31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 4459 |
| 3 | 20240222 | 184700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240222 | 184600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240222 | 184500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240222 | 184400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240222 | 184300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240222 | 184200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240222 | 184100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240222 | 184000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240222 | 183900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240222 | 183800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240222 | 183700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240222 | 183600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240222 | 183500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240222 | 183400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240222 | 183300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240222 | 183200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240222 | 183100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240222 | 183000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240222 | 182900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240222 | 182800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240222 | 182700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240222 | 182600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240222 | 182500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240222 | 182400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240222 | 182300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240222 | 182200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240222 | 182100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240222 | 182000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240222 | 181900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240222 | 181800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 4459 |
| 33 | 20240222 | 181700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240222 | 181600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240222 | 181500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240222 | 181400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240222 | 181300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240222 | 181200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240222 | 181100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240222 | 181000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240222 | 180900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240222 | 180800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240222 | 180700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240222 | 180600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240222 | 180500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240222 | 180400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240222 | 180300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240222 | 180200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240222 | 180100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240222 | 180000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240222 | 175900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240222 | 175800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240222 | 175700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240222 | 175600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240222 | 175500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240222 | 175400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240222 | 175300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240222 | 175200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240222 | 175100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240222 | 175000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240222 | 174900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240222 | 174800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 4459 |
| 63 | 20240222 | 174700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240222 | 174600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240222 | 174500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240222 | 174400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240222 | 174300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240222 | 174200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240222 | 174100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240222 | 174000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240222 | 173900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240222 | 173800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240222 | 173700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240222 | 173600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240222 | 173500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240222 | 173400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240222 | 173300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240222 | 173200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240222 | 173100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240222 | 173000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240222 | 172900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240222 | 172800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240222 | 172700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240222 | 172600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240222 | 172500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240222 | 172400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240222 | 172300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240222 | 172200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240222 | 172100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240222 | 172000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240222 | 171900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240222 | 171800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 4459 |
| 93 | 20240222 | 171700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240222 | 171600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240222 | 171500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240222 | 171400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240222 | 171300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240222 | 171200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240222 | 171100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240222 | 171000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240222 | 170900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240222 | 170800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240222 | 170700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240222 | 170600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240222 | 170500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240222 | 170400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240222 | 170300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240222 | 170200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240222 | 170100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240222 | 170000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240222 | 165900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240222 | 165800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240222 | 165700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240222 | 165600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240222 | 165500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240222 | 165400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240222 | 165300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240222 | 165200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240222 | 165100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240222 | 165000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240222 | 164900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240222 | 164800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 4459 |
| 123 | 20240222 | 164700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240222 | 164600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240222 | 164500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240222 | 164400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240222 | 164300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240222 | 164200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240222 | 164100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240222 | 164000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240222 | 163900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240222 | 163800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240222 | 163700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240222 | 163600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240222 | 163500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240222 | 163400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240222 | 163300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240222 | 163200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240222 | 163100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240222 | 163000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240222 | 162900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240222 | 162800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240222 | 162700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240222 | 162600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240222 | 162500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240222 | 162400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240222 | 162300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240222 | 162200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240222 | 162100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240222 | 162000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240222 | 161900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240222 | 161800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 4459 |
| 153 | 20240222 | 161700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240222 | 161600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240222 | 161500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240222 | 161400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240222 | 161300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240222 | 161200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240222 | 161100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240222 | 161000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240222 | 160900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240222 | 160800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240222 | 160700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240222 | 160600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240222 | 160500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240222 | 160400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240222 | 160300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240222 | 160200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240222 | 160100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240222 | 160000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240222 | 155900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240222 | 155800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240222 | 155700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240222 | 155600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240222 | 155500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240222 | 155400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240222 | 155300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240222 | 155200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240222 | 155100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240222 | 155000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240222 | 154900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240222 | 154800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 4459 |
| 183 | 20240222 | 154700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240222 | 154600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240222 | 154500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240222 | 154400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240222 | 154300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240222 | 154200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240222 | 154100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240222 | 154000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240222 | 153900 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240222 | 153800 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240222 | 153700 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240222 | 153600 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240222 | 153500 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240222 | 153400 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240222 | 153300 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240222 | 153200 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240222 | 153100 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240222 | 153000 | 2410424000 | 22850 | 22850 | 22850 | 22850 | 4459 |
| 201 | 20240222 | 152900 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 202 | 20240222 | 152800 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 203 | 20240222 | 152700 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 204 | 20240222 | 152600 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 205 | 20240222 | 152500 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 206 | 20240222 | 152400 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 207 | 20240222 | 152300 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 208 | 20240222 | 152200 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 209 | 20240222 | 152100 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 210 | 20240222 | 152000 | 2308535850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 211 | 20240222 | 151900 | 2308535850 | 22800 | 22950 | 22950 | 22800 | 71 |
| 212 | 20240222 | 151800 | 2306914600 | 22850 | 22850 | 22950 | 22800 | 211 |
| 213 | 20240222 | 151700 | 2302090550 | 22850 | 22900 | 22950 | 22800 | 347 |
| 214 | 20240222 | 151600 | 2294149500 | 22900 | 22850 | 22900 | 22800 | 262 |
| 215 | 20240222 | 151500 | 2288167200 | 22850 | 22800 | 22900 | 22800 | 591 |
| 216 | 20240222 | 151400 | 2274664450 | 22800 | 22950 | 22950 | 22800 | 136 |
| 217 | 20240222 | 151300 | 2271559750 | 22950 | 22850 | 22950 | 22800 | 209 |
| 218 | 20240222 | 151200 | 2266780800 | 22850 | 22850 | 22900 | 22800 | 59 |
| 219 | 20240222 | 151100 | 2265433800 | 22800 | 22900 | 22900 | 22800 | 185 |
| 220 | 20240222 | 151000 | 2261202750 | 22900 | 22800 | 22900 | 22800 | 502 |
| 221 | 20240222 | 150900 | 2249734600 | 22850 | 22900 | 22900 | 22800 | 214 |
| 222 | 20240222 | 150800 | 2244838650 | 22900 | 22800 | 22950 | 22800 | 153 |
| 223 | 20240222 | 150700 | 2241342450 | 22800 | 22850 | 22950 | 22800 | 320 |
| 224 | 20240222 | 150600 | 2234022500 | 22900 | 22900 | 22900 | 22800 | 323 |
| 225 | 20240222 | 150500 | 2226636450 | 22850 | 22900 | 22900 | 22800 | 174 |
| 226 | 20240222 | 150400 | 2222659850 | 22900 | 22850 | 22900 | 22800 | 246 |
| 227 | 20240222 | 150300 | 2217028750 | 22850 | 22900 | 22900 | 22800 | 328 |
| 228 | 20240222 | 150200 | 2209534000 | 22900 | 22800 | 22900 | 22800 | 267 |
| 229 | 20240222 | 150100 | 2203426000 | 22850 | 22850 | 22900 | 22800 | 70 |
| 230 | 20240222 | 150000 | 2201827200 | 22900 | 22900 | 22900 | 22800 | 282 |
| 231 | 20240222 | 145900 | 2195380300 | 22900 | 22800 | 22900 | 22800 | 450 |
| 232 | 20240222 | 145800 | 2185089800 | 22900 | 22850 | 22900 | 22800 | 160 |
| 233 | 20240222 | 145700 | 2181432750 | 22900 | 22850 | 22900 | 22800 | 718 |
| 234 | 20240222 | 145600 | 2165012650 | 22900 | 22950 | 22950 | 22850 | 187 |
| 235 | 20240222 | 145500 | 2160732200 | 22950 | 22950 | 22950 | 22900 | 498 |
| 236 | 20240222 | 145400 | 2149318250 | 22950 | 22900 | 22950 | 22900 | 523 |
| 237 | 20240222 | 145300 | 2137334650 | 22950 | 22850 | 22950 | 22850 | 786 |
| 238 | 20240222 | 145200 | 2119339700 | 22850 | 22900 | 22900 | 22850 | 370 |
| 239 | 20240222 | 145100 | 2110876250 | 22900 | 22850 | 22900 | 22850 | 285 |
| 240 | 20240222 | 145000 | 2104360250 | 22900 | 22900 | 22900 | 22800 | 798 |
| 241 | 20240222 | 144900 | 2086113700 | 22900 | 22900 | 22900 | 22850 | 262 |
| 242 | 20240222 | 144800 | 2080122500 | 22900 | 22850 | 22900 | 22850 | 454 |
| 243 | 20240222 | 144700 | 2069738600 | 22900 | 22900 | 22900 | 22850 | 395 |
| 244 | 20240222 | 144600 | 2060707750 | 22850 | 22850 | 22900 | 22850 | 581 |
| 245 | 20240222 | 144500 | 2047424900 | 22900 | 22900 | 22900 | 22850 | 281 |
| 246 | 20240222 | 144400 | 2040995950 | 22950 | 22850 | 22950 | 22850 | 414 |
| 247 | 20240222 | 144300 | 2031521800 | 22950 | 22850 | 22950 | 22850 | 350 |
| 248 | 20240222 | 144200 | 2023509900 | 22900 | 22850 | 22950 | 22850 | 328 |
| 249 | 20240222 | 144100 | 2016010050 | 22900 | 22900 | 22950 | 22850 | 288 |
| 250 | 20240222 | 144000 | 2009421250 | 22950 | 22850 | 22950 | 22800 | 545 |
| 251 | 20240222 | 143900 | 1996947250 | 22900 | 22850 | 22900 | 22850 | 538 |
| 252 | 20240222 | 143800 | 1984642350 | 22900 | 22850 | 22900 | 22850 | 347 |
| 253 | 20240222 | 143700 | 1976704550 | 22900 | 22850 | 22900 | 22850 | 290 |
| 254 | 20240222 | 143600 | 1970073800 | 22900 | 22850 | 22950 | 22850 | 322 |
| 255 | 20240222 | 143500 | 1962701650 | 22900 | 22900 | 22900 | 22850 | 412 |
| 256 | 20240222 | 143400 | 1953281900 | 22900 | 22950 | 22950 | 22850 | 131 |
| 257 | 20240222 | 143300 | 1950286050 | 22950 | 22900 | 22950 | 22850 | 472 |
| 258 | 20240222 | 143200 | 1939485550 | 22900 | 22850 | 22900 | 22850 | 173 |
| 259 | 20240222 | 143100 | 1935529650 | 22950 | 22850 | 22950 | 22850 | 397 |
| 260 | 20240222 | 143000 | 1926446850 | 22900 | 22900 | 22900 | 22850 | 222 |
| 261 | 20240222 | 142900 | 1921368800 | 22950 | 22850 | 22950 | 22850 | 1721 |
| 262 | 20240222 | 142800 | 1881957500 | 22900 | 22850 | 22950 | 22850 | 293 |
| 263 | 20240222 | 142700 | 1875256150 | 22900 | 22900 | 22950 | 22850 | 407 |
| 264 | 20240222 | 142600 | 1865927950 | 22950 | 22900 | 22950 | 22800 | 558 |
| 265 | 20240222 | 142500 | 1853156300 | 22900 | 22900 | 22900 | 22800 | 279 |
| 266 | 20240222 | 142400 | 1846775200 | 22900 | 22850 | 22950 | 22800 | 570 |
| 267 | 20240222 | 142300 | 1833733700 | 22900 | 22850 | 22950 | 22800 | 191 |
| 268 | 20240222 | 142200 | 1829364750 | 22900 | 22850 | 22950 | 22850 | 435 |
| 269 | 20240222 | 142100 | 1819409800 | 22900 | 22900 | 22900 | 22850 | 410 |
| 270 | 20240222 | 142000 | 1810028750 | 22850 | 22850 | 22950 | 22850 | 296 |
| 271 | 20240222 | 141900 | 1803252350 | 22900 | 22850 | 22900 | 22850 | 340 |
| 272 | 20240222 | 141800 | 1795473750 | 22900 | 22850 | 22900 | 22850 | 458 |
| 273 | 20240222 | 141700 | 1785002150 | 22900 | 22850 | 22900 | 22850 | 396 |
| 274 | 20240222 | 141600 | 1775943750 | 22900 | 22900 | 22900 | 22850 | 280 |
| 275 | 20240222 | 141500 | 1769540700 | 22900 | 22850 | 22950 | 22850 | 369 |
| 276 | 20240222 | 141400 | 1761096900 | 22900 | 22800 | 22900 | 22800 | 1280 |
| 277 | 20240222 | 141300 | 1731836800 | 22900 | 22850 | 22900 | 22800 | 417 |
| 278 | 20240222 | 141200 | 1722314300 | 22850 | 22850 | 22900 | 22800 | 368 |
| 279 | 20240222 | 141100 | 1713906150 | 22850 | 22900 | 22900 | 22800 | 211 |
| 280 | 20240222 | 141000 | 1709090350 | 22900 | 22850 | 22950 | 22800 | 335 |
| 281 | 20240222 | 140900 | 1701427200 | 22900 | 22850 | 22950 | 22850 | 431 |
| 282 | 20240222 | 140800 | 1691569800 | 22900 | 22850 | 22950 | 22850 | 294 |
| 283 | 20240222 | 140700 | 1684841950 | 22900 | 22900 | 22900 | 22850 | 294 |
| 284 | 20240222 | 140600 | 1678119350 | 22900 | 22850 | 22900 | 22850 | 191 |
| 285 | 20240222 | 140500 | 1673751650 | 22850 | 22850 | 22950 | 22850 | 374 |
| 286 | 20240222 | 140400 | 1665190650 | 22900 | 22950 | 22950 | 22850 | 267 |
| 287 | 20240222 | 140300 | 1659077200 | 22950 | 22900 | 22950 | 22900 | 350 |
| 288 | 20240222 | 140200 | 1651053500 | 22950 | 22900 | 22950 | 22900 | 313 |
| 289 | 20240222 | 140100 | 1643881600 | 22900 | 22950 | 22950 | 22900 | 142 |
| 290 | 20240222 | 140000 | 1640623400 | 22950 | 22900 | 22950 | 22900 | 368 |
| 291 | 20240222 | 135900 | 1632191350 | 22950 | 22950 | 22950 | 22900 | 152 |
| 292 | 20240222 | 135800 | 1628708550 | 22950 | 22900 | 22950 | 22900 | 409 |
| 293 | 20240222 | 135700 | 1619333000 | 22950 | 22950 | 22950 | 22900 | 335 |
| 294 | 20240222 | 135600 | 1611657150 | 22950 | 22900 | 22950 | 22900 | 295 |
| 295 | 20240222 | 135500 | 1604893750 | 22950 | 22900 | 22950 | 22900 | 270 |
| 296 | 20240222 | 135400 | 1598707250 | 22950 | 22900 | 22950 | 22850 | 1584 |
| 297 | 20240222 | 135300 | 1562417050 | 22950 | 22950 | 22950 | 22850 | 1248 |
| 298 | 20240222 | 135200 | 1533841100 | 22950 | 22850 | 22950 | 22850 | 373 |
| 299 | 20240222 | 135100 | 1525310500 | 22950 | 22850 | 22950 | 22850 | 279 |
| 300 | 20240222 | 135000 | 1518925250 | 22900 | 22950 | 22950 | 22850 | 132 |
| 301 | 20240222 | 134900 | 1515905800 | 22950 | 22850 | 22950 | 22850 | 363 |
| 302 | 20240222 | 134800 | 1507598800 | 22900 | 22850 | 22900 | 22850 | 220 |
| 303 | 20240222 | 134700 | 1502568300 | 22900 | 22900 | 22900 | 22850 | 272 |
| 304 | 20240222 | 134600 | 1496349100 | 22900 | 22850 | 22900 | 22850 | 295 |
| 305 | 20240222 | 134500 | 1489600900 | 22900 | 22850 | 22900 | 22850 | 335 |
| 306 | 20240222 | 134400 | 1481941850 | 22900 | 22850 | 22900 | 22850 | 334 |
| 307 | 20240222 | 134300 | 1474302050 | 22900 | 22900 | 22900 | 22850 | 395 |
| 308 | 20240222 | 134200 | 1465271650 | 22900 | 22850 | 22900 | 22850 | 265 |
| 309 | 20240222 | 134100 | 1459208700 | 22900 | 22850 | 22900 | 22850 | 336 |
| 310 | 20240222 | 134000 | 1451524900 | 22900 | 22900 | 22900 | 22850 | 235 |
| 311 | 20240222 | 133900 | 1446152050 | 22900 | 22900 | 22900 | 22850 | 367 |
| 312 | 20240222 | 133800 | 1437756900 | 22900 | 22850 | 22900 | 22850 | 289 |
| 313 | 20240222 | 133700 | 1431149750 | 22900 | 22950 | 22950 | 22850 | 205 |
| 314 | 20240222 | 133600 | 1426457600 | 22950 | 22950 | 22950 | 22850 | 214 |
| 315 | 20240222 | 133500 | 1421560900 | 22950 | 22900 | 22950 | 22850 | 245 |
| 316 | 20240222 | 133400 | 1415950800 | 22900 | 22850 | 22900 | 22850 | 334 |
| 317 | 20240222 | 133300 | 1408314500 | 22900 | 22950 | 22950 | 22850 | 230 |
| 318 | 20240222 | 133200 | 1403055400 | 22950 | 22900 | 22950 | 22850 | 635 |
| 319 | 20240222 | 133100 | 1388509450 | 22900 | 22900 | 22900 | 22850 | 442 |
| 320 | 20240222 | 133000 | 1378402100 | 22900 | 22850 | 22900 | 22850 | 322 |
| 321 | 20240222 | 132900 | 1371035750 | 22900 | 22850 | 22900 | 22850 | 117 |
| 322 | 20240222 | 132800 | 1368359100 | 22900 | 22900 | 22900 | 22850 | 500 |
| 323 | 20240222 | 132700 | 1356924150 | 22900 | 22850 | 22900 | 22850 | 240 |
| 324 | 20240222 | 132600 | 1351434950 | 22900 | 22900 | 22900 | 22850 | 300 |
| 325 | 20240222 | 132500 | 1344575900 | 22900 | 22900 | 22950 | 22850 | 1341 |
| 326 | 20240222 | 132400 | 1313864450 | 22900 | 22850 | 22900 | 22850 | 205 |
| 327 | 20240222 | 132300 | 1309177550 | 22950 | 22900 | 22950 | 22850 | 435 |
| 328 | 20240222 | 132200 | 1299220900 | 22900 | 22900 | 22900 | 22850 | 212 |
| 329 | 20240222 | 132100 | 1294373550 | 22900 | 22900 | 22900 | 22800 | 1400 |
| 330 | 20240222 | 132000 | 1262356400 | 22900 | 22850 | 22900 | 22800 | 141 |
| 331 | 20240222 | 131900 | 1259137800 | 22850 | 22800 | 22900 | 22800 | 256 |
| 332 | 20240222 | 131800 | 1253294550 | 22900 | 22850 | 22900 | 22800 | 240 |
| 333 | 20240222 | 131700 | 1247813750 | 22900 | 22800 | 22900 | 22800 | 325 |
| 334 | 20240222 | 131600 | 1240390850 | 22900 | 22850 | 22900 | 22800 | 243 |
| 335 | 20240222 | 131500 | 1234836650 | 22850 | 22850 | 22900 | 22800 | 306 |
| 336 | 20240222 | 131400 | 1227850750 | 22850 | 22850 | 22900 | 22800 | 317 |
| 337 | 20240222 | 131300 | 1220608050 | 22850 | 22800 | 22900 | 22800 | 200 |
| 338 | 20240222 | 131200 | 1216045100 | 22850 | 22850 | 22900 | 22800 | 237 |
| 339 | 20240222 | 131100 | 1210636100 | 22900 | 22800 | 22900 | 22800 | 303 |
| 340 | 20240222 | 131000 | 1203709200 | 22900 | 22900 | 22900 | 22800 | 140 |
| 341 | 20240222 | 130900 | 1200514850 | 22950 | 22850 | 22950 | 22800 | 385 |
| 342 | 20240222 | 130800 | 1191715200 | 22900 | 22800 | 22900 | 22800 | 219 |
| 343 | 20240222 | 130700 | 1186717050 | 22850 | 22900 | 22950 | 22800 | 238 |
| 344 | 20240222 | 130600 | 1181282900 | 22900 | 22850 | 22900 | 22800 | 271 |
| 345 | 20240222 | 130500 | 1175085450 | 22900 | 22800 | 22950 | 22800 | 257 |
| 346 | 20240222 | 130400 | 1169208050 | 22950 | 22900 | 22950 | 22800 | 387 |
| 347 | 20240222 | 130300 | 1160346700 | 22950 | 22950 | 22950 | 22800 | 142 |
| 348 | 20240222 | 130200 | 1157099000 | 22950 | 22900 | 22950 | 22800 | 363 |
| 349 | 20240222 | 130100 | 1148796650 | 22900 | 22950 | 22950 | 22850 | 90 |
| 350 | 20240222 | 130000 | 1146737200 | 22900 | 22950 | 22950 | 22850 | 296 |
| 351 | 20240222 | 125900 | 1139960650 | 22950 | 22950 | 22950 | 22900 | 112 |
| 352 | 20240222 | 125800 | 1137390600 | 22950 | 22900 | 22950 | 22850 | 54 |
| 353 | 20240222 | 125700 | 1136152400 | 22950 | 22900 | 22950 | 22800 | 299 |
| 354 | 20240222 | 125600 | 1129312800 | 22900 | 22900 | 22900 | 22850 | 26 |
| 355 | 20240222 | 125500 | 1128717800 | 22900 | 22900 | 22950 | 22800 | 410 |
| 356 | 20240222 | 125400 | 1119323700 | 22900 | 22850 | 22900 | 22850 | 28 |
| 357 | 20240222 | 125300 | 1118682950 | 22900 | 22900 | 22900 | 22800 | 156 |
| 358 | 20240222 | 125200 | 1115117150 | 22900 | 22850 | 22900 | 22850 | 229 |
| 359 | 20240222 | 125100 | 1109875100 | 22900 | 22850 | 22900 | 22850 | 112 |
| 360 | 20240222 | 125000 | 1107313250 | 22900 | 22850 | 22900 | 22850 | 291 |
| 361 | 20240222 | 124900 | 1100655050 | 22900 | 22900 | 22900 | 22850 | 29 |
| 362 | 20240222 | 124800 | 1099991350 | 22900 | 22850 | 22950 | 22850 | 153 |
| 363 | 20240222 | 124700 | 1096482800 | 22850 | 22900 | 22950 | 22850 | 143 |
| 364 | 20240222 | 124600 | 1093209750 | 22950 | 22850 | 22950 | 22850 | 30 |
| 365 | 20240222 | 124500 | 1092521750 | 22950 | 22900 | 22950 | 22850 | 183 |
| 366 | 20240222 | 124400 | 1088330600 | 22900 | 22900 | 22900 | 22800 | 55 |
| 367 | 20240222 | 124300 | 1087074150 | 22900 | 22850 | 22900 | 22800 | 262 |
| 368 | 20240222 | 124200 | 1081091800 | 22900 | 22950 | 22950 | 22850 | 59 |
| 369 | 20240222 | 124100 | 1079742350 | 22950 | 22900 | 22950 | 22850 | 298 |
| 370 | 20240222 | 124000 | 1072916500 | 22900 | 22900 | 22900 | 22800 | 96 |
| 371 | 20240222 | 123900 | 1070722800 | 22900 | 22900 | 22900 | 22850 | 74 |
| 372 | 20240222 | 123800 | 1069029900 | 22900 | 22850 | 22900 | 22850 | 193 |
| 373 | 20240222 | 123700 | 1064612400 | 22900 | 22900 | 22900 | 22800 | 62 |
| 374 | 20240222 | 123600 | 1063194850 | 22900 | 22900 | 22950 | 22800 | 531 |
| 375 | 20240222 | 123500 | 1051047000 | 22950 | 22900 | 22950 | 22850 | 35 |
| 376 | 20240222 | 123400 | 1050245800 | 22900 | 22850 | 22950 | 22850 | 229 |
| 377 | 20240222 | 123300 | 1044997100 | 22900 | 22900 | 22950 | 22850 | 105 |
| 378 | 20240222 | 123200 | 1042594200 | 22950 | 22900 | 22950 | 22850 | 32 |
| 379 | 20240222 | 123100 | 1041861100 | 22900 | 22900 | 22950 | 22850 | 365 |
| 380 | 20240222 | 123000 | 1033504650 | 22850 | 22900 | 22900 | 22850 | 147 |
| 381 | 20240222 | 122900 | 1030141600 | 22900 | 22900 | 22900 | 22850 | 207 |
| 382 | 20240222 | 122800 | 1025404700 | 22900 | 22850 | 22900 | 22850 | 26 |
| 383 | 20240222 | 122700 | 1024809400 | 22900 | 22950 | 22950 | 22850 | 149 |
| 384 | 20240222 | 122600 | 1021391250 | 22950 | 22950 | 22950 | 22800 | 227 |
| 385 | 20240222 | 122500 | 1016201950 | 22950 | 22950 | 22950 | 22900 | 103 |
| 386 | 20240222 | 122400 | 1013838400 | 22950 | 22850 | 22950 | 22800 | 159 |
| 387 | 20240222 | 122300 | 1010196050 | 22950 | 22900 | 22950 | 22850 | 275 |
| 388 | 20240222 | 122200 | 1003905150 | 22950 | 22900 | 22950 | 22850 | 306 |
| 389 | 20240222 | 122100 | 996893200 | 22950 | 22900 | 22950 | 22850 | 161 |
| 390 | 20240222 | 122000 | 993205950 | 22950 | 22850 | 22950 | 22800 | 124 |
| 391 | 20240222 | 121900 | 990364800 | 22900 | 22900 | 22900 | 22850 | 244 |
| 392 | 20240222 | 121800 | 984782050 | 22900 | 22850 | 22950 | 22850 | 65 |
| 393 | 20240222 | 121700 | 983294400 | 22900 | 22850 | 22900 | 22850 | 212 |
| 394 | 20240222 | 121600 | 978442450 | 22900 | 22850 | 22900 | 22850 | 116 |
| 395 | 20240222 | 121500 | 975789750 | 22900 | 22900 | 22900 | 22850 | 147 |
| 396 | 20240222 | 121400 | 972423750 | 22900 | 22900 | 22900 | 22850 | 88 |
| 397 | 20240222 | 121300 | 970410700 | 22900 | 22800 | 22900 | 22800 | 125 |
| 398 | 20240222 | 121200 | 967555300 | 22900 | 22900 | 22900 | 22850 | 218 |
| 399 | 20240222 | 121100 | 962566000 | 22900 | 22900 | 22900 | 22850 | 37 |
| 400 | 20240222 | 121000 | 961719650 | 22900 | 22900 | 22900 | 22850 | 207 |
| 401 | 20240222 | 120900 | 956981800 | 22900 | 22900 | 22900 | 22850 | 95 |
| 402 | 20240222 | 120800 | 954809150 | 22900 | 22850 | 22900 | 22850 | 162 |
| 403 | 20240222 | 120700 | 951101250 | 22950 | 22950 | 22950 | 22850 | 79 |
| 404 | 20240222 | 120600 | 949293100 | 22950 | 22900 | 22950 | 22850 | 195 |
| 405 | 20240222 | 120500 | 944824400 | 22950 | 22950 | 22950 | 22850 | 277 |
| 406 | 20240222 | 120400 | 938476550 | 22950 | 22850 | 22950 | 22850 | 92 |
| 407 | 20240222 | 120300 | 936368800 | 22850 | 22900 | 22950 | 22850 | 325 |
| 408 | 20240222 | 120200 | 928923550 | 22900 | 22950 | 22950 | 22800 | 101 |
| 409 | 20240222 | 120100 | 926613200 | 22950 | 22950 | 22950 | 22850 | 127 |
| 410 | 20240222 | 120000 | 923698950 | 22950 | 22900 | 22950 | 22800 | 159 |
| 411 | 20240222 | 115900 | 920059500 | 22950 | 22950 | 22950 | 22850 | 259 |
| 412 | 20240222 | 115800 | 914128600 | 22950 | 22900 | 22950 | 22850 | 221 |
| 413 | 20240222 | 115700 | 909062950 | 22950 | 22950 | 22950 | 22850 | 39 |
| 414 | 20240222 | 115600 | 908168850 | 22900 | 22900 | 22950 | 22850 | 135 |
| 415 | 20240222 | 115500 | 905071500 | 22950 | 22850 | 22950 | 22850 | 191 |
| 416 | 20240222 | 115400 | 900701350 | 22950 | 22950 | 22950 | 22900 | 168 |
| 417 | 20240222 | 115300 | 896847050 | 22850 | 22850 | 22950 | 22850 | 103 |
| 418 | 20240222 | 115200 | 894490750 | 22950 | 22950 | 22950 | 22850 | 92 |
| 419 | 20240222 | 115100 | 892384700 | 22950 | 22850 | 22950 | 22850 | 186 |
| 420 | 20240222 | 115000 | 888127350 | 22850 | 22950 | 22950 | 22850 | 57 |
| 421 | 20240222 | 114900 | 886822600 | 22950 | 22950 | 22950 | 22850 | 208 |
| 422 | 20240222 | 114800 | 882055100 | 22950 | 22900 | 22950 | 22850 | 92 |
| 423 | 20240222 | 114700 | 879950200 | 22950 | 22900 | 22950 | 22850 | 158 |
| 424 | 20240222 | 114600 | 876327750 | 22900 | 22900 | 22900 | 22850 | 97 |
| 425 | 20240222 | 114500 | 874109050 | 22900 | 22900 | 22900 | 22850 | 128 |
| 426 | 20240222 | 114400 | 871181900 | 22900 | 22900 | 22950 | 22850 | 176 |
| 427 | 20240222 | 114300 | 867147650 | 22900 | 22950 | 22950 | 22850 | 133 |
| 428 | 20240222 | 114200 | 864102450 | 22950 | 22900 | 22950 | 22850 | 515 |
| 429 | 20240222 | 114100 | 852301200 | 22950 | 22900 | 22950 | 22850 | 343 |
| 430 | 20240222 | 114000 | 844456850 | 22900 | 22900 | 22900 | 22850 | 158 |
| 431 | 20240222 | 113900 | 840840000 | 22900 | 22900 | 22900 | 22850 | 65 |
| 432 | 20240222 | 113800 | 839353550 | 22900 | 22900 | 22900 | 22850 | 314 |
| 433 | 20240222 | 113700 | 832166650 | 22900 | 22850 | 22900 | 22850 | 163 |
| 434 | 20240222 | 113600 | 828435450 | 22900 | 22950 | 22950 | 22850 | 103 |
| 435 | 20240222 | 113500 | 826078450 | 22950 | 22900 | 22950 | 22850 | 210 |
| 436 | 20240222 | 113400 | 821265550 | 22950 | 22950 | 22950 | 22850 | 101 |
| 437 | 20240222 | 113300 | 818954150 | 22850 | 22950 | 22950 | 22850 | 38 |
| 438 | 20240222 | 113200 | 818083750 | 22950 | 22850 | 22950 | 22850 | 246 |
| 439 | 20240222 | 113100 | 812450750 | 22900 | 22950 | 22950 | 22850 | 91 |
| 440 | 20240222 | 113000 | 810367650 | 22950 | 22900 | 22950 | 22850 | 120 |
| 441 | 20240222 | 112900 | 807619650 | 22900 | 22950 | 22950 | 22850 | 91 |
| 442 | 20240222 | 112800 | 805535450 | 22950 | 22950 | 22950 | 22850 | 252 |
| 443 | 20240222 | 112700 | 799760900 | 22950 | 22950 | 22950 | 22850 | 106 |
| 444 | 20240222 | 112600 | 797334650 | 22950 | 22900 | 22950 | 22850 | 32 |
| 445 | 20240222 | 112500 | 796600750 | 22900 | 22900 | 22950 | 22850 | 204 |
| 446 | 20240222 | 112400 | 791924750 | 22950 | 22950 | 22950 | 22850 | 195 |
| 447 | 20240222 | 112300 | 787458950 | 22950 | 22900 | 22950 | 22850 | 191 |
| 448 | 20240222 | 112200 | 783082600 | 22900 | 22950 | 22950 | 22900 | 33 |
| 449 | 20240222 | 112100 | 782326750 | 22900 | 22900 | 22950 | 22850 | 245 |
| 450 | 20240222 | 112000 | 776713250 | 22900 | 22850 | 22900 | 22850 | 107 |
| 451 | 20240222 | 111900 | 774265100 | 22900 | 22900 | 22900 | 22850 | 57 |
| 452 | 20240222 | 111800 | 772961200 | 22900 | 22850 | 22900 | 22850 | 275 |
| 453 | 20240222 | 111700 | 766669400 | 22900 | 22900 | 22900 | 22850 | 72 |
| 454 | 20240222 | 111600 | 765022600 | 22900 | 22900 | 22900 | 22850 | 158 |
| 455 | 20240222 | 111500 | 761405550 | 22900 | 22900 | 22950 | 22900 | 36 |
| 456 | 20240222 | 111400 | 760580850 | 22900 | 22950 | 22950 | 22900 | 300 |
| 457 | 20240222 | 111300 | 753703150 | 22950 | 22950 | 22950 | 22900 | 59 |
| 458 | 20240222 | 111200 | 752349900 | 22950 | 22950 | 22950 | 22900 | 147 |
| 459 | 20240222 | 111100 | 748981500 | 22950 | 22900 | 22950 | 22900 | 136 |
| 460 | 20240222 | 111000 | 745861300 | 22950 | 22900 | 22950 | 22850 | 168 |
| 461 | 20240222 | 110900 | 742012200 | 22900 | 22900 | 22900 | 22900 | 125 |
| 462 | 20240222 | 110800 | 739149700 | 22900 | 22850 | 22900 | 22850 | 162 |
| 463 | 20240222 | 110700 | 735446050 | 22900 | 22850 | 22900 | 22850 | 180 |
| 464 | 20240222 | 110600 | 731325600 | 22900 | 22900 | 22950 | 22850 | 42 |
| 465 | 20240222 | 110500 | 730364450 | 22900 | 22950 | 22950 | 22900 | 81 |
| 466 | 20240222 | 110400 | 728507900 | 22950 | 22950 | 22950 | 22900 | 142 |
| 467 | 20240222 | 110300 | 725249050 | 22950 | 22950 | 22950 | 22900 | 343 |
| 468 | 20240222 | 110200 | 717380250 | 22900 | 22900 | 22950 | 22900 | 134 |
| 469 | 20240222 | 110100 | 714309950 | 22900 | 22900 | 22900 | 22850 | 67 |
| 470 | 20240222 | 110000 | 712777050 | 22900 | 22900 | 22900 | 22850 | 209 |
| 471 | 20240222 | 105900 | 707992950 | 22900 | 22900 | 22900 | 22900 | 44 |
| 472 | 20240222 | 105800 | 706985350 | 22900 | 22900 | 22900 | 22850 | 100 |
| 473 | 20240222 | 105700 | 704698400 | 22900 | 22850 | 22900 | 22850 | 132 |
| 474 | 20240222 | 105600 | 701676350 | 22900 | 22850 | 22900 | 22850 | 105 |
| 475 | 20240222 | 105500 | 699274600 | 22900 | 22850 | 22900 | 22850 | 156 |
| 476 | 20240222 | 105400 | 695703550 | 22900 | 22900 | 22900 | 22850 | 17 |
| 477 | 20240222 | 105300 | 695314350 | 22900 | 22900 | 22900 | 22850 | 218 |
| 478 | 20240222 | 105200 | 690325050 | 22900 | 22900 | 22900 | 22850 | 27 |
| 479 | 20240222 | 105100 | 689707200 | 22900 | 22900 | 22900 | 22850 | 79 |
| 480 | 20240222 | 105000 | 687900200 | 22900 | 22900 | 22900 | 22850 | 147 |
| 481 | 20240222 | 104900 | 684534850 | 22900 | 22900 | 22900 | 22900 | 36 |
| 482 | 20240222 | 104800 | 683710450 | 22900 | 22900 | 22900 | 22850 | 293 |
| 483 | 20240222 | 104700 | 677006950 | 22900 | 22900 | 22950 | 22850 | 860 |
| 484 | 20240222 | 104600 | 657313000 | 22900 | 22900 | 22900 | 22800 | 177 |
| 485 | 20240222 | 104500 | 653261850 | 22900 | 22850 | 22900 | 22800 | 196 |
| 486 | 20240222 | 104400 | 648779000 | 22850 | 22900 | 22900 | 22800 | 22 |
| 487 | 20240222 | 104300 | 648275700 | 22900 | 22850 | 22900 | 22850 | 626 |
| 488 | 20240222 | 104200 | 633962900 | 22900 | 22900 | 22900 | 22850 | 76 |
| 489 | 20240222 | 104100 | 632222550 | 22900 | 22900 | 22900 | 22850 | 158 |
| 490 | 20240222 | 104000 | 628606400 | 22900 | 22900 | 22900 | 22850 | 25 |
| 491 | 20240222 | 103900 | 628034800 | 22900 | 22850 | 22900 | 22850 | 76 |
| 492 | 20240222 | 103800 | 626297350 | 22950 | 22950 | 22950 | 22850 | 167 |
| 493 | 20240222 | 103700 | 622468800 | 22950 | 22900 | 22950 | 22900 | 224 |
| 494 | 20240222 | 103600 | 617338850 | 22900 | 22900 | 22950 | 22850 | 371 |
| 495 | 20240222 | 103500 | 608843050 | 22900 | 22900 | 22900 | 22850 | 53 |
| 496 | 20240222 | 103400 | 607631300 | 22900 | 22850 | 22900 | 22850 | 191 |
| 497 | 20240222 | 103300 | 603259950 | 22900 | 22800 | 22900 | 22800 | 2291 |
| 498 | 20240222 | 103200 | 550929650 | 22800 | 22800 | 22800 | 22750 | 58 |
| 499 | 20240222 | 103100 | 549609250 | 22750 | 22800 | 22800 | 22750 | 2 |
| 500 | 20240222 | 103000 | 549563700 | 22800 | 22750 | 22800 | 22750 | 44 |
| 501 | 20240222 | 102900 | 548561000 | 22800 | 22750 | 22800 | 22750 | 86 |
| 502 | 20240222 | 102800 | 546602300 | 22800 | 22750 | 22800 | 22750 | 19 |
| 503 | 20240222 | 102700 | 546169600 | 22800 | 22800 | 22850 | 22750 | 56 |
| 504 | 20240222 | 102600 | 544893100 | 22850 | 22800 | 22850 | 22800 | 52 |
| 505 | 20240222 | 102500 | 543706800 | 22850 | 22800 | 22850 | 22800 | 86 |
| 506 | 20240222 | 102400 | 541744800 | 22850 | 22800 | 22850 | 22800 | 15 |
| 507 | 20240222 | 102300 | 541402550 | 22850 | 22850 | 22850 | 22800 | 24 |
| 508 | 20240222 | 102200 | 540854800 | 22850 | 22800 | 22850 | 22800 | 53 |
| 509 | 20240222 | 102100 | 539645800 | 22850 | 22800 | 22850 | 22800 | 109 |
| 510 | 20240222 | 102000 | 537159400 | 22850 | 22850 | 22850 | 22800 | 68 |
| 511 | 20240222 | 101900 | 535607650 | 22850 | 22850 | 22850 | 22850 | 81 |
| 512 | 20240222 | 101800 | 533756800 | 22800 | 22800 | 22850 | 22800 | 16 |
| 513 | 20240222 | 101700 | 533391350 | 22850 | 22850 | 22850 | 22800 | 53 |
| 514 | 20240222 | 101600 | 532182300 | 22850 | 22850 | 22850 | 22800 | 13 |
| 515 | 20240222 | 101500 | 531885700 | 22850 | 22800 | 22850 | 22800 | 52 |
| 516 | 20240222 | 101400 | 530699500 | 22850 | 22850 | 22850 | 22800 | 612 |
| 517 | 20240222 | 101300 | 516737450 | 22850 | 22800 | 22850 | 22800 | 56 |
| 518 | 20240222 | 101200 | 515459900 | 22850 | 22800 | 22850 | 22800 | 14 |
| 519 | 20240222 | 101100 | 515140450 | 22850 | 22800 | 22850 | 22800 | 9 |
| 520 | 20240222 | 101000 | 514934850 | 22850 | 22850 | 22850 | 22800 | 59 |
| 521 | 20240222 | 100900 | 513588750 | 22850 | 22850 | 22850 | 22800 | 16 |
| 522 | 20240222 | 100800 | 513223450 | 22850 | 22800 | 22850 | 22800 | 55 |
| 523 | 20240222 | 100700 | 511969150 | 22850 | 22800 | 22850 | 22800 | 22 |
| 524 | 20240222 | 100600 | 511467250 | 22850 | 22750 | 22850 | 22750 | 3 |
| 525 | 20240222 | 100500 | 511398800 | 22850 | 22800 | 22850 | 22750 | 427 |
| 526 | 20240222 | 100400 | 501661250 | 22800 | 22750 | 22800 | 22750 | 2 |
| 527 | 20240222 | 100300 | 501615700 | 22800 | 22800 | 22800 | 22750 | 75 |
| 528 | 20240222 | 100200 | 499908250 | 22800 | 22800 | 22800 | 22800 | 1 |
| 529 | 20240222 | 100100 | 499885450 | 22750 | 22800 | 22850 | 22750 | 219 |
| 530 | 20240222 | 100000 | 494890500 | 22850 | 22800 | 22850 | 22800 | 258 |
| 531 | 20240222 | 095900 | 489005500 | 22850 | 22800 | 22850 | 22800 | 200 |
| 532 | 20240222 | 095800 | 484443500 | 22850 | 22850 | 22850 | 22800 | 88 |
| 533 | 20240222 | 095700 | 482435500 | 22850 | 22850 | 22850 | 22800 | 207 |
| 534 | 20240222 | 095600 | 477708850 | 22850 | 22800 | 22850 | 22800 | 72 |
| 535 | 20240222 | 095500 | 476066450 | 22800 | 22800 | 22850 | 22800 | 118 |
| 536 | 20240222 | 095400 | 473374850 | 22850 | 22800 | 22850 | 22800 | 137 |
| 537 | 20240222 | 095300 | 470247600 | 22800 | 22800 | 22850 | 22800 | 22 |
| 538 | 20240222 | 095200 | 469745800 | 22850 | 22850 | 22850 | 22800 | 31 |
| 539 | 20240222 | 095100 | 469037800 | 22850 | 22850 | 22850 | 22800 | 140 |
| 540 | 20240222 | 095000 | 465840950 | 22850 | 22800 | 22850 | 22800 | 14 |
| 541 | 20240222 | 094900 | 465521500 | 22800 | 22800 | 22850 | 22800 | 60 |
| 542 | 20240222 | 094800 | 464152650 | 22800 | 22850 | 22850 | 22800 | 8 |
| 543 | 20240222 | 094700 | 463969950 | 22850 | 22850 | 22850 | 22850 | 5 |
| 544 | 20240222 | 094600 | 463855700 | 22800 | 22800 | 22800 | 22800 | 136 |
| 545 | 20240222 | 094500 | 460754900 | 22800 | 22750 | 22800 | 22750 | 39 |
| 546 | 20240222 | 094400 | 459867150 | 22800 | 22700 | 22800 | 22700 | 343 |
| 547 | 20240222 | 094300 | 452054250 | 22800 | 22750 | 22800 | 22700 | 23 |
| 548 | 20240222 | 094200 | 451530950 | 22800 | 22750 | 22800 | 22750 | 90 |
| 549 | 20240222 | 094100 | 449481800 | 22800 | 22750 | 22800 | 22750 | 31 |
| 550 | 20240222 | 094000 | 448776150 | 22750 | 22750 | 22800 | 22750 | 36 |
| 551 | 20240222 | 093900 | 447956800 | 22800 | 22750 | 22800 | 22750 | 174 |
| 552 | 20240222 | 093800 | 443992450 | 22800 | 22750 | 22800 | 22750 | 41 |
| 553 | 20240222 | 093700 | 443059300 | 22800 | 22750 | 22800 | 22750 | 310 |
| 554 | 20240222 | 093600 | 435994500 | 22800 | 22800 | 22800 | 22750 | 195 |
| 555 | 20240222 | 093500 | 431551150 | 22800 | 22750 | 22800 | 22750 | 23 |
| 556 | 20240222 | 093400 | 431027350 | 22800 | 22750 | 22800 | 22750 | 66 |
| 557 | 20240222 | 093300 | 429524950 | 22700 | 22750 | 22800 | 22700 | 18 |
| 558 | 20240222 | 093200 | 429115500 | 22750 | 22700 | 22800 | 22700 | 416 |
| 559 | 20240222 | 093100 | 419653500 | 22750 | 22750 | 22750 | 22700 | 92 |
| 560 | 20240222 | 093000 | 417563800 | 22750 | 22700 | 22750 | 22700 | 183 |
| 561 | 20240222 | 092900 | 413405700 | 22700 | 22750 | 22750 | 22700 | 40 |
| 562 | 20240222 | 092800 | 412497200 | 22750 | 22700 | 22750 | 22700 | 60 |
| 563 | 20240222 | 092700 | 411134550 | 22750 | 22800 | 22800 | 22700 | 131 |
| 564 | 20240222 | 092600 | 408155550 | 22700 | 22800 | 22800 | 22700 | 557 |
| 565 | 20240222 | 092500 | 395500750 | 22700 | 22750 | 22750 | 22700 | 439 |
| 566 | 20240222 | 092400 | 385517400 | 22700 | 22750 | 22750 | 22700 | 414 |
| 567 | 20240222 | 092300 | 376107800 | 22700 | 22700 | 22750 | 22700 | 542 |
| 568 | 20240222 | 092200 | 363804250 | 22700 | 22750 | 22750 | 22700 | 280 |
| 569 | 20240222 | 092100 | 357438450 | 22750 | 22750 | 22750 | 22750 | 751 |
| 570 | 20240222 | 092000 | 340353200 | 22700 | 22700 | 22700 | 22700 | 94 |
| 571 | 20240222 | 091900 | 338219400 | 22750 | 22700 | 22800 | 22700 | 1258 |
| 572 | 20240222 | 091800 | 309600750 | 22700 | 22750 | 22750 | 22700 | 589 |
| 573 | 20240222 | 091700 | 296230250 | 22700 | 22750 | 22750 | 22700 | 562 |
| 574 | 20240222 | 091600 | 283446100 | 22700 | 22700 | 22750 | 22700 | 567 |
| 575 | 20240222 | 091500 | 270554500 | 22700 | 22700 | 22700 | 22700 | 64 |
| 576 | 20240222 | 091400 | 269101700 | 22750 | 22700 | 22750 | 22700 | 469 |
| 577 | 20240222 | 091300 | 258434750 | 22750 | 22750 | 22800 | 22650 | 3752 |
| 578 | 20240222 | 091200 | 173229600 | 22750 | 22800 | 22800 | 22750 | 374 |
| 579 | 20240222 | 091100 | 164714200 | 22750 | 22800 | 22850 | 22750 | 505 |
| 580 | 20240222 | 091000 | 153214650 | 22800 | 22750 | 22800 | 22750 | 38 |
| 581 | 20240222 | 090900 | 152349900 | 22750 | 22750 | 22750 | 22700 | 440 |
| 582 | 20240222 | 090800 | 142340350 | 22750 | 22700 | 22750 | 22700 | 487 |
| 583 | 20240222 | 090700 | 131275650 | 22700 | 22700 | 22750 | 22700 | 162 |
| 584 | 20240222 | 090600 | 127591950 | 22700 | 22700 | 22800 | 22700 | 201 |
| 585 | 20240222 | 090500 | 123025700 | 22750 | 22750 | 22800 | 22700 | 1591 |
| 586 | 20240222 | 090400 | 86828250 | 22750 | 22750 | 22850 | 22750 | 122 |
| 587 | 20240222 | 090300 | 84048500 | 22750 | 22800 | 22800 | 22750 | 264 |
| 588 | 20240222 | 090200 | 78035100 | 22800 | 22800 | 23050 | 22750 | 1296 |
| 589 | 20240222 | 090100 | 48494750 | 23050 | 23000 | 23050 | 22750 | 436 |
| 590 | 20240222 | 090000 | 38487300 | 22850 | 23050 | 23050 | 22850 | 1672 |