28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 3403 |
| 3 | 20240221 | 184000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240221 | 183900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240221 | 183800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240221 | 183700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240221 | 183600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240221 | 183500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240221 | 183400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240221 | 183300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240221 | 183200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240221 | 183100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240221 | 183000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240221 | 182900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240221 | 182800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240221 | 182700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240221 | 182600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240221 | 182500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240221 | 182400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240221 | 182300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240221 | 182200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240221 | 182100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240221 | 182000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240221 | 181900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240221 | 181800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240221 | 181700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240221 | 181600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240221 | 181500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240221 | 181400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240221 | 181300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240221 | 181200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240221 | 181100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 3403 |
| 33 | 20240221 | 181000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240221 | 180900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240221 | 180800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240221 | 180700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240221 | 180600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240221 | 180500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240221 | 180400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240221 | 180300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240221 | 180200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240221 | 180100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240221 | 180000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240221 | 175900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240221 | 175800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240221 | 175700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240221 | 175600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240221 | 175500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240221 | 175400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240221 | 175300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240221 | 175200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240221 | 175100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240221 | 175000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240221 | 174900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240221 | 174800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240221 | 174700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240221 | 174600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240221 | 174500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240221 | 174400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240221 | 174300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240221 | 174200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240221 | 174100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 3403 |
| 63 | 20240221 | 174000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240221 | 173900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240221 | 173800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240221 | 173700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240221 | 173600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240221 | 173500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240221 | 173400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240221 | 173300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240221 | 173200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240221 | 173100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240221 | 173000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240221 | 172900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240221 | 172800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240221 | 172700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240221 | 172600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240221 | 172500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240221 | 172400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240221 | 172300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240221 | 172200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240221 | 172100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240221 | 172000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240221 | 171900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240221 | 171800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240221 | 171700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240221 | 171600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240221 | 171500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240221 | 171400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240221 | 171300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240221 | 171200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240221 | 171100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 3403 |
| 93 | 20240221 | 171000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240221 | 170900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240221 | 170800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240221 | 170700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240221 | 170600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240221 | 170500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240221 | 170400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240221 | 170300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240221 | 170200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240221 | 170100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240221 | 170000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240221 | 165900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240221 | 165800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240221 | 165700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240221 | 165600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240221 | 165500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240221 | 165400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240221 | 165300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240221 | 165200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240221 | 165100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240221 | 165000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240221 | 164900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240221 | 164800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240221 | 164700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240221 | 164600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240221 | 164500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240221 | 164400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240221 | 164300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240221 | 164200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240221 | 164100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 3403 |
| 123 | 20240221 | 164000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240221 | 163900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240221 | 163800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240221 | 163700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240221 | 163600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240221 | 163500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240221 | 163400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240221 | 163300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240221 | 163200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240221 | 163100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240221 | 163000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240221 | 162900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240221 | 162800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240221 | 162700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240221 | 162600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240221 | 162500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240221 | 162400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240221 | 162300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240221 | 162200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240221 | 162100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240221 | 162000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240221 | 161900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240221 | 161800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240221 | 161700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240221 | 161600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240221 | 161500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240221 | 161400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240221 | 161300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240221 | 161200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240221 | 161100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 3403 |
| 153 | 20240221 | 161000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240221 | 160900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240221 | 160800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240221 | 160700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240221 | 160600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240221 | 160500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240221 | 160400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240221 | 160300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240221 | 160200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240221 | 160100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240221 | 160000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240221 | 155900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240221 | 155800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240221 | 155700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240221 | 155600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240221 | 155500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240221 | 155400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240221 | 155300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240221 | 155200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240221 | 155100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240221 | 155000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240221 | 154900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240221 | 154800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240221 | 154700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240221 | 154600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240221 | 154500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240221 | 154400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240221 | 154300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240221 | 154200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240221 | 154100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 3403 |
| 183 | 20240221 | 154000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20240221 | 153900 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20240221 | 153800 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20240221 | 153700 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20240221 | 153600 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20240221 | 153500 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20240221 | 153400 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20240221 | 153300 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20240221 | 153200 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20240221 | 153100 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20240221 | 153000 | 1139596280 | 4250 | 4250 | 4250 | 4250 | 3403 |
| 194 | 20240221 | 152900 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 195 | 20240221 | 152800 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 196 | 20240221 | 152700 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 197 | 20240221 | 152600 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 198 | 20240221 | 152500 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 199 | 20240221 | 152400 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 200 | 20240221 | 152300 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 201 | 20240221 | 152200 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 202 | 20240221 | 152100 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 203 | 20240221 | 152000 | 1125133530 | 4280 | 4280 | 4280 | 4280 | 0 |
| 204 | 20240221 | 151900 | 1125133530 | 4280 | 4280 | 4280 | 4255 | 555 |
| 205 | 20240221 | 151800 | 1122771055 | 4280 | 4275 | 4280 | 4260 | 2358 |
| 206 | 20240221 | 151700 | 1112690465 | 4275 | 4260 | 4275 | 4260 | 914 |
| 207 | 20240221 | 151600 | 1108787580 | 4270 | 4270 | 4270 | 4270 | 5 |
| 208 | 20240221 | 151500 | 1108766230 | 4270 | 4270 | 4270 | 4255 | 626 |
| 209 | 20240221 | 151400 | 1106102380 | 4260 | 4255 | 4270 | 4255 | 15 |
| 210 | 20240221 | 151300 | 1106038385 | 4260 | 4260 | 4260 | 4260 | 189 |
| 211 | 20240221 | 151200 | 1105233245 | 4275 | 4275 | 4275 | 4275 | 10 |
| 212 | 20240221 | 151100 | 1105190495 | 4275 | 4255 | 4275 | 4250 | 519 |
| 213 | 20240221 | 151000 | 1102982035 | 4255 | 4270 | 4270 | 4255 | 2154 |
| 214 | 20240221 | 150900 | 1093805825 | 4275 | 4275 | 4275 | 4275 | 1 |
| 215 | 20240221 | 150800 | 1093801550 | 4270 | 4270 | 4270 | 4270 | 9 |
| 216 | 20240221 | 150700 | 1093763120 | 4280 | 4280 | 4280 | 4260 | 225 |
| 217 | 20240221 | 150600 | 1092802215 | 4260 | 4265 | 4265 | 4260 | 26 |
| 218 | 20240221 | 150500 | 1092691445 | 4260 | 4260 | 4260 | 4260 | 1 |
| 219 | 20240221 | 150400 | 1092687185 | 4260 | 4285 | 4285 | 4260 | 101 |
| 220 | 20240221 | 150300 | 1092254425 | 4290 | 4280 | 4290 | 4280 | 71 |
| 221 | 20240221 | 150200 | 1091950215 | 4260 | 4280 | 4280 | 4260 | 46 |
| 222 | 20240221 | 150100 | 1091753355 | 4285 | 4285 | 4285 | 4285 | 1 |
| 223 | 20240221 | 150000 | 1091749070 | 4260 | 4260 | 4260 | 4260 | 157 |
| 224 | 20240221 | 145900 | 1091080250 | 4290 | 4280 | 4290 | 4280 | 800 |
| 225 | 20240221 | 145800 | 1087655530 | 4280 | 4260 | 4280 | 4260 | 14 |
| 226 | 20240221 | 145700 | 1087595630 | 4285 | 4250 | 4285 | 4250 | 301 |
| 227 | 20240221 | 145600 | 1086307930 | 4250 | 4255 | 4255 | 4250 | 835 |
| 228 | 20240221 | 145500 | 1082758365 | 4255 | 4255 | 4255 | 4255 | 1 |
| 229 | 20240221 | 145400 | 1082754110 | 4255 | 4255 | 4255 | 4255 | 1 |
| 230 | 20240221 | 145300 | 1082749855 | 4285 | 4260 | 4285 | 4250 | 3502 |
| 231 | 20240221 | 145200 | 1067847020 | 4260 | 4260 | 4260 | 4260 | 1 |
| 232 | 20240221 | 145100 | 1067842760 | 4285 | 4280 | 4285 | 4260 | 2054 |
| 233 | 20240221 | 145000 | 1059061410 | 4280 | 4280 | 4280 | 4280 | 1 |
| 234 | 20240221 | 144900 | 1059057130 | 4280 | 4280 | 4280 | 4280 | 2 |
| 235 | 20240221 | 144800 | 1059048570 | 4280 | 4280 | 4280 | 4280 | 2 |
| 236 | 20240221 | 144700 | 1059040010 | 4290 | 4280 | 4290 | 4280 | 36 |
| 237 | 20240221 | 144600 | 1058885595 | 4280 | 4280 | 4280 | 4280 | 34 |
| 238 | 20240221 | 144500 | 1058740075 | 4295 | 4290 | 4295 | 4290 | 9 |
| 239 | 20240221 | 144400 | 1058701460 | 4280 | 4290 | 4290 | 4280 | 501 |
| 240 | 20240221 | 144300 | 1056552180 | 4295 | 4295 | 4295 | 4295 | 470 |
| 241 | 20240221 | 144200 | 1054533530 | 4295 | 4280 | 4295 | 4280 | 31 |
| 242 | 20240221 | 144100 | 1054400400 | 4300 | 4280 | 4300 | 4280 | 1035 |
| 243 | 20240221 | 144000 | 1049950120 | 4300 | 4305 | 4305 | 4300 | 517 |
| 244 | 20240221 | 143900 | 1047727015 | 4300 | 4275 | 4300 | 4275 | 1149 |
| 245 | 20240221 | 143800 | 1042800190 | 4300 | 4275 | 4300 | 4275 | 352 |
| 246 | 20240221 | 143700 | 1041295365 | 4305 | 4275 | 4305 | 4275 | 2 |
| 247 | 20240221 | 143600 | 1041286785 | 4275 | 4300 | 4300 | 4275 | 2001 |
| 248 | 20240221 | 143500 | 1032682510 | 4305 | 4305 | 4305 | 4305 | 2 |
| 249 | 20240221 | 143400 | 1032673900 | 4300 | 4275 | 4300 | 4275 | 201 |
| 250 | 20240221 | 143300 | 1031809625 | 4275 | 4280 | 4300 | 4275 | 301 |
| 251 | 20240221 | 143200 | 1030518295 | 4280 | 4280 | 4280 | 4280 | 557 |
| 252 | 20240221 | 143100 | 1028134335 | 4280 | 4285 | 4285 | 4280 | 1503 |
| 253 | 20240221 | 143000 | 1021693985 | 4285 | 4285 | 4285 | 4285 | 71 |
| 254 | 20240221 | 142900 | 1021389750 | 4295 | 4295 | 4295 | 4295 | 0 |
| 255 | 20240221 | 142800 | 1021389750 | 4295 | 4285 | 4295 | 4285 | 35 |
| 256 | 20240221 | 142700 | 1021239445 | 4285 | 4285 | 4285 | 4285 | 820 |
| 257 | 20240221 | 142600 | 1017725745 | 4285 | 4290 | 4290 | 4285 | 30 |
| 258 | 20240221 | 142500 | 1017597190 | 4295 | 4285 | 4295 | 4285 | 26 |
| 259 | 20240221 | 142400 | 1017485660 | 4290 | 4290 | 4295 | 4285 | 236 |
| 260 | 20240221 | 142300 | 1016473020 | 4290 | 4290 | 4290 | 4290 | 20 |
| 261 | 20240221 | 142200 | 1016387220 | 4295 | 4290 | 4295 | 4290 | 81 |
| 262 | 20240221 | 142100 | 1016039405 | 4290 | 4290 | 4295 | 4290 | 448 |
| 263 | 20240221 | 142000 | 1014117480 | 4290 | 4290 | 4290 | 4290 | 1 |
| 264 | 20240221 | 141900 | 1014113190 | 4295 | 4295 | 4295 | 4295 | 7 |
| 265 | 20240221 | 141800 | 1014083125 | 4295 | 4295 | 4295 | 4295 | 178 |
| 266 | 20240221 | 141700 | 1013318615 | 4295 | 4295 | 4300 | 4295 | 25 |
| 267 | 20240221 | 141600 | 1013211200 | 4300 | 4300 | 4300 | 4300 | 1 |
| 268 | 20240221 | 141500 | 1013206900 | 4300 | 4295 | 4300 | 4295 | 56 |
| 269 | 20240221 | 141400 | 1012966105 | 4300 | 4300 | 4300 | 4300 | 2 |
| 270 | 20240221 | 141300 | 1012957505 | 4295 | 4300 | 4300 | 4295 | 3 |
| 271 | 20240221 | 141200 | 1012944610 | 4295 | 4295 | 4295 | 4295 | 1 |
| 272 | 20240221 | 141100 | 1012940315 | 4295 | 4285 | 4295 | 4285 | 14 |
| 273 | 20240221 | 141000 | 1012880195 | 4295 | 4285 | 4295 | 4285 | 353 |
| 274 | 20240221 | 140900 | 1011367580 | 4290 | 4290 | 4290 | 4290 | 8 |
| 275 | 20240221 | 140800 | 1011333260 | 4290 | 4290 | 4290 | 4290 | 1001 |
| 276 | 20240221 | 140700 | 1007038970 | 4290 | 4290 | 4290 | 4290 | 1 |
| 277 | 20240221 | 140600 | 1007034680 | 4290 | 4290 | 4290 | 4290 | 30 |
| 278 | 20240221 | 140500 | 1006905980 | 4290 | 4290 | 4290 | 4290 | 235 |
| 279 | 20240221 | 140400 | 1005897830 | 4290 | 4290 | 4300 | 4290 | 255 |
| 280 | 20240221 | 140300 | 1004803870 | 4290 | 4290 | 4290 | 4290 | 22 |
| 281 | 20240221 | 140200 | 1004709490 | 4300 | 4300 | 4300 | 4290 | 73 |
| 282 | 20240221 | 140100 | 1004396300 | 4290 | 4290 | 4290 | 4290 | 0 |
| 283 | 20240221 | 140000 | 1004396300 | 4290 | 4290 | 4290 | 4290 | 24 |
| 284 | 20240221 | 135900 | 1004293340 | 4300 | 4300 | 4300 | 4300 | 30 |
| 285 | 20240221 | 135800 | 1004164340 | 4290 | 4290 | 4290 | 4290 | 419 |
| 286 | 20240221 | 135700 | 1002366830 | 4310 | 4310 | 4310 | 4285 | 1194 |
| 287 | 20240221 | 135600 | 997241780 | 4300 | 4300 | 4300 | 4300 | 122 |
| 288 | 20240221 | 135500 | 996717180 | 4290 | 4295 | 4300 | 4290 | 3785 |
| 289 | 20240221 | 135400 | 980460565 | 4295 | 4295 | 4295 | 4295 | 660 |
| 290 | 20240221 | 135300 | 977625865 | 4310 | 4310 | 4310 | 4310 | 1 |
| 291 | 20240221 | 135200 | 977621555 | 4290 | 4290 | 4290 | 4290 | 0 |
| 292 | 20240221 | 135100 | 977621555 | 4290 | 4295 | 4305 | 4290 | 3231 |
| 293 | 20240221 | 135000 | 963742125 | 4295 | 4295 | 4295 | 4295 | 20 |
| 294 | 20240221 | 134900 | 963656225 | 4295 | 4295 | 4295 | 4295 | 528 |
| 295 | 20240221 | 134800 | 961388465 | 4295 | 4295 | 4295 | 4290 | 711 |
| 296 | 20240221 | 134700 | 958336410 | 4295 | 4295 | 4295 | 4290 | 107 |
| 297 | 20240221 | 134600 | 957876880 | 4290 | 4280 | 4290 | 4280 | 566 |
| 298 | 20240221 | 134500 | 955450390 | 4290 | 4290 | 4290 | 4290 | 12 |
| 299 | 20240221 | 134400 | 955398910 | 4290 | 4295 | 4295 | 4290 | 385 |
| 300 | 20240221 | 134300 | 953747220 | 4295 | 4295 | 4295 | 4295 | 0 |
| 301 | 20240221 | 134200 | 953747220 | 4295 | 4295 | 4295 | 4295 | 100 |
| 302 | 20240221 | 134100 | 953317720 | 4290 | 4290 | 4290 | 4290 | 0 |
| 303 | 20240221 | 134000 | 953317720 | 4290 | 4300 | 4300 | 4290 | 395 |
| 304 | 20240221 | 133900 | 951621170 | 4300 | 4300 | 4300 | 4300 | 186 |
| 305 | 20240221 | 133800 | 950821370 | 4300 | 4300 | 4300 | 4300 | 411 |
| 306 | 20240221 | 133700 | 949054070 | 4290 | 4300 | 4300 | 4290 | 193 |
| 307 | 20240221 | 133600 | 948226080 | 4305 | 4305 | 4305 | 4305 | 0 |
| 308 | 20240221 | 133500 | 948226080 | 4305 | 4305 | 4305 | 4305 | 81 |
| 309 | 20240221 | 133400 | 947877375 | 4310 | 4310 | 4310 | 4310 | 1 |
| 310 | 20240221 | 133300 | 947873065 | 4305 | 4305 | 4305 | 4305 | 114 |
| 311 | 20240221 | 133200 | 947382295 | 4295 | 4295 | 4295 | 4295 | 131 |
| 312 | 20240221 | 133100 | 946819650 | 4305 | 4305 | 4305 | 4305 | 0 |
| 313 | 20240221 | 133000 | 946819650 | 4305 | 4305 | 4305 | 4305 | 204 |
| 314 | 20240221 | 132900 | 945941430 | 4310 | 4310 | 4310 | 4310 | 0 |
| 315 | 20240221 | 132800 | 945941430 | 4310 | 4310 | 4310 | 4310 | 0 |
| 316 | 20240221 | 132700 | 945941430 | 4310 | 4315 | 4315 | 4310 | 5355 |
| 317 | 20240221 | 132600 | 922856480 | 4310 | 4310 | 4310 | 4310 | 119 |
| 318 | 20240221 | 132500 | 922343590 | 4310 | 4295 | 4315 | 4295 | 3687 |
| 319 | 20240221 | 132400 | 906486270 | 4295 | 4295 | 4295 | 4295 | 150 |
| 320 | 20240221 | 132300 | 905842020 | 4295 | 4295 | 4295 | 4295 | 1 |
| 321 | 20240221 | 132200 | 905837725 | 4280 | 4280 | 4280 | 4280 | 51 |
| 322 | 20240221 | 132100 | 905619445 | 4295 | 4295 | 4295 | 4295 | 584 |
| 323 | 20240221 | 132000 | 903111165 | 4295 | 4295 | 4295 | 4295 | 711 |
| 324 | 20240221 | 131900 | 900057420 | 4295 | 4300 | 4300 | 4295 | 152 |
| 325 | 20240221 | 131800 | 899404540 | 4300 | 4295 | 4300 | 4295 | 406 |
| 326 | 20240221 | 131700 | 897660740 | 4300 | 4295 | 4300 | 4295 | 5 |
| 327 | 20240221 | 131600 | 897639260 | 4300 | 4300 | 4300 | 4300 | 30 |
| 328 | 20240221 | 131500 | 897510260 | 4270 | 4270 | 4270 | 4270 | 0 |
| 329 | 20240221 | 131400 | 897510260 | 4270 | 4270 | 4270 | 4270 | 0 |
| 330 | 20240221 | 131300 | 897510260 | 4270 | 4270 | 4270 | 4270 | 0 |
| 331 | 20240221 | 131200 | 897510260 | 4270 | 4300 | 4300 | 4255 | 2202 |
| 332 | 20240221 | 131100 | 888063870 | 4295 | 4295 | 4295 | 4295 | 0 |
| 333 | 20240221 | 131000 | 888063870 | 4295 | 4290 | 4295 | 4290 | 2387 |
| 334 | 20240221 | 130900 | 877816725 | 4275 | 4285 | 4285 | 4275 | 9 |
| 335 | 20240221 | 130800 | 877778190 | 4285 | 4285 | 4285 | 4285 | 235 |
| 336 | 20240221 | 130700 | 876771215 | 4285 | 4285 | 4285 | 4285 | 82 |
| 337 | 20240221 | 130600 | 876419845 | 4285 | 4285 | 4285 | 4285 | 961 |
| 338 | 20240221 | 130500 | 872301960 | 4285 | 4285 | 4285 | 4285 | 550 |
| 339 | 20240221 | 130400 | 869945210 | 4280 | 4265 | 4280 | 4265 | 114 |
| 340 | 20240221 | 130300 | 869458310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 341 | 20240221 | 130200 | 869458310 | 4280 | 4280 | 4280 | 4280 | 0 |
| 342 | 20240221 | 130100 | 869458310 | 4280 | 4280 | 4280 | 4280 | 82 |
| 343 | 20240221 | 130000 | 869107350 | 4275 | 4285 | 4285 | 4230 | 6235 |
| 344 | 20240221 | 125900 | 842656620 | 4285 | 4275 | 4285 | 4250 | 7309 |
| 345 | 20240221 | 125800 | 811489950 | 4250 | 4295 | 4295 | 4250 | 15005 |
| 346 | 20240221 | 125700 | 747615150 | 4295 | 4295 | 4295 | 4295 | 500 |
| 347 | 20240221 | 125600 | 745467650 | 4305 | 4305 | 4305 | 4305 | 0 |
| 348 | 20240221 | 125500 | 745467650 | 4305 | 4305 | 4305 | 4305 | 81 |
| 349 | 20240221 | 125400 | 745118945 | 4295 | 4295 | 4295 | 4295 | 30 |
| 350 | 20240221 | 125300 | 744990095 | 4305 | 4305 | 4305 | 4305 | 125 |
| 351 | 20240221 | 125200 | 744451970 | 4305 | 4300 | 4305 | 4300 | 324 |
| 352 | 20240221 | 125100 | 743057730 | 4310 | 4310 | 4310 | 4310 | 34 |
| 353 | 20240221 | 125000 | 742911190 | 4310 | 4310 | 4310 | 4310 | 25 |
| 354 | 20240221 | 124900 | 742803440 | 4295 | 4295 | 4295 | 4295 | 29 |
| 355 | 20240221 | 124800 | 742678885 | 4310 | 4310 | 4310 | 4310 | 1 |
| 356 | 20240221 | 124700 | 742674575 | 4310 | 4310 | 4310 | 4310 | 0 |
| 357 | 20240221 | 124600 | 742674575 | 4310 | 4310 | 4310 | 4310 | 2 |
| 358 | 20240221 | 124500 | 742665955 | 4310 | 4310 | 4315 | 4310 | 83 |
| 359 | 20240221 | 124400 | 742308220 | 4310 | 4310 | 4310 | 4310 | 244 |
| 360 | 20240221 | 124300 | 741256580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 361 | 20240221 | 124200 | 741256580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 362 | 20240221 | 124100 | 741256580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 363 | 20240221 | 124000 | 741256580 | 4315 | 4315 | 4315 | 4315 | 78 |
| 364 | 20240221 | 123900 | 740920010 | 4315 | 4315 | 4315 | 4295 | 624 |
| 365 | 20240221 | 123800 | 738228850 | 4320 | 4315 | 4320 | 4315 | 108 |
| 366 | 20240221 | 123700 | 737762790 | 4315 | 4315 | 4315 | 4315 | 57 |
| 367 | 20240221 | 123600 | 737516835 | 4315 | 4315 | 4315 | 4315 | 193 |
| 368 | 20240221 | 123500 | 736684040 | 4320 | 4320 | 4320 | 4320 | 20 |
| 369 | 20240221 | 123400 | 736597640 | 4320 | 4310 | 4320 | 4295 | 520 |
| 370 | 20240221 | 123300 | 734358665 | 4325 | 4320 | 4325 | 4320 | 1071 |
| 371 | 20240221 | 123200 | 729728910 | 4320 | 4310 | 4320 | 4310 | 116 |
| 372 | 20240221 | 123100 | 729228450 | 4320 | 4320 | 4320 | 4310 | 336 |
| 373 | 20240221 | 123000 | 727777280 | 4320 | 4320 | 4320 | 4320 | 1 |
| 374 | 20240221 | 122900 | 727772960 | 4320 | 4315 | 4320 | 4310 | 129 |
| 375 | 20240221 | 122800 | 727216485 | 4315 | 4315 | 4315 | 4315 | 0 |
| 376 | 20240221 | 122700 | 727216485 | 4315 | 4315 | 4315 | 4315 | 115 |
| 377 | 20240221 | 122600 | 726720260 | 4315 | 4315 | 4315 | 4315 | 12 |
| 378 | 20240221 | 122500 | 726668480 | 4320 | 4315 | 4320 | 4315 | 92 |
| 379 | 20240221 | 122400 | 726271095 | 4320 | 4320 | 4320 | 4320 | 5 |
| 380 | 20240221 | 122300 | 726249495 | 4325 | 4310 | 4325 | 4310 | 2660 |
| 381 | 20240221 | 122200 | 714781960 | 4310 | 4310 | 4310 | 4310 | 160 |
| 382 | 20240221 | 122100 | 714092360 | 4310 | 4315 | 4315 | 4310 | 253 |
| 383 | 20240221 | 122000 | 713001320 | 4320 | 4320 | 4320 | 4320 | 285 |
| 384 | 20240221 | 121900 | 711770120 | 4310 | 4300 | 4310 | 4300 | 245 |
| 385 | 20240221 | 121800 | 710715635 | 4305 | 4305 | 4310 | 4305 | 716 |
| 386 | 20240221 | 121700 | 707631995 | 4305 | 4305 | 4305 | 4305 | 184 |
| 387 | 20240221 | 121600 | 706839875 | 4310 | 4305 | 4310 | 4305 | 134 |
| 388 | 20240221 | 121500 | 706263000 | 4305 | 4300 | 4305 | 4300 | 12 |
| 389 | 20240221 | 121400 | 706211345 | 4300 | 4295 | 4300 | 4295 | 60 |
| 390 | 20240221 | 121300 | 705953395 | 4290 | 4290 | 4300 | 4290 | 427 |
| 391 | 20240221 | 121200 | 704119800 | 4290 | 4290 | 4290 | 4290 | 96 |
| 392 | 20240221 | 121100 | 703707960 | 4295 | 4300 | 4300 | 4295 | 498 |
| 393 | 20240221 | 121000 | 701568975 | 4300 | 4300 | 4300 | 4300 | 0 |
| 394 | 20240221 | 120900 | 701568975 | 4300 | 4315 | 4315 | 4295 | 2363 |
| 395 | 20240221 | 120800 | 691385060 | 4320 | 4320 | 4325 | 4315 | 116 |
| 396 | 20240221 | 120700 | 690883605 | 4320 | 4335 | 4335 | 4320 | 445 |
| 397 | 20240221 | 120600 | 688957130 | 4325 | 4325 | 4330 | 4315 | 206 |
| 398 | 20240221 | 120500 | 688066310 | 4325 | 4325 | 4330 | 4325 | 89 |
| 399 | 20240221 | 120400 | 687681380 | 4330 | 4325 | 4335 | 4325 | 272 |
| 400 | 20240221 | 120300 | 686504460 | 4335 | 4325 | 4335 | 4325 | 706 |
| 401 | 20240221 | 120200 | 683450890 | 4325 | 4345 | 4345 | 4325 | 624 |
| 402 | 20240221 | 120100 | 680750260 | 4350 | 4325 | 4350 | 4325 | 367 |
| 403 | 20240221 | 120000 | 679162475 | 4330 | 4360 | 4365 | 4330 | 735 |
| 404 | 20240221 | 115900 | 675976105 | 4335 | 4355 | 4355 | 4335 | 1025 |
| 405 | 20240221 | 115800 | 671527330 | 4385 | 4385 | 4390 | 4360 | 301 |
| 406 | 20240221 | 115700 | 670208080 | 4380 | 4345 | 4400 | 4345 | 7205 |
| 407 | 20240221 | 115600 | 638627930 | 4345 | 4325 | 4355 | 4325 | 5290 |
| 408 | 20240221 | 115500 | 615650895 | 4290 | 4290 | 4340 | 4290 | 7302 |
| 409 | 20240221 | 115400 | 584102290 | 4300 | 4280 | 4305 | 4280 | 7909 |
| 410 | 20240221 | 115300 | 550116845 | 4290 | 4275 | 4290 | 4275 | 3479 |
| 411 | 20240221 | 115200 | 535209440 | 4270 | 4265 | 4270 | 4265 | 2773 |
| 412 | 20240221 | 115100 | 523378415 | 4255 | 4255 | 4255 | 4255 | 0 |
| 413 | 20240221 | 115000 | 523378415 | 4255 | 4255 | 4255 | 4255 | 18 |
| 414 | 20240221 | 114900 | 523301825 | 4255 | 4255 | 4255 | 4250 | 1943 |
| 415 | 20240221 | 114800 | 515036290 | 4255 | 4250 | 4260 | 4250 | 84 |
| 416 | 20240221 | 114700 | 514678480 | 4250 | 4255 | 4255 | 4250 | 299 |
| 417 | 20240221 | 114600 | 513406260 | 4255 | 4255 | 4255 | 4255 | 136 |
| 418 | 20240221 | 114500 | 512827580 | 4255 | 4250 | 4255 | 4250 | 9 |
| 419 | 20240221 | 114400 | 512789295 | 4250 | 4250 | 4250 | 4250 | 8 |
| 420 | 20240221 | 114300 | 512755295 | 4250 | 4250 | 4250 | 4250 | 158 |
| 421 | 20240221 | 114200 | 512083795 | 4250 | 4250 | 4250 | 4250 | 8 |
| 422 | 20240221 | 114100 | 512049795 | 4250 | 4250 | 4260 | 4250 | 86 |
| 423 | 20240221 | 114000 | 511683770 | 4255 | 4255 | 4255 | 4255 | 0 |
| 424 | 20240221 | 113900 | 511683770 | 4255 | 4255 | 4255 | 4255 | 84 |
| 425 | 20240221 | 113800 | 511326350 | 4255 | 4255 | 4255 | 4255 | 23 |
| 426 | 20240221 | 113700 | 511228485 | 4255 | 4255 | 4255 | 4255 | 99 |
| 427 | 20240221 | 113600 | 510807240 | 4255 | 4250 | 4255 | 4250 | 149 |
| 428 | 20240221 | 113500 | 510173490 | 4250 | 4250 | 4250 | 4250 | 80 |
| 429 | 20240221 | 113400 | 509833490 | 4255 | 4255 | 4255 | 4255 | 1593 |
| 430 | 20240221 | 113300 | 503055275 | 4255 | 4255 | 4265 | 4255 | 1232 |
| 431 | 20240221 | 113200 | 497807420 | 4255 | 4255 | 4255 | 4255 | 420 |
| 432 | 20240221 | 113100 | 496020320 | 4255 | 4250 | 4255 | 4250 | 127 |
| 433 | 20240221 | 113000 | 495480280 | 4250 | 4250 | 4250 | 4250 | 82 |
| 434 | 20240221 | 112900 | 495131780 | 4250 | 4250 | 4250 | 4250 | 0 |
| 435 | 20240221 | 112800 | 495131780 | 4250 | 4250 | 4250 | 4250 | 151 |
| 436 | 20240221 | 112700 | 494490030 | 4250 | 4250 | 4250 | 4250 | 4 |
| 437 | 20240221 | 112600 | 494473030 | 4235 | 4250 | 4250 | 4235 | 2643 |
| 438 | 20240221 | 112500 | 483270985 | 4250 | 4250 | 4250 | 4250 | 13 |
| 439 | 20240221 | 112400 | 483215735 | 4240 | 4240 | 4240 | 4240 | 0 |
| 440 | 20240221 | 112300 | 483215735 | 4240 | 4240 | 4240 | 4240 | 10 |
| 441 | 20240221 | 112200 | 483173335 | 4250 | 4250 | 4250 | 4250 | 555 |
| 442 | 20240221 | 112100 | 480814585 | 4240 | 4250 | 4250 | 4240 | 582 |
| 443 | 20240221 | 112000 | 478346085 | 4240 | 4240 | 4240 | 4240 | 1304 |
| 444 | 20240221 | 111900 | 472817125 | 4250 | 4240 | 4250 | 4240 | 1373 |
| 445 | 20240221 | 111800 | 466993965 | 4245 | 4245 | 4245 | 4245 | 0 |
| 446 | 20240221 | 111700 | 466993965 | 4245 | 4245 | 4245 | 4245 | 312 |
| 447 | 20240221 | 111600 | 465669525 | 4245 | 4245 | 4245 | 4245 | 0 |
| 448 | 20240221 | 111500 | 465669525 | 4245 | 4245 | 4245 | 4245 | 725 |
| 449 | 20240221 | 111400 | 462591900 | 4245 | 4245 | 4245 | 4245 | 4 |
| 450 | 20240221 | 111300 | 462574920 | 4250 | 4250 | 4250 | 4250 | 1 |
| 451 | 20240221 | 111200 | 462570670 | 4245 | 4245 | 4245 | 4245 | 94 |
| 452 | 20240221 | 111100 | 462171640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 453 | 20240221 | 111000 | 462171640 | 4250 | 4250 | 4250 | 4250 | 22 |
| 454 | 20240221 | 110900 | 462078140 | 4245 | 4250 | 4250 | 4245 | 93 |
| 455 | 20240221 | 110800 | 461683350 | 4245 | 4245 | 4245 | 4245 | 4 |
| 456 | 20240221 | 110700 | 461666370 | 4245 | 4245 | 4245 | 4245 | 1 |
| 457 | 20240221 | 110600 | 461662125 | 4245 | 4245 | 4245 | 4245 | 46 |
| 458 | 20240221 | 110500 | 461466855 | 4250 | 4250 | 4250 | 4250 | 71 |
| 459 | 20240221 | 110400 | 461165105 | 4250 | 4245 | 4250 | 4245 | 95 |
| 460 | 20240221 | 110300 | 460761375 | 4245 | 4245 | 4245 | 4245 | 205 |
| 461 | 20240221 | 110200 | 459891150 | 4245 | 4245 | 4245 | 4245 | 0 |
| 462 | 20240221 | 110100 | 459891150 | 4245 | 4245 | 4245 | 4245 | 0 |
| 463 | 20240221 | 110000 | 459891150 | 4245 | 4245 | 4245 | 4245 | 200 |
| 464 | 20240221 | 105900 | 459042150 | 4250 | 4250 | 4250 | 4250 | 1 |
| 465 | 20240221 | 105800 | 459037900 | 4245 | 4240 | 4245 | 4240 | 907 |
| 466 | 20240221 | 105700 | 455192200 | 4235 | 4235 | 4235 | 4235 | 4 |
| 467 | 20240221 | 105600 | 455175260 | 4240 | 4240 | 4240 | 4240 | 0 |
| 468 | 20240221 | 105500 | 455175260 | 4240 | 4240 | 4240 | 4240 | 10 |
| 469 | 20240221 | 105400 | 455132860 | 4240 | 4235 | 4240 | 4235 | 5 |
| 470 | 20240221 | 105300 | 455111680 | 4230 | 4240 | 4240 | 4230 | 27 |
| 471 | 20240221 | 105200 | 454997450 | 4240 | 4240 | 4240 | 4240 | 5 |
| 472 | 20240221 | 105100 | 454976250 | 4235 | 4235 | 4235 | 4235 | 1326 |
| 473 | 20240221 | 105000 | 449360640 | 4235 | 4240 | 4240 | 4235 | 42 |
| 474 | 20240221 | 104900 | 449182765 | 4240 | 4235 | 4240 | 4235 | 34 |
| 475 | 20240221 | 104800 | 449038725 | 4240 | 4250 | 4250 | 4240 | 3066 |
| 476 | 20240221 | 104700 | 436038215 | 4250 | 4250 | 4250 | 4250 | 170 |
| 477 | 20240221 | 104600 | 435315715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 478 | 20240221 | 104500 | 435315715 | 4240 | 4240 | 4240 | 4240 | 4 |
| 479 | 20240221 | 104400 | 435298755 | 4240 | 4240 | 4240 | 4240 | 769 |
| 480 | 20240221 | 104300 | 432038195 | 4240 | 4240 | 4240 | 4240 | 53 |
| 481 | 20240221 | 104200 | 431813475 | 4240 | 4240 | 4255 | 4240 | 332 |
| 482 | 20240221 | 104100 | 430404565 | 4240 | 4255 | 4255 | 4240 | 1082 |
| 483 | 20240221 | 104000 | 425814750 | 4245 | 4245 | 4245 | 4245 | 12 |
| 484 | 20240221 | 103900 | 425763810 | 4255 | 4245 | 4260 | 4245 | 969 |
| 485 | 20240221 | 103800 | 421649320 | 4250 | 4250 | 4250 | 4250 | 0 |
| 486 | 20240221 | 103700 | 421649320 | 4250 | 4250 | 4250 | 4250 | 351 |
| 487 | 20240221 | 103600 | 420157570 | 4250 | 4255 | 4255 | 4250 | 538 |
| 488 | 20240221 | 103500 | 417870655 | 4255 | 4255 | 4255 | 4255 | 84 |
| 489 | 20240221 | 103400 | 417513235 | 4255 | 4255 | 4255 | 4255 | 0 |
| 490 | 20240221 | 103300 | 417513235 | 4255 | 4260 | 4260 | 4255 | 126 |
| 491 | 20240221 | 103200 | 416976480 | 4265 | 4265 | 4265 | 4265 | 0 |
| 492 | 20240221 | 103100 | 416976480 | 4265 | 4245 | 4265 | 4245 | 220 |
| 493 | 20240221 | 103000 | 416042380 | 4245 | 4245 | 4245 | 4245 | 12 |
| 494 | 20240221 | 102900 | 415991440 | 4265 | 4240 | 4265 | 4240 | 83 |
| 495 | 20240221 | 102800 | 415637490 | 4240 | 4245 | 4245 | 4240 | 331 |
| 496 | 20240221 | 102700 | 414232655 | 4245 | 4265 | 4265 | 4245 | 168 |
| 497 | 20240221 | 102600 | 413516215 | 4265 | 4265 | 4265 | 4265 | 0 |
| 498 | 20240221 | 102500 | 413516215 | 4265 | 4245 | 4265 | 4245 | 16 |
| 499 | 20240221 | 102400 | 413448055 | 4265 | 4245 | 4265 | 4245 | 95 |
| 500 | 20240221 | 102300 | 413043140 | 4265 | 4250 | 4265 | 4250 | 576 |
| 501 | 20240221 | 102200 | 410593910 | 4245 | 4245 | 4250 | 4245 | 469 |
| 502 | 20240221 | 102100 | 408602505 | 4240 | 4250 | 4250 | 4240 | 365 |
| 503 | 20240221 | 102000 | 407052685 | 4250 | 4255 | 4255 | 4250 | 322 |
| 504 | 20240221 | 101900 | 405682730 | 4255 | 4260 | 4260 | 4255 | 113 |
| 505 | 20240221 | 101800 | 405201355 | 4275 | 4275 | 4275 | 4275 | 0 |
| 506 | 20240221 | 101700 | 405201355 | 4275 | 4265 | 4275 | 4250 | 279 |
| 507 | 20240221 | 101600 | 404012850 | 4265 | 4250 | 4265 | 4250 | 4855 |
| 508 | 20240221 | 101500 | 383354715 | 4245 | 4245 | 4245 | 4245 | 172 |
| 509 | 20240221 | 101400 | 382624575 | 4245 | 4240 | 4245 | 4240 | 670 |
| 510 | 20240221 | 101300 | 379781330 | 4240 | 4230 | 4240 | 4230 | 89 |
| 511 | 20240221 | 101200 | 379404360 | 4240 | 4240 | 4240 | 4240 | 21 |
| 512 | 20240221 | 101100 | 379315320 | 4230 | 4240 | 4240 | 4230 | 204 |
| 513 | 20240221 | 101000 | 378450400 | 4240 | 4230 | 4240 | 4230 | 13 |
| 514 | 20240221 | 100900 | 378395400 | 4235 | 4235 | 4235 | 4235 | 1 |
| 515 | 20240221 | 100800 | 378391165 | 4230 | 4240 | 4240 | 4230 | 228 |
| 516 | 20240221 | 100700 | 377424730 | 4240 | 4240 | 4240 | 4240 | 0 |
| 517 | 20240221 | 100600 | 377424730 | 4240 | 4240 | 4240 | 4240 | 4 |
| 518 | 20240221 | 100500 | 377407770 | 4250 | 4235 | 4250 | 4235 | 5 |
| 519 | 20240221 | 100400 | 377386580 | 4250 | 4235 | 4250 | 4235 | 147 |
| 520 | 20240221 | 100300 | 376763960 | 4245 | 4245 | 4245 | 4245 | 0 |
| 521 | 20240221 | 100200 | 376763960 | 4245 | 4235 | 4245 | 4235 | 83 |
| 522 | 20240221 | 100100 | 376411635 | 4235 | 4195 | 4235 | 4195 | 1133 |
| 523 | 20240221 | 100000 | 371628210 | 4190 | 4215 | 4220 | 4190 | 1020 |
| 524 | 20240221 | 095900 | 367338675 | 4220 | 4225 | 4225 | 4220 | 445 |
| 525 | 20240221 | 095800 | 365460725 | 4220 | 4220 | 4220 | 4220 | 80 |
| 526 | 20240221 | 095700 | 365123125 | 4225 | 4230 | 4230 | 4225 | 122 |
| 527 | 20240221 | 095600 | 364607465 | 4230 | 4230 | 4230 | 4230 | 1 |
| 528 | 20240221 | 095500 | 364603235 | 4245 | 4245 | 4245 | 4200 | 4270 |
| 529 | 20240221 | 095400 | 346655815 | 4235 | 4225 | 4235 | 4225 | 2774 |
| 530 | 20240221 | 095300 | 334922360 | 4225 | 4215 | 4225 | 4190 | 949 |
| 531 | 20240221 | 095200 | 330929105 | 4190 | 4195 | 4215 | 4190 | 1635 |
| 532 | 20240221 | 095100 | 324077130 | 4215 | 4190 | 4215 | 4190 | 3 |
| 533 | 20240221 | 095000 | 324064510 | 4215 | 4200 | 4215 | 4190 | 6188 |
| 534 | 20240221 | 094900 | 298104210 | 4195 | 4200 | 4200 | 4195 | 1585 |
| 535 | 20240221 | 094800 | 291454190 | 4200 | 4205 | 4205 | 4200 | 426 |
| 536 | 20240221 | 094700 | 289664985 | 4205 | 4235 | 4235 | 4205 | 87 |
| 537 | 20240221 | 094600 | 289298645 | 4235 | 4200 | 4235 | 4200 | 41 |
| 538 | 20240221 | 094500 | 289126235 | 4200 | 4210 | 4210 | 4200 | 5040 |
| 539 | 20240221 | 094400 | 267944645 | 4210 | 4215 | 4215 | 4210 | 506 |
| 540 | 20240221 | 094300 | 265814360 | 4210 | 4235 | 4235 | 4210 | 203 |
| 541 | 20240221 | 094200 | 264954730 | 4235 | 4225 | 4235 | 4225 | 356 |
| 542 | 20240221 | 094100 | 263450620 | 4225 | 4215 | 4225 | 4210 | 786 |
| 543 | 20240221 | 094000 | 260135655 | 4220 | 4225 | 4225 | 4220 | 304 |
| 544 | 20240221 | 093900 | 258852055 | 4230 | 4235 | 4235 | 4230 | 626 |
| 545 | 20240221 | 093800 | 256203265 | 4235 | 4260 | 4260 | 4235 | 1136 |
| 546 | 20240221 | 093700 | 251392180 | 4235 | 4240 | 4260 | 4235 | 191 |
| 547 | 20240221 | 093600 | 250579920 | 4240 | 4260 | 4260 | 4240 | 383 |
| 548 | 20240221 | 093500 | 248954830 | 4260 | 4260 | 4260 | 4260 | 128 |
| 549 | 20240221 | 093400 | 248409550 | 4275 | 4260 | 4275 | 4260 | 276 |
| 550 | 20240221 | 093300 | 247233070 | 4260 | 4260 | 4260 | 4250 | 214 |
| 551 | 20240221 | 093200 | 246321440 | 4255 | 4275 | 4280 | 4255 | 2428 |
| 552 | 20240221 | 093100 | 235962770 | 4275 | 4270 | 4300 | 4270 | 2830 |
| 553 | 20240221 | 093000 | 223829200 | 4270 | 4215 | 4270 | 4215 | 2643 |
| 554 | 20240221 | 092900 | 212572545 | 4240 | 4240 | 4240 | 4240 | 400 |
| 555 | 20240221 | 092800 | 210876545 | 4250 | 4250 | 4250 | 4250 | 0 |
| 556 | 20240221 | 092700 | 210876545 | 4250 | 4250 | 4250 | 4250 | 15 |
| 557 | 20240221 | 092600 | 210812795 | 4250 | 4220 | 4250 | 4220 | 3903 |
| 558 | 20240221 | 092500 | 194342045 | 4220 | 4220 | 4220 | 4220 | 20 |
| 559 | 20240221 | 092400 | 194257645 | 4255 | 4220 | 4255 | 4220 | 1617 |
| 560 | 20240221 | 092300 | 187427260 | 4230 | 4220 | 4230 | 4220 | 15 |
| 561 | 20240221 | 092200 | 187363950 | 4230 | 4230 | 4255 | 4230 | 429 |
| 562 | 20240221 | 092100 | 185549230 | 4255 | 4230 | 4255 | 4220 | 4254 |
| 563 | 20240221 | 092000 | 167514725 | 4230 | 4230 | 4230 | 4230 | 526 |
| 564 | 20240221 | 091900 | 165289745 | 4250 | 4250 | 4250 | 4250 | 1017 |
| 565 | 20240221 | 091800 | 160967495 | 4245 | 4230 | 4245 | 4230 | 2465 |
| 566 | 20240221 | 091700 | 150510175 | 4230 | 4200 | 4230 | 4200 | 1206 |
| 567 | 20240221 | 091600 | 145442445 | 4180 | 4180 | 4180 | 4180 | 768 |
| 568 | 20240221 | 091500 | 142232205 | 4175 | 4185 | 4185 | 4175 | 7533 |
| 569 | 20240221 | 091400 | 110741780 | 4185 | 4185 | 4185 | 4185 | 735 |
| 570 | 20240221 | 091300 | 107665805 | 4190 | 4185 | 4200 | 4185 | 340 |
| 571 | 20240221 | 091200 | 106242600 | 4185 | 4190 | 4200 | 4185 | 1693 |
| 572 | 20240221 | 091100 | 99149755 | 4190 | 4200 | 4200 | 4190 | 260 |
| 573 | 20240221 | 091000 | 98057815 | 4200 | 4215 | 4220 | 4200 | 64 |
| 574 | 20240221 | 090900 | 97788120 | 4220 | 4215 | 4220 | 4215 | 85 |
| 575 | 20240221 | 090800 | 97429815 | 4215 | 4180 | 4215 | 4180 | 88 |
| 576 | 20240221 | 090700 | 97061070 | 4180 | 4180 | 4180 | 4180 | 214 |
| 577 | 20240221 | 090600 | 96166550 | 4205 | 4210 | 4210 | 4180 | 1063 |
| 578 | 20240221 | 090500 | 91715635 | 4210 | 4215 | 4215 | 4200 | 34 |
| 579 | 20240221 | 090400 | 91572435 | 4225 | 4205 | 4225 | 4205 | 2004 |
| 580 | 20240221 | 090300 | 83121795 | 4195 | 4170 | 4195 | 4170 | 1220 |
| 581 | 20240221 | 090200 | 78017130 | 4185 | 4155 | 4185 | 4150 | 5257 |
| 582 | 20240221 | 090100 | 56165870 | 4135 | 4155 | 4155 | 4130 | 2543 |
| 583 | 20240221 | 090000 | 45612845 | 4150 | 4200 | 4210 | 4150 | 10925 |