560 | 421 |
| 218 | 20240227 | 145500 | 2604685130 | 5550 | 5550 | 5560 | 5550 | 2062 |
| 219 | 20240227 | 145400 | 2593230620 | 5560 | 5550 | 5560 | 5550 | 1909 |
| 220 | 20240227 | 145300 | 2582632310 | 5560 | 5560 | 5560 | 5550 | 624 |
| 221 | 20240227 | 145200 | 2579163180 | 5560 | 5550 | 5560 | 5550 | 2172 |
| 222 | 20240227 | 145100 | 2567106550 | 5550 | 5560 | 5570 | 5550 | 1308 |
| 223 | 20240227 | 145000 | 2559846120 | 5550 | 5550 | 5560 | 5550 | 2956 |
| 224 | 20240227 | 144900 | 2543428170 | 5560 | 5570 | 5570 | 5550 | 365 |
| 225 | 20240227 | 144800 | 2541396580 | 5570 | 5560 | 5570 | 5560 | 2980 |
| 226 | 20240227 | 144700 | 2524819960 | 5560 | 5560 | 5560 | 5560 | 86 |
| 227 | 20240227 | 144600 | 2524341800 | 5560 | 5560 | 5570 | 5560 | 961 |
| 228 | 20240227 | 144500 | 2518998540 | 5570 | 5570 | 5570 | 5570 | 129 |
| 229 | 20240227 | 144400 | 2518280010 | 5560 | 5560 | 5570 | 5550 | 2776 |
| 230 | 20240227 | 144300 | 2502855450 | 5560 | 5560 | 5560 | 5550 | 574 |
| 231 | 20240227 | 144200 | 2499664580 | 5550 | 5570 | 5570 | 5550 | 1497 |
| 232 | 20240227 | 144100 | 2491341150 | 5560 | 5600 | 5600 | 5560 | 18171 |
| 233 | 20240227 | 144000 | 2389807620 | 5600 | 5600 | 5600 | 5600 | 11866 |
| 234 | 20240227 | 143900 | 2323358020 | 5600 | 5600 | 5610 | 5600 | 295 |
| 235 | 20240227 | 143800 | 2321706010 | 5600 | 5600 | 5610 | 5600 | 6793 |
| 236 | 20240227 | 143700 | 2283664510 | 5600 | 5600 | 5610 | 5600 | 2172 |
| 237 | 20240227 | 143600 | 2271498260 | 5610 | 5610 | 5610 | 5600 | 3738 |
| 238 | 20240227 | 143500 | 2250564440 | 5610 | 5600 | 5610 | 5600 | 362 |
| 239 | 20240227 | 143400 | 2248537070 | 5600 | 5610 | 5610 | 5600 | 184 |
| 240 | 20240227 | 143300 | 2247506230 | 5610 | 5610 | 5610 | 5600 | 281 |
| 241 | 20240227 | 143200 | 2245931690 | 5610 | 5610 | 5610 | 5600 | 560 |
| 242 | 20240227 | 143100 | 2242791280 | 5610 | 5610 | 5610 | 5610 | 1028 |
| 243 | 20240227 | 143000 | 2237024200 | 5610 | 5600 | 5610 | 5600 | 1051 |
| 244 | 20240227 | 142900 | 2231130420 | 5600 | 5600 | 5610 | 5600 | 661 |
| 245 | 20240227 | 142800 | 2227428540 | 5610 | 5600 | 5610 | 5600 | 1537 |
| 246 | 20240227 | 142700 | 2218821330 | 5600 | 5610 | 5610 | 5600 | 6291 |
| 247 | 20240227 | 142600 | 2183549470 | 5620 | 5620 | 5620 | 5620 | 12359 |
| 248 | 20240227 | 142500 | 2114091890 | 5620 | 5620 | 5630 | 5620 | 180 |
| 249 | 20240227 | 142400 | 2113080270 | 5620 | 5620 | 5620 | 5620 | 426 |
| 250 | 20240227 | 142300 | 2110686150 | 5620 | 5620 | 5630 | 5620 | 70 |
| 251 | 20240227 | 142200 | 2110292560 | 5620 | 5620 | 5620 | 5620 | 261 |
| 252 | 20240227 | 142100 | 2108825740 | 5630 | 5630 | 5630 | 5630 | 23 |
| 253 | 20240227 | 142000 | 2108696250 | 5620 | 5630 | 5630 | 5620 | 1519 |
| 254 | 20240227 | 141900 | 2100151730 | 5630 | 5630 | 5630 | 5620 | 2219 |
| 255 | 20240227 | 141800 | 2087679890 | 5630 | 5630 | 5630 | 5620 | 1289 |
| 256 | 20240227 | 141700 | 2080425960 | 5630 | 5630 | 5630 | 5630 | 83 |
| 257 | 20240227 | 141600 | 2079958670 | 5630 | 5630 | 5630 | 5630 | 319 |
| 258 | 20240227 | 141500 | 2078162700 | 5630 | 5630 | 5630 | 5630 | 26 |
| 259 | 20240227 | 141400 | 2078016320 | 5630 | 5640 | 5640 | 5630 | 179 |
| 260 | 20240227 | 141300 | 2077008070 | 5640 | 5630 | 5640 | 5630 | 82 |
| 261 | 20240227 | 141200 | 2076545850 | 5630 | 5630 | 5630 | 5620 | 231 |
| 262 | 20240227 | 141100 | 2075246580 | 5620 | 5620 | 5630 | 5620 | 761 |
| 263 | 20240227 | 141000 | 2070962760 | 5620 | 5620 | 5620 | 5620 | 403 |
| 264 | 20240227 | 140900 | 2068697900 | 5620 | 5620 | 5620 | 5620 | 117 |
| 265 | 20240227 | 140800 | 2068040360 | 5630 | 5620 | 5630 | 5620 | 162 |
| 266 | 20240227 | 140700 | 2067129580 | 5620 | 5620 | 5630 | 5620 | 74 |
| 267 | 20240227 | 140600 | 2066713690 | 5620 | 5620 | 5630 | 5620 | 328 |
| 268 | 20240227 | 140500 | 2064868600 | 5620 | 5620 | 5620 | 5620 | 712 |
| 269 | 20240227 | 140400 | 2060867160 | 5620 | 5630 | 5630 | 5620 | 218 |
| 270 | 20240227 | 140300 | 2059640500 | 5630 | 5630 | 5630 | 5630 | 185 |
| 271 | 20240227 | 140200 | 2058598950 | 5630 | 5620 | 5630 | 5620 | 910 |
| 272 | 20240227 | 140100 | 2053476520 | 5630 | 5620 | 5630 | 5620 | 320 |
| 273 | 20240227 | 140000 | 2051677790 | 5620 | 5620 | 5620 | 5620 | 327 |
| 274 | 20240227 | 135900 | 2049840050 | 5620 | 5620 | 5630 | 5620 | 746 |
| 275 | 20240227 | 135800 | 2045647180 | 5620 | 5620 | 5620 | 5620 | 454 |
| 276 | 20240227 | 135700 | 2043095700 | 5620 | 5620 | 5630 | 5620 | 636 |
| 277 | 20240227 | 135600 | 2039519460 | 5620 | 5620 | 5620 | 5620 | 272 |
| 278 | 20240227 | 135500 | 2037990820 | 5620 | 5620 | 5620 | 5620 | 214 |
| 279 | 20240227 | 135400 | 2036788140 | 5620 | 5630 | 5630 | 5620 | 766 |
| 280 | 20240227 | 135300 | 2032483200 | 5630 | 5620 | 5630 | 5620 | 691 |
| 281 | 20240227 | 135200 | 2028599480 | 5630 | 5630 | 5630 | 5630 | 4 |
| 282 | 20240227 | 135100 | 2028576960 | 5620 | 5630 | 5630 | 5620 | 1248 |
| 283 | 20240227 | 135000 | 2021551160 | 5630 | 5630 | 5630 | 5630 | 45 |
| 284 | 20240227 | 134900 | 2021297810 | 5630 | 5630 | 5630 | 5630 | 316 |
| 285 | 20240227 | 134800 | 2019518730 | 5630 | 5630 | 5630 | 5630 | 1566 |
| 286 | 20240227 | 134700 | 2010702150 | 5620 | 5620 | 5620 | 5620 | 299 |
| 287 | 20240227 | 134600 | 2009021770 | 5620 | 5640 | 5640 | 5620 | 180 |
| 288 | 20240227 | 134500 | 2008009540 | 5640 | 5630 | 5640 | 5630 | 1939 |
| 289 | 20240227 | 134400 | 1997092910 | 5630 | 5640 | 5640 | 5630 | 566 |
| 290 | 20240227 | 134300 | 1993901330 | 5630 | 5630 | 5630 | 5630 | 1288 |
| 291 | 20240227 | 134200 | 1986649890 | 5630 | 5630 | 5630 | 5630 | 245 |
| 292 | 20240227 | 134100 | 1985270540 | 5640 | 5630 | 5640 | 5630 | 848 |
| 293 | 20240227 | 134000 | 1980494500 | 5630 | 5630 | 5640 | 5630 | 203 |
| 294 | 20240227 | 133900 | 1979351600 | 5630 | 5630 | 5630 | 5630 | 1225 |
| 295 | 20240227 | 133800 | 1972454850 | 5630 | 5630 | 5650 | 5630 | 2126 |
| 296 | 20240227 | 133700 | 1960485430 | 5630 | 5640 | 5640 | 5630 | 1331 |
| 297 | 20240227 | 133600 | 1952981380 | 5640 | 5640 | 5640 | 5640 | 361 |
| 298 | 20240227 | 133500 | 1950945340 | 5640 | 5640 | 5640 | 5640 | 227 |
| 299 | 20240227 | 133400 | 1949665060 | 5640 | 5640 | 5640 | 5640 | 107 |
| 300 | 20240227 | 133300 | 1949061580 | 5640 | 5640 | 5650 | 5640 | 223 |
| 301 | 20240227 | 133200 | 1947803850 | 5650 | 5640 | 5650 | 5640 | 5279 |
| 302 | 20240227 | 133100 | 1917980270 | 5640 | 5640 | 5640 | 5640 | 153 |
| 303 | 20240227 | 133000 | 1917117350 | 5640 | 5640 | 5650 | 5640 | 316 |
| 304 | 20240227 | 132900 | 1915335010 | 5640 | 5640 | 5640 | 5640 | 789 |
| 305 | 20240227 | 132800 | 1910885050 | 5640 | 5640 | 5650 | 5640 | 175 |
| 306 | 20240227 | 132700 | 1909897690 | 5640 | 5640 | 5640 | 5640 | 382 |
| 307 | 20240227 | 132600 | 1907743210 | 5640 | 5640 | 5640 | 5640 | 91 |
| 308 | 20240227 | 132500 | 1907229970 | 5640 | 5640 | 5640 | 5640 | 80 |
| 309 | 20240227 | 132400 | 1906778770 | 5640 | 5640 | 5640 | 5640 | 227 |
| 310 | 20240227 | 132300 | 1905498490 | 5640 | 5640 | 5640 | 5640 | 272 |
| 311 | 20240227 | 132200 | 1903964410 | 5650 | 5640 | 5650 | 5640 | 7 |
| 312 | 20240227 | 132100 | 1903924890 | 5650 | 5650 | 5650 | 5650 | 0 |
| 313 | 20240227 | 132000 | 1903924890 | 5650 | 5630 | 5650 | 5630 | 557 |
| 314 | 20240227 | 131900 | 1900784070 | 5640 | 5630 | 5640 | 5630 | 183 |
| 315 | 20240227 | 131800 | 1899752780 | 5640 | 5640 | 5640 | 5640 | 679 |
| 316 | 20240227 | 131700 | 1895923220 | 5640 | 5640 | 5640 | 5630 | 216 |
| 317 | 20240227 | 131600 | 1894705080 | 5640 | 5640 | 5640 | 5640 | 5 |
| 318 | 20240227 | 131500 | 1894676880 | 5640 | 5650 | 5650 | 5640 | 91 |
| 319 | 20240227 | 131400 | 1894163620 | 5650 | 5650 | 5650 | 5650 | 15 |
| 320 | 20240227 | 131300 | 1894078870 | 5640 | 5640 | 5640 | 5630 | 525 |
| 321 | 20240227 | 131200 | 1891119230 | 5640 | 5630 | 5640 | 5630 | 1200 |
| 322 | 20240227 | 131100 | 1884352110 | 5630 | 5630 | 5640 | 5630 | 175 |
| 323 | 20240227 | 131000 | 1883366820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 324 | 20240227 | 130900 | 1883366820 | 5640 | 5630 | 5640 | 5630 | 212 |
| 325 | 20240227 | 130800 | 1882173140 | 5630 | 5630 | 5630 | 5630 | 400 |
| 326 | 20240227 | 130700 | 1879921140 | 5630 | 5630 | 5630 | 5630 | 250 |
| 327 | 20240227 | 130600 | 1878513640 | 5630 | 5640 | 5640 | 5630 | 5 |
| 328 | 20240227 | 130500 | 1878485450 | 5630 | 5630 | 5630 | 5630 | 346 |
| 329 | 20240227 | 130400 | 1876537470 | 5630 | 5630 | 5630 | 5620 | 604 |
| 330 | 20240227 | 130300 | 1873137870 | 5630 | 5620 | 5630 | 5620 | 93 |
| 331 | 20240227 | 130200 | 1872615150 | 5620 | 5620 | 5620 | 5620 | 80 |
| 332 | 20240227 | 130100 | 1872165550 | 5620 | 5630 | 5630 | 5620 | 135 |
| 333 | 20240227 | 130000 | 1871406340 | 5630 | 5610 | 5630 | 5610 | 247 |
| 334 | 20240227 | 125900 | 1870018340 | 5610 | 5610 | 5610 | 5610 | 251 |
| 335 | 20240227 | 125800 | 1868610230 | 5630 | 5620 | 5630 | 5610 | 194 |
| 336 | 20240227 | 125700 | 1867520680 | 5620 | 5620 | 5620 | 5620 | 424 |
| 337 | 20240227 | 125600 | 1865137800 | 5630 | 5630 | 5630 | 5620 | 1697 |
| 338 | 20240227 | 125500 | 1855599660 | 5630 | 5630 | 5630 | 5630 | 0 |
| 339 | 20240227 | 125400 | 1855599660 | 5630 | 5630 | 5630 | 5630 | 68 |
| 340 | 20240227 | 125300 | 1855216820 | 5630 | 5630 | 5630 | 5630 | 160 |
| 341 | 20240227 | 125200 | 1854316020 | 5630 | 5620 | 5630 | 5620 | 70 |
| 342 | 20240227 | 125100 | 1853922070 | 5630 | 5630 | 5630 | 5630 | 1003 |
| 343 | 20240227 | 125000 | 1848275180 | 5630 | 5630 | 5630 | 5620 | 495 |
| 344 | 20240227 | 124900 | 1845491120 | 5630 | 5630 | 5630 | 5630 | 93 |
| 345 | 20240227 | 124800 | 1844967530 | 5630 | 5630 | 5630 | 5620 | 366 |
| 346 | 20240227 | 124700 | 1842907380 | 5630 | 5630 | 5630 | 5630 | 76 |
| 347 | 20240227 | 124600 | 1842479500 | 5620 | 5620 | 5620 | 5620 | 0 |
| 348 | 20240227 | 124500 | 1842479500 | 5620 | 5630 | 5630 | 5620 | 94 |
| 349 | 20240227 | 124400 | 1841951170 | 5630 | 5630 | 5630 | 5620 | 286 |
| 350 | 20240227 | 124300 | 1840343810 | 5630 | 5630 | 5630 | 5620 | 2553 |
| 351 | 20240227 | 124200 | 1825991910 | 5630 | 5650 | 5650 | 5630 | 1917 |
| 352 | 20240227 | 124100 | 1815183110 | 5640 | 5640 | 5640 | 5640 | 383 |
| 353 | 20240227 | 124000 | 1813022990 | 5640 | 5650 | 5650 | 5640 | 501 |
| 354 | 20240227 | 123900 | 1810193650 | 5640 | 5650 | 5650 | 5640 | 504 |
| 355 | 20240227 | 123800 | 1807347080 | 5640 | 5650 | 5650 | 5640 | 1049 |
| 356 | 20240227 | 123700 | 1801421010 | 5650 | 5660 | 5660 | 5650 | 198 |
| 357 | 20240227 | 123600 | 1800302210 | 5660 | 5650 | 5660 | 5650 | 284 |
| 358 | 20240227 | 123500 | 1798695610 | 5660 | 5650 | 5660 | 5650 | 128 |
| 359 | 20240227 | 123400 | 1797972060 | 5650 | 5660 | 5660 | 5650 | 910 |
| 360 | 20240227 | 123300 | 1792827210 | 5660 | 5660 | 5660 | 5650 | 1436 |
| 361 | 20240227 | 123200 | 1784700810 | 5650 | 5660 | 5660 | 5650 | 133 |
| 362 | 20240227 | 123100 | 1783949340 | 5650 | 5650 | 5650 | 5650 | 451 |
| 363 | 20240227 | 123000 | 1781401190 | 5650 | 5650 | 5650 | 5650 | 1 |
| 364 | 20240227 | 122900 | 1781395540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 365 | 20240227 | 122800 | 1781395540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 366 | 20240227 | 122700 | 1781395540 | 5640 | 5640 | 5640 | 5640 | 1 |
| 367 | 20240227 | 122600 | 1781389900 | 5640 | 5640 | 5640 | 5640 | 564 |
| 368 | 20240227 | 122500 | 1778208940 | 5640 | 5650 | 5650 | 5640 | 18 |
| 369 | 20240227 | 122400 | 1778107360 | 5660 | 5660 | 5660 | 5640 | 3 |
| 370 | 20240227 | 122300 | 1778090400 | 5660 | 5660 | 5660 | 5660 | 39 |
| 371 | 20240227 | 122200 | 1777869660 | 5670 | 5640 | 5670 | 5640 | 830 |
| 372 | 20240227 | 122100 | 1773171600 | 5660 | 5640 | 5660 | 5640 | 991 |
| 373 | 20240227 | 122000 | 1767581780 | 5640 | 5640 | 5640 | 5640 | 2 |
| 374 | 20240227 | 121900 | 1767570500 | 5620 | 5610 | 5620 | 5610 | 1257 |
| 375 | 20240227 | 121800 | 1760511060 | 5610 | 5610 | 5610 | 5610 | 218 |
| 376 | 20240227 | 121700 | 1759288080 | 5620 | 5610 | 5620 | 5610 | 300 |
| 377 | 20240227 | 121600 | 1757603580 | 5610 | 5610 | 5610 | 5610 | 95 |
| 378 | 20240227 | 121500 | 1757070630 | 5610 | 5620 | 5620 | 5610 | 3373 |
| 379 | 20240227 | 121400 | 1738136770 | 5620 | 5620 | 5620 | 5620 | 487 |
| 380 | 20240227 | 121300 | 1735399830 | 5620 | 5630 | 5630 | 5620 | 85 |
| 381 | 20240227 | 121200 | 1734922080 | 5620 | 5620 | 5620 | 5620 | 650 |
| 382 | 20240227 | 121100 | 1731269080 | 5640 | 5640 | 5640 | 5640 | 27 |
| 383 | 20240227 | 121000 | 1731116800 | 5610 | 5630 | 5640 | 5600 | 2529 |
| 384 | 20240227 | 120900 | 1716944040 | 5630 | 5650 | 5650 | 5610 | 17508 |
| 385 | 20240227 | 120800 | 1618230990 | 5650 | 5650 | 5660 | 5650 | 3407 |
| 386 | 20240227 | 120700 | 1598980350 | 5660 | 5650 | 5660 | 5650 | 1771 |
| 387 | 20240227 | 120600 | 1588973730 | 5660 | 5670 | 5670 | 5650 | 3917 |
| 388 | 20240227 | 120500 | 1566809200 | 5660 | 5670 | 5670 | 5660 | 2591 |
| 389 | 20240227 | 120400 | 1552141170 | 5670 | 5690 | 5690 | 5660 | 26211 |
| 390 | 20240227 | 120300 | 1403455260 | 5690 | 5690 | 5690 | 5690 | 84 |
| 391 | 20240227 | 120200 | 1402977300 | 5690 | 5690 | 5690 | 5690 | 86 |
| 392 | 20240227 | 120100 | 1402487960 | 5690 | 5690 | 5690 | 5690 | 50 |
| 393 | 20240227 | 120000 | 1402203460 | 5690 | 5690 | 5690 | 5690 | 20 |
| 394 | 20240227 | 115900 | 1402089660 | 5690 | 5690 | 5700 | 5690 | 313 |
| 395 | 20240227 | 115800 | 1400308540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 396 | 20240227 | 115700 | 1400308540 | 5700 | 5690 | 5700 | 5690 | 412 |
| 397 | 20240227 | 115600 | 1397964060 | 5690 | 5690 | 5690 | 5690 | 100 |
| 398 | 20240227 | 115500 | 1397395060 | 5690 | 5680 | 5690 | 5680 | 258 |
| 399 | 20240227 | 115400 | 1395927620 | 5680 | 5690 | 5690 | 5680 | 82 |
| 400 | 20240227 | 115300 | 1395461640 | 5700 | 5680 | 5700 | 5680 | 467 |
| 401 | 20240227 | 115200 | 1392803040 | 5680 | 5680 | 5680 | 5680 | 141 |
| 402 | 20240227 | 115100 | 1392002160 | 5680 | 5680 | 5680 | 5680 | 85 |
| 403 | 20240227 | 115000 | 1391519360 | 5680 | 5690 | 5690 | 5680 | 1011 |
| 404 | 20240227 | 114900 | 1385772880 | 5680 | 5680 | 5680 | 5680 | 98 |
| 405 | 20240227 | 114800 | 1385216240 | 5680 | 5700 | 5700 | 5680 | 1170 |
| 406 | 20240227 | 114700 | 1378569640 | 5680 | 5700 | 5700 | 5680 | 142 |
| 407 | 20240227 | 114600 | 1377762070 | 5700 | 5680 | 5700 | 5680 | 86 |
| 408 | 20240227 | 114500 | 1377273530 | 5680 | 5680 | 5680 | 5680 | 77 |
| 409 | 20240227 | 114400 | 1376836170 | 5680 | 5690 | 5690 | 5680 | 1995 |
| 410 | 20240227 | 114300 | 1365491170 | 5690 | 5690 | 5690 | 5690 | 86 |
| 411 | 20240227 | 114200 | 1365001830 | 5690 | 5700 | 5700 | 5690 | 98 |
| 412 | 20240227 | 114100 | 1364444110 | 5700 | 5700 | 5700 | 5700 | 413 |
| 413 | 20240227 | 114000 | 1362090010 | 5700 | 5690 | 5700 | 5690 | 622 |
| 414 | 20240227 | 113900 | 1358550520 | 5690 | 5690 | 5690 | 5690 | 133 |
| 415 | 20240227 | 113800 | 1357793750 | 5690 | 5690 | 5690 | 5690 | 1197 |
| 416 | 20240227 | 113700 | 1350982820 | 5680 | 5690 | 5690 | 5680 | 260 |
| 417 | 20240227 | 113600 | 1349504290 | 5690 | 5690 | 5690 | 5690 | 173 |
| 418 | 20240227 | 113500 | 1348519920 | 5690 | 5690 | 5690 | 5690 | 166 |
| 419 | 20240227 | 113400 | 1347575380 | 5690 | 5690 | 5700 | 5690 | 95 |
| 420 | 20240227 | 113300 | 1347034820 | 5690 | 5700 | 5700 | 5690 | 4 |
| 421 | 20240227 | 113200 | 1347012030 | 5700 | 5700 | 5700 | 5690 | 102 |
| 422 | 20240227 | 113100 | 1346431630 | 5690 | 5700 | 5700 | 5690 | 164 |
| 423 | 20240227 | 113000 | 1345497830 | 5700 | 5700 | 5700 | 5700 | 703 |
| 424 | 20240227 | 112900 | 1341490730 | 5700 | 5690 | 5700 | 5690 | 685 |
| 425 | 20240227 | 112800 | 1337592970 | 5690 | 5690 | 5690 | 5690 | 113 |
| 426 | 20240227 | 112700 | 1336950000 | 5680 | 5680 | 5680 | 5680 | 556 |
| 427 | 20240227 | 112600 | 1333791920 | 5680 | 5690 | 5690 | 5680 | 1679 |
| 428 | 20240227 | 112500 | 1324248410 | 5680 | 5690 | 5690 | 5680 | 1858 |
| 429 | 20240227 | 112400 | 1313680690 | 5690 | 5690 | 5690 | 5690 | 1312 |
| 430 | 20240227 | 112300 | 1306215410 | 5690 | 5690 | 5690 | 5690 | 171 |
| 431 | 20240227 | 112200 | 1305242420 | 5690 | 5710 | 5710 | 5690 | 607 |
| 432 | 20240227 | 112100 | 1301785890 | 5710 | 5700 | 5710 | 5700 | 26 |
| 433 | 20240227 | 112000 | 1301637480 | 5700 | 5700 | 5700 | 5700 | 766 |
| 434 | 20240227 | 111900 | 1297271280 | 5690 | 5690 | 5690 | 5690 | 110 |
| 435 | 20240227 | 111800 | 1296645380 | 5690 | 5690 | 5700 | 5690 | 1489 |
| 436 | 20240227 | 111700 | 1288172720 | 5690 | 5710 | 5710 | 5690 | 3404 |
| 437 | 20240227 | 111600 | 1268768150 | 5710 | 5710 | 5710 | 5710 | 149 |
| 438 | 20240227 | 111500 | 1267917360 | 5700 | 5700 | 5700 | 5700 | 298 |
| 439 | 20240227 | 111400 | 1266218760 | 5700 | 5710 | 5710 | 5700 | 971 |
| 440 | 20240227 | 111300 | 1260678050 | 5710 | 5700 | 5710 | 5700 | 870 |
| 441 | 20240227 | 111200 | 1255715350 | 5710 | 5700 | 5710 | 5700 | 330 |
| 442 | 20240227 | 111100 | 1253831350 | 5700 | 5710 | 5710 | 5700 | 174 |
| 443 | 20240227 | 111000 | 1252838680 | 5700 | 5710 | 5710 | 5700 | 183 |
| 444 | 20240227 | 110900 | 1251794570 | 5700 | 5700 | 5700 | 5700 | 260 |
| 445 | 20240227 | 110800 | 1250312570 | 5700 | 5710 | 5710 | 5700 | 773 |
| 446 | 20240227 | 110700 | 1245906270 | 5710 | 5710 | 5710 | 5700 | 685 |
| 447 | 20240227 | 110600 | 1241997880 | 5710 | 5700 | 5710 | 5700 | 96 |
| 448 | 20240227 | 110500 | 1241450630 | 5710 | 5700 | 5710 | 5700 | 115 |
| 449 | 20240227 | 110400 | 1240794880 | 5700 | 5720 | 5720 | 5700 | 1239 |
| 450 | 20240227 | 110300 | 1233721960 | 5710 | 5710 | 5710 | 5710 | 466 |
| 451 | 20240227 | 110200 | 1231061100 | 5710 | 5700 | 5710 | 5700 | 475 |
| 452 | 20240227 | 110100 | 1228351780 | 5700 | 5700 | 5700 | 5700 | 83 |
| 453 | 20240227 | 110000 | 1227878680 | 5700 | 5700 | 5700 | 5700 | 3904 |
| 454 | 20240227 | 105900 | 1205625880 | 5700 | 5710 | 5710 | 5700 | 423 |
| 455 | 20240227 | 105800 | 1203210700 | 5700 | 5710 | 5710 | 5700 | 385 |
| 456 | 20240227 | 105700 | 1201016180 | 5710 | 5700 | 5710 | 5700 | 2421 |
| 457 | 20240227 | 105600 | 1187211100 | 5700 | 5710 | 5720 | 5700 | 3110 |
| 458 | 20240227 | 105500 | 1169477530 | 5720 | 5720 | 5720 | 5720 | 8 |
| 459 | 20240227 | 105400 | 1169431770 | 5720 | 5710 | 5720 | 5710 | 106 |
| 460 | 20240227 | 105300 | 1168826460 | 5710 | 5710 | 5710 | 5710 | 197 |
| 461 | 20240227 | 105200 | 1167701590 | 5710 | 5700 | 5710 | 5700 | 974 |
| 462 | 20240227 | 105100 | 1162141050 | 5700 | 5700 | 5700 | 5700 | 1314 |
| 463 | 20240227 | 105000 | 1154651250 | 5700 | 5700 | 5710 | 5700 | 557 |
| 464 | 20240227 | 104900 | 1151472550 | 5700 | 5700 | 5700 | 5700 | 243 |
| 465 | 20240227 | 104800 | 1150087450 | 5710 | 5710 | 5710 | 5700 | 490 |
| 466 | 20240227 | 104700 | 1147291770 | 5710 | 5710 | 5720 | 5710 | 2144 |
| 467 | 20240227 | 104600 | 1135049510 | 5720 | 5710 | 5720 | 5710 | 392 |
| 468 | 20240227 | 104500 | 1132808050 | 5720 | 5710 | 5720 | 5710 | 433 |
| 469 | 20240227 | 104400 | 1130332170 | 5710 | 5710 | 5710 | 5710 | 369 |
| 470 | 20240227 | 104300 | 1128225180 | 5720 | 5720 | 5720 | 5710 | 1286 |
| 471 | 20240227 | 104200 | 1120870110 | 5720 | 5710 | 5720 | 5710 | 2649 |
| 472 | 20240227 | 104100 | 1105744230 | 5720 | 5720 | 5720 | 5710 | 620 |
| 473 | 20240227 | 104000 | 1102199360 | 5710 | 5720 | 5720 | 5710 | 1549 |
| 474 | 20240227 | 103900 | 1093339180 | 5720 | 5730 | 5730 | 5720 | 1024 |
| 475 | 20240227 | 103800 | 1087481660 | 5730 | 5730 | 5730 | 5730 | 838 |
| 476 | 20240227 | 103700 | 1082679920 | 5730 | 5740 | 5750 | 5730 | 3241 |
| 477 | 20240227 | 103600 | 1064068150 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 478 | 20240227 | 103500 | 1058348150 | 5740 | 5720 | 5740 | 5720 | 1504 |
| 479 | 20240227 | 103400 | 1049735210 | 5730 | 5730 | 5730 | 5730 | 32 |
| 480 | 20240227 | 103300 | 1049551850 | 5730 | 5730 | 5730 | 5730 | 1475 |
| 481 | 20240227 | 103200 | 1041100100 | 5720 | 5720 | 5720 | 5720 | 249 |
| 482 | 20240227 | 103100 | 1039675820 | 5720 | 5720 | 5720 | 5720 | 212 |
| 483 | 20240227 | 103000 | 1038463180 | 5720 | 5720 | 5720 | 5720 | 86 |
| 484 | 20240227 | 102900 | 1037971260 | 5730 | 5720 | 5730 | 5720 | 574 |
| 485 | 20240227 | 102800 | 1034686440 | 5720 | 5730 | 5730 | 5720 | 1005 |
| 486 | 20240227 | 102700 | 1028934330 | 5720 | 5720 | 5720 | 5720 | 123 |
| 487 | 20240227 | 102600 | 1028230770 | 5720 | 5720 | 5720 | 5720 | 125 |
| 488 | 20240227 | 102500 | 1027515770 | 5720 | 5730 | 5730 | 5720 | 216 |
| 489 | 20240227 | 102400 | 1026278230 | 5720 | 5720 | 5720 | 5720 | 92 |
| 490 | 20240227 | 102300 | 1025751990 | 5730 | 5730 | 5740 | 5730 | 94 |
| 491 | 20240227 | 102200 | 1025213340 | 5730 | 5720 | 5730 | 5720 | 1023 |
| 492 | 20240227 | 102100 | 1019361060 | 5720 | 5730 | 5730 | 5720 | 3190 |
| 493 | 20240227 | 102000 | 1001109270 | 5730 | 5730 | 5730 | 5720 | 106 |
| 494 | 20240227 | 101900 | 1000502570 | 5720 | 5720 | 5720 | 5720 | 173 |
| 495 | 20240227 | 101800 | 999513010 | 5730 | 5730 | 5730 | 5730 | 199 |
| 496 | 20240227 | 101700 | 998372740 | 5710 | 5710 | 5720 | 5710 | 9981 |
| 497 | 20240227 | 101600 | 941329770 | 5720 | 5740 | 5740 | 5720 | 10551 |
| 498 | 20240227 | 101500 | 880923190 | 5740 | 5750 | 5750 | 5730 | 7346 |
| 499 | 20240227 | 101400 | 838764780 | 5750 | 5750 | 5750 | 5740 | 425 |
| 500 | 20240227 | 101300 | 836324870 | 5750 | 5750 | 5750 | 5750 | 279 |
| 501 | 20240227 | 101200 | 834720620 | 5750 | 5750 | 5750 | 5750 | 1116 |
| 502 | 20240227 | 101100 | 828303620 | 5740 | 5740 | 5740 | 5740 | 51 |
| 503 | 20240227 | 101000 | 828010880 | 5740 | 5740 | 5740 | 5740 | 2 |
| 504 | 20240227 | 100900 | 827999400 | 5750 | 5750 | 5750 | 5750 | 32 |
| 505 | 20240227 | 100800 | 827815400 | 5740 | 5740 | 5750 | 5740 | 622 |
| 506 | 20240227 | 100700 | 824242980 | 5740 | 5740 | 5740 | 5730 | 1024 |
| 507 | 20240227 | 100600 | 818370230 | 5740 | 5740 | 5740 | 5730 | 2440 |
| 508 | 20240227 | 100500 | 804365710 | 5740 | 5740 | 5750 | 5740 | 226 |
| 509 | 20240227 | 100400 | 803068270 | 5740 | 5750 | 5750 | 5740 | 167 |
| 510 | 20240227 | 100300 | 802109680 | 5740 | 5740 | 5750 | 5740 | 37 |
| 511 | 20240227 | 100200 | 801897250 | 5740 | 5740 | 5740 | 5740 | 233 |
| 512 | 20240227 | 100100 | 800559830 | 5740 | 5740 | 5750 | 5740 | 1019 |
| 513 | 20240227 | 100000 | 794710740 | 5730 | 5730 | 5740 | 5730 | 517 |
| 514 | 20240227 | 095900 | 791744330 | 5730 | 5730 | 5740 | 5730 | 841 |
| 515 | 20240227 | 095800 | 786920400 | 5730 | 5730 | 5740 | 5730 | 1053 |
| 516 | 20240227 | 095700 | 780876690 | 5730 | 5740 | 5740 | 5720 | 34 |
| 517 | 20240227 | 095600 | 780681780 | 5720 | 5720 | 5720 | 5720 | 105 |
| 518 | 20240227 | 095500 | 780081180 | 5720 | 5740 | 5740 | 5720 | 1952 |
| 519 | 20240227 | 095400 | 768894510 | 5750 | 5750 | 5750 | 5750 | 107 |
| 520 | 20240227 | 095300 | 768279260 | 5750 | 5750 | 5750 | 5740 | 573 |
| 521 | 20240227 | 095200 | 764984520 | 5750 | 5730 | 5750 | 5730 | 2967 |
| 522 | 20240227 | 095100 | 747940780 | 5730 | 5720 | 5730 | 5710 | 1264 |
| 523 | 20240227 | 095000 | 740702790 | 5720 | 5710 | 5720 | 5700 | 1642 |
| 524 | 20240227 | 094900 | 731325730 | 5710 | 5710 | 5710 | 5710 | 3263 |
| 525 | 20240227 | 094800 | 712694000 | 5710 | 5720 | 5720 | 5710 | 610 |
| 526 | 20240227 | 094700 | 709210840 | 5710 | 5720 | 5720 | 5710 | 433 |
| 527 | 20240227 | 094600 | 706735170 | 5720 | 5700 | 5720 | 5690 | 1767 |
| 528 | 20240227 | 094500 | 696657620 | 5690 | 5690 | 5700 | 5690 | 1935 |
| 529 | 20240227 | 094400 | 685642300 | 5700 | 5700 | 5720 | 5690 | 3089 |
| 530 | 20240227 | 094300 | 668041750 | 5700 | 5710 | 5720 | 5700 | 2837 |
| 531 | 20240227 | 094200 | 651854470 | 5710 | 5730 | 5730 | 5710 | 375 |
| 532 | 20240227 | 094100 | 649712460 | 5730 | 5700 | 5730 | 5700 | 2450 |
| 533 | 20240227 | 094000 | 635728280 | 5700 | 5700 | 5700 | 5700 | 1626 |
| 534 | 20240227 | 093900 | 626460080 | 5700 | 5720 | 5720 | 5700 | 8348 |
| 535 | 20240227 | 093800 | 578865150 | 5710 | 5720 | 5720 | 5710 | 6216 |
| 536 | 20240227 | 093700 | 543356050 | 5720 | 5720 | 5730 | 5720 | 2246 |
| 537 | 20240227 | 093600 | 530508880 | 5720 | 5720 | 5730 | 5720 | 485 |
| 538 | 20240227 | 093500 | 527734650 | 5730 | 5730 | 5730 | 5720 | 2899 |
| 539 | 20240227 | 093400 | 511148290 | 5730 | 5720 | 5740 | 5720 | 1588 |
| 540 | 20240227 | 093300 | 502057240 | 5720 | 5720 | 5720 | 5720 | 384 |
| 541 | 20240227 | 093200 | 499860760 | 5720 | 5730 | 5740 | 5720 | 2503 |
| 542 | 20240227 | 093100 | 485541480 | 5720 | 5720 | 5750 | 5720 | 2298 |
| 543 | 20240227 | 093000 | 472396430 | 5710 | 5730 | 5740 | 5710 | 4278 |
| 544 | 20240227 | 092900 | 447927260 | 5720 | 5730 | 5750 | 5720 | 1551 |
| 545 | 20240227 | 092800 | 439039260 | 5730 | 5740 | 5750 | 5730 | 5372 |
| 546 | 20240227 | 092700 | 408225730 | 5740 | 5760 | 5760 | 5740 | 18107 |
| 547 | 20240227 | 092600 | 304042690 | 5770 | 5760 | 5770 | 5760 | 738 |
| 548 | 20240227 | 092500 | 299786800 | 5760 | 5800 | 5800 | 5760 | 3712 |
| 549 | 20240227 | 092400 | 278369360 | 5770 | 5780 | 5780 | 5770 | 2438 |
| 550 | 20240227 | 092300 | 264301990 | 5780 | 5800 | 5800 | 5780 | 1113 |
| 551 | 20240227 | 092200 | 257868530 | 5800 | 5780 | 5800 | 5780 | 2828 |
| 552 | 20240227 | 092100 | 241522610 | 5800 | 5780 | 5800 | 5780 | 509 |
| 553 | 20240227 | 092000 | 238572570 | 5800 | 5780 | 5800 | 5780 | 1320 |
| 554 | 20240227 | 091900 | 230942790 | 5780 | 5780 | 5780 | 5780 | 399 |
| 555 | 20240227 | 091800 | 228636570 | 5780 | 5780 | 5800 | 5780 | 1251 |
| 556 | 20240227 | 091700 | 221405740 | 5800 | 5810 | 5810 | 5780 | 9555 |
| 557 | 20240227 | 091600 | 166112150 | 5800 | 5800 | 5810 | 5800 | 364 |
| 558 | 20240227 | 091500 | 164000290 | 5800 | 5800 | 5810 | 5800 | 2942 |
| 559 | 20240227 | 091400 | 146936560 | 5810 | 5810 | 5810 | 5800 | 174 |
| 560 | 20240227 | 091300 | 145926960 | 5810 | 5800 | 5810 | 5800 | 597 |
| 561 | 20240227 | 091200 | 142463360 | 5800 | 5810 | 5810 | 5800 | 752 |
| 562 | 20240227 | 091100 | 138099760 | 5800 | 5800 | 5810 | 5800 | 531 |
| 563 | 20240227 | 091000 | 135015960 | 5800 | 5800 | 5800 | 5800 | 713 |
| 564 | 20240227 | 090900 | 130880560 | 5800 | 5790 | 5810 | 5790 | 1180 |
| 565 | 20240227 | 090800 | 124036100 | 5790 | 5800 | 5800 | 5790 | 1368 |
| 566 | 20240227 | 090700 | 116115180 | 5790 | 5800 | 5800 | 5790 | 673 |
| 567 | 20240227 | 090600 | 112216720 | 5790 | 5800 | 5800 | 5790 | 1216 |
| 568 | 20240227 | 090500 | 105164170 | 5790 | 5780 | 5800 | 5780 | 1887 |
| 569 | 20240227 | 090400 | 94234890 | 5790 | 5810 | 5810 | 5790 | 3830 |
| 570 | 20240227 | 090300 | 72021950 | 5820 | 5820 | 5830 | 5820 | 4558 |
| 571 | 20240227 | 090200 | 45480000 | 5830 | 5840 | 5840 | 5830 | 201 |
| 572 | 20240227 | 090100 | 44306530 | 5840 | 5860 | 5870 | 5820 | 816 |
| 573 | 20240227 | 090000 | 39530980 | 5860 | 5820 | 5860 | 5810 | 6789 |