30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 5089 |
| 3 | 20240222 | 183300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20240222 | 183200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20240222 | 183100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20240222 | 183000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20240222 | 182900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20240222 | 182800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20240222 | 182700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20240222 | 182600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20240222 | 182500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20240222 | 182400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20240222 | 182300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20240222 | 182200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20240222 | 182100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20240222 | 182000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20240222 | 181900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20240222 | 181800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20240222 | 181700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20240222 | 181600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20240222 | 181500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20240222 | 181400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20240222 | 181300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20240222 | 181200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20240222 | 181100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20240222 | 181000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20240222 | 180900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20240222 | 180800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20240222 | 180700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20240222 | 180600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20240222 | 180500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20240222 | 180400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 5089 |
| 33 | 20240222 | 180300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20240222 | 180200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20240222 | 180100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20240222 | 180000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20240222 | 175900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20240222 | 175800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20240222 | 175700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20240222 | 175600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20240222 | 175500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20240222 | 175400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20240222 | 175300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20240222 | 175200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20240222 | 175100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20240222 | 175000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20240222 | 174900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20240222 | 174800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20240222 | 174700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20240222 | 174600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20240222 | 174500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20240222 | 174400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20240222 | 174300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20240222 | 174200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20240222 | 174100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20240222 | 174000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20240222 | 173900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20240222 | 173800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20240222 | 173700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20240222 | 173600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20240222 | 173500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20240222 | 173400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 5089 |
| 63 | 20240222 | 173300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20240222 | 173200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20240222 | 173100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20240222 | 173000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20240222 | 172900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20240222 | 172800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20240222 | 172700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20240222 | 172600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20240222 | 172500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20240222 | 172400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20240222 | 172300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20240222 | 172200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20240222 | 172100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20240222 | 172000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20240222 | 171900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20240222 | 171800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20240222 | 171700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20240222 | 171600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20240222 | 171500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20240222 | 171400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20240222 | 171300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20240222 | 171200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20240222 | 171100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20240222 | 171000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20240222 | 170900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20240222 | 170800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20240222 | 170700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20240222 | 170600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20240222 | 170500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20240222 | 170400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 5089 |
| 93 | 20240222 | 170300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20240222 | 170200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20240222 | 170100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20240222 | 170000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20240222 | 165900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20240222 | 165800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20240222 | 165700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20240222 | 165600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20240222 | 165500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20240222 | 165400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20240222 | 165300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20240222 | 165200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20240222 | 165100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20240222 | 165000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20240222 | 164900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20240222 | 164800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20240222 | 164700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20240222 | 164600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20240222 | 164500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20240222 | 164400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20240222 | 164300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20240222 | 164200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20240222 | 164100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20240222 | 164000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20240222 | 163900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20240222 | 163800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20240222 | 163700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20240222 | 163600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20240222 | 163500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20240222 | 163400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 5089 |
| 123 | 20240222 | 163300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20240222 | 163200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20240222 | 163100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20240222 | 163000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20240222 | 162900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20240222 | 162800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20240222 | 162700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20240222 | 162600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20240222 | 162500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20240222 | 162400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20240222 | 162300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20240222 | 162200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20240222 | 162100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20240222 | 162000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20240222 | 161900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20240222 | 161800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20240222 | 161700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20240222 | 161600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20240222 | 161500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20240222 | 161400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20240222 | 161300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20240222 | 161200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20240222 | 161100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20240222 | 161000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20240222 | 160900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20240222 | 160800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20240222 | 160700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20240222 | 160600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20240222 | 160500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20240222 | 160400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 5089 |
| 153 | 20240222 | 160300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20240222 | 160200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20240222 | 160100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20240222 | 160000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20240222 | 155900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20240222 | 155800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20240222 | 155700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20240222 | 155600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20240222 | 155500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20240222 | 155400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20240222 | 155300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20240222 | 155200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20240222 | 155100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20240222 | 155000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20240222 | 154900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20240222 | 154800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20240222 | 154700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20240222 | 154600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20240222 | 154500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20240222 | 154400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20240222 | 154300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20240222 | 154200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20240222 | 154100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20240222 | 154000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20240222 | 153900 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20240222 | 153800 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20240222 | 153700 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20240222 | 153600 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20240222 | 153500 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20240222 | 153400 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 5089 |
| 183 | 20240222 | 153300 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20240222 | 153200 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20240222 | 153100 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20240222 | 153000 | 3843090600 | 24450 | 24450 | 24450 | 24450 | 5089 |
| 187 | 20240222 | 152900 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20240222 | 152800 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20240222 | 152700 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20240222 | 152600 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20240222 | 152500 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20240222 | 152400 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20240222 | 152300 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20240222 | 152200 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20240222 | 152100 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20240222 | 152000 | 3718664550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20240222 | 151900 | 3718664550 | 24450 | 24550 | 24550 | 24400 | 317 |
| 198 | 20240222 | 151800 | 3710892700 | 24550 | 24450 | 24550 | 24400 | 3019 |
| 199 | 20240222 | 151700 | 3636935700 | 24450 | 24500 | 24500 | 24450 | 47 |
| 200 | 20240222 | 151600 | 3635786300 | 24400 | 24450 | 24450 | 24400 | 153 |
| 201 | 20240222 | 151500 | 3632046500 | 24450 | 24400 | 24450 | 24400 | 51 |
| 202 | 20240222 | 151400 | 3630801000 | 24400 | 24400 | 24450 | 24400 | 36 |
| 203 | 20240222 | 151300 | 3629921650 | 24450 | 24400 | 24450 | 24400 | 8 |
| 204 | 20240222 | 151200 | 3629726400 | 24400 | 24400 | 24450 | 24400 | 52 |
| 205 | 20240222 | 151100 | 3628456600 | 24400 | 24450 | 24500 | 24400 | 259 |
| 206 | 20240222 | 151000 | 3622124200 | 24450 | 24500 | 24500 | 24450 | 85 |
| 207 | 20240222 | 150900 | 3620042150 | 24450 | 24400 | 24500 | 24400 | 478 |
| 208 | 20240222 | 150800 | 3608336900 | 24450 | 24450 | 24500 | 24450 | 392 |
| 209 | 20240222 | 150700 | 3598739850 | 24450 | 24450 | 24450 | 24400 | 467 |
| 210 | 20240222 | 150600 | 3587321900 | 24450 | 24450 | 24450 | 24400 | 64 |
| 211 | 20240222 | 150500 | 3585757500 | 24450 | 24400 | 24450 | 24400 | 528 |
| 212 | 20240222 | 150400 | 3572848250 | 24400 | 24450 | 24450 | 24400 | 288 |
| 213 | 20240222 | 150300 | 3565807400 | 24400 | 24400 | 24450 | 24400 | 307 |
| 214 | 20240222 | 150200 | 3558314650 | 24450 | 24400 | 24450 | 24400 | 40 |
| 215 | 20240222 | 150100 | 3557336950 | 24500 | 24450 | 24500 | 24400 | 141 |
| 216 | 20240222 | 150000 | 3553889850 | 24400 | 24400 | 24450 | 24400 | 555 |
| 217 | 20240222 | 145900 | 3540347700 | 24400 | 24400 | 24400 | 24400 | 172 |
| 218 | 20240222 | 145800 | 3536150900 | 24450 | 24400 | 24500 | 24400 | 211 |
| 219 | 20240222 | 145700 | 3530986900 | 24400 | 24400 | 24450 | 24400 | 743 |
| 220 | 20240222 | 145600 | 3512831550 | 24400 | 24400 | 24400 | 24400 | 320 |
| 221 | 20240222 | 145500 | 3505023550 | 24400 | 24400 | 24450 | 24400 | 103 |
| 222 | 20240222 | 145400 | 3502506200 | 24400 | 24450 | 24450 | 24400 | 135 |
| 223 | 20240222 | 145300 | 3499205900 | 24500 | 24450 | 24500 | 24400 | 320 |
| 224 | 20240222 | 145200 | 3491388650 | 24450 | 24400 | 24500 | 24400 | 102 |
| 225 | 20240222 | 145100 | 3488890400 | 24450 | 24450 | 24450 | 24400 | 181 |
| 226 | 20240222 | 145000 | 3484465100 | 24450 | 24450 | 24450 | 24450 | 91 |
| 227 | 20240222 | 144900 | 3482240150 | 24450 | 24400 | 24500 | 24400 | 284 |
| 228 | 20240222 | 144800 | 3475296700 | 24400 | 24500 | 24500 | 24400 | 254 |
| 229 | 20240222 | 144700 | 3469091950 | 24450 | 24450 | 24450 | 24350 | 135 |
| 230 | 20240222 | 144600 | 3465791600 | 24450 | 24450 | 24450 | 24400 | 451 |
| 231 | 20240222 | 144500 | 3454778300 | 24450 | 24450 | 24450 | 24450 | 71 |
| 232 | 20240222 | 144400 | 3453042350 | 24450 | 24400 | 24450 | 24400 | 97 |
| 233 | 20240222 | 144300 | 3450670900 | 24400 | 24400 | 24450 | 24400 | 437 |
| 234 | 20240222 | 144200 | 3440008000 | 24400 | 24450 | 24450 | 24400 | 393 |
| 235 | 20240222 | 144100 | 3430416950 | 24450 | 24500 | 24500 | 24450 | 41 |
| 236 | 20240222 | 144000 | 3429414250 | 24450 | 24400 | 24450 | 24400 | 170 |
| 237 | 20240222 | 143900 | 3425264100 | 24450 | 24450 | 24450 | 24400 | 691 |
| 238 | 20240222 | 143800 | 3408369200 | 24450 | 24500 | 24500 | 24450 | 388 |
| 239 | 20240222 | 143700 | 3398864000 | 24450 | 24450 | 24450 | 24450 | 136 |
| 240 | 20240222 | 143600 | 3395538800 | 24450 | 24400 | 24500 | 24300 | 1609 |
| 241 | 20240222 | 143500 | 3356188800 | 24300 | 24400 | 24400 | 24300 | 2913 |
| 242 | 20240222 | 143400 | 3285320350 | 24400 | 24400 | 24450 | 24400 | 166 |
| 243 | 20240222 | 143300 | 3281269600 | 24400 | 24400 | 24400 | 24400 | 340 |
| 244 | 20240222 | 143200 | 3272973600 | 24400 | 24450 | 24450 | 24400 | 125 |
| 245 | 20240222 | 143100 | 3269918000 | 24500 | 24300 | 24500 | 24300 | 4256 |
| 246 | 20240222 | 143000 | 3166117200 | 24300 | 24300 | 24300 | 24300 | 33 |
| 247 | 20240222 | 142900 | 3165315300 | 24250 | 24300 | 24300 | 24250 | 464 |
| 248 | 20240222 | 142800 | 3154050950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 249 | 20240222 | 142700 | 3154050950 | 24350 | 24350 | 24350 | 24300 | 62 |
| 250 | 20240222 | 142600 | 3152543850 | 24350 | 24350 | 24350 | 24250 | 410 |
| 251 | 20240222 | 142500 | 3142581850 | 24350 | 24300 | 24350 | 24300 | 30 |
| 252 | 20240222 | 142400 | 3141852100 | 24300 | 24300 | 24300 | 24300 | 15 |
| 253 | 20240222 | 142300 | 3141487600 | 24300 | 24350 | 24350 | 24300 | 293 |
| 254 | 20240222 | 142200 | 3134360100 | 24350 | 24350 | 24350 | 24350 | 1 |
| 255 | 20240222 | 142100 | 3134335750 | 24350 | 24300 | 24350 | 24300 | 1090 |
| 256 | 20240222 | 142000 | 3107800000 | 24300 | 24300 | 24300 | 24300 | 73 |
| 257 | 20240222 | 141900 | 3106026100 | 24300 | 24300 | 24300 | 24300 | 318 |
| 258 | 20240222 | 141800 | 3098298700 | 24300 | 24300 | 24300 | 24250 | 282 |
| 259 | 20240222 | 141700 | 3091451650 | 24300 | 24300 | 24300 | 24300 | 201 |
| 260 | 20240222 | 141600 | 3086567350 | 24300 | 24300 | 24350 | 24300 | 507 |
| 261 | 20240222 | 141500 | 3074247100 | 24350 | 24300 | 24350 | 24300 | 125 |
| 262 | 20240222 | 141400 | 3071208950 | 24300 | 24300 | 24350 | 24300 | 58 |
| 263 | 20240222 | 141300 | 3069797350 | 24300 | 24350 | 24350 | 24300 | 433 |
| 264 | 20240222 | 141200 | 3059262550 | 24350 | 24350 | 24400 | 24350 | 127 |
| 265 | 20240222 | 141100 | 3056170050 | 24400 | 24350 | 24400 | 24300 | 19 |
| 266 | 20240222 | 141000 | 3055708000 | 24350 | 24350 | 24350 | 24300 | 104 |
| 267 | 20240222 | 140900 | 3053177150 | 24300 | 24350 | 24350 | 24300 | 564 |
| 268 | 20240222 | 140800 | 3039455950 | 24350 | 24350 | 24350 | 24350 | 3 |
| 269 | 20240222 | 140700 | 3039382900 | 24350 | 24350 | 24350 | 24350 | 142 |
| 270 | 20240222 | 140600 | 3035925200 | 24350 | 24400 | 24400 | 24350 | 315 |
| 271 | 20240222 | 140500 | 3028246600 | 24400 | 24350 | 24400 | 24350 | 246 |
| 272 | 20240222 | 140400 | 3022244800 | 24350 | 24400 | 24400 | 24350 | 130 |
| 273 | 20240222 | 140300 | 3019073550 | 24400 | 24400 | 24400 | 24400 | 297 |
| 274 | 20240222 | 140200 | 3011826750 | 24350 | 24400 | 24450 | 24350 | 115 |
| 275 | 20240222 | 140100 | 3009017100 | 24400 | 24450 | 24450 | 24400 | 133 |
| 276 | 20240222 | 140000 | 3005770900 | 24400 | 24400 | 24450 | 24350 | 82 |
| 277 | 20240222 | 135900 | 3003768350 | 24400 | 24400 | 24400 | 24350 | 367 |
| 278 | 20240222 | 135800 | 2994820200 | 24350 | 24450 | 24450 | 24350 | 137 |
| 279 | 20240222 | 135700 | 2991483450 | 24500 | 24350 | 24500 | 24350 | 108 |
| 280 | 20240222 | 135600 | 2988845700 | 24450 | 24400 | 24450 | 24400 | 699 |
| 281 | 20240222 | 135500 | 2971770300 | 24450 | 24400 | 24450 | 24400 | 287 |
| 282 | 20240222 | 135400 | 2964754600 | 24400 | 24400 | 24400 | 24400 | 47 |
| 283 | 20240222 | 135300 | 2963607800 | 24400 | 24400 | 24400 | 24400 | 245 |
| 284 | 20240222 | 135200 | 2957629800 | 24450 | 24450 | 24450 | 24450 | 181 |
| 285 | 20240222 | 135100 | 2953204350 | 24450 | 24400 | 24450 | 24400 | 23 |
| 286 | 20240222 | 135000 | 2952642900 | 24400 | 24450 | 24450 | 24400 | 155 |
| 287 | 20240222 | 134900 | 2948855250 | 24450 | 24450 | 24500 | 24450 | 296 |
| 288 | 20240222 | 134800 | 2941617500 | 24450 | 24450 | 24450 | 24450 | 16 |
| 289 | 20240222 | 134700 | 2941226300 | 24500 | 24500 | 24500 | 24500 | 301 |
| 290 | 20240222 | 134600 | 2933851800 | 24500 | 24450 | 24500 | 24450 | 391 |
| 291 | 20240222 | 134500 | 2924286350 | 24450 | 24450 | 24550 | 24450 | 777 |
| 292 | 20240222 | 134400 | 2905224850 | 24450 | 24450 | 24450 | 24400 | 120 |
| 293 | 20240222 | 134300 | 2902296400 | 24450 | 24400 | 24450 | 24350 | 283 |
| 294 | 20240222 | 134200 | 2895387750 | 24350 | 24350 | 24350 | 24350 | 263 |
| 295 | 20240222 | 134100 | 2888983700 | 24350 | 24450 | 24450 | 24350 | 90 |
| 296 | 20240222 | 134000 | 2886784700 | 24450 | 24350 | 24450 | 24350 | 825 |
| 297 | 20240222 | 133900 | 2866647700 | 24350 | 24400 | 24400 | 24350 | 198 |
| 298 | 20240222 | 133800 | 2861825450 | 24400 | 24400 | 24400 | 24400 | 129 |
| 299 | 20240222 | 133700 | 2858677850 | 24350 | 24400 | 24400 | 24350 | 40 |
| 300 | 20240222 | 133600 | 2857703300 | 24350 | 24450 | 24450 | 24350 | 313 |
| 301 | 20240222 | 133500 | 2850078050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 302 | 20240222 | 133400 | 2850078050 | 24350 | 24450 | 24500 | 24350 | 119 |
| 303 | 20240222 | 133300 | 2847175050 | 24350 | 24450 | 24550 | 24350 | 694 |
| 304 | 20240222 | 133200 | 2830196100 | 24500 | 24400 | 24500 | 24400 | 24 |
| 305 | 20240222 | 133100 | 2829610400 | 24400 | 24500 | 24500 | 24350 | 950 |
| 306 | 20240222 | 133000 | 2806365550 | 24350 | 24450 | 24500 | 24350 | 1112 |
| 307 | 20240222 | 132900 | 2779156150 | 24350 | 24400 | 24400 | 24350 | 393 |
| 308 | 20240222 | 132800 | 2769574250 | 24350 | 24350 | 24400 | 24350 | 229 |
| 309 | 20240222 | 132700 | 2763997200 | 24350 | 24400 | 24400 | 24350 | 103 |
| 310 | 20240222 | 132600 | 2761488250 | 24400 | 24400 | 24400 | 24400 | 267 |
| 311 | 20240222 | 132500 | 2754973450 | 24400 | 24400 | 24400 | 24400 | 158 |
| 312 | 20240222 | 132400 | 2751118250 | 24400 | 24400 | 24400 | 24400 | 46 |
| 313 | 20240222 | 132300 | 2749995850 | 24400 | 24400 | 24400 | 24400 | 135 |
| 314 | 20240222 | 132200 | 2746701850 | 24400 | 24400 | 24450 | 24400 | 594 |
| 315 | 20240222 | 132100 | 2732180700 | 24400 | 24450 | 24450 | 24400 | 42 |
| 316 | 20240222 | 132000 | 2731155850 | 24400 | 24400 | 24400 | 24400 | 31 |
| 317 | 20240222 | 131900 | 2730399450 | 24400 | 24450 | 24450 | 24400 | 848 |
| 318 | 20240222 | 131800 | 2709700900 | 24450 | 24450 | 24450 | 24450 | 104 |
| 319 | 20240222 | 131700 | 2707158100 | 24450 | 24450 | 24450 | 24450 | 188 |
| 320 | 20240222 | 131600 | 2702561500 | 24450 | 24450 | 24450 | 24450 | 361 |
| 321 | 20240222 | 131500 | 2693735050 | 24450 | 24450 | 24450 | 24450 | 18 |
| 322 | 20240222 | 131400 | 2693294950 | 24450 | 24300 | 24450 | 24300 | 665 |
| 323 | 20240222 | 131300 | 2677061150 | 24300 | 24350 | 24400 | 24300 | 387 |
| 324 | 20240222 | 131200 | 2667628500 | 24350 | 24350 | 24350 | 24350 | 134 |
| 325 | 20240222 | 131100 | 2664365600 | 24350 | 24350 | 24350 | 24300 | 172 |
| 326 | 20240222 | 131000 | 2660185300 | 24350 | 24300 | 24400 | 24300 | 88 |
| 327 | 20240222 | 130900 | 2658040150 | 24300 | 24300 | 24400 | 24300 | 411 |
| 328 | 20240222 | 130800 | 2648031350 | 24400 | 24400 | 24400 | 24400 | 60 |
| 329 | 20240222 | 130700 | 2646567350 | 24450 | 24350 | 24450 | 24350 | 2236 |
| 330 | 20240222 | 130600 | 2591975850 | 24300 | 24300 | 24300 | 24300 | 298 |
| 331 | 20240222 | 130500 | 2584734450 | 24300 | 24350 | 24350 | 24300 | 340 |
| 332 | 20240222 | 130400 | 2576462450 | 24350 | 24350 | 24350 | 24350 | 207 |
| 333 | 20240222 | 130300 | 2571422000 | 24300 | 24350 | 24350 | 24300 | 352 |
| 334 | 20240222 | 130200 | 2562861700 | 24350 | 24400 | 24400 | 24350 | 266 |
| 335 | 20240222 | 130100 | 2556379600 | 24350 | 24400 | 24400 | 24350 | 90 |
| 336 | 20240222 | 130000 | 2554185650 | 24400 | 24350 | 24400 | 24350 | 940 |
| 337 | 20240222 | 125900 | 2531255750 | 24350 | 24350 | 24350 | 24350 | 289 |
| 338 | 20240222 | 125800 | 2524218600 | 24350 | 24350 | 24350 | 24350 | 44 |
| 339 | 20240222 | 125700 | 2523147200 | 24350 | 24350 | 24350 | 24350 | 145 |
| 340 | 20240222 | 125600 | 2519616450 | 24350 | 24350 | 24350 | 24350 | 407 |
| 341 | 20240222 | 125500 | 2509706000 | 24350 | 24250 | 24350 | 24250 | 716 |
| 342 | 20240222 | 125400 | 2492295000 | 24250 | 24300 | 24300 | 24250 | 162 |
| 343 | 20240222 | 125300 | 2488366200 | 24300 | 24300 | 24300 | 24300 | 105 |
| 344 | 20240222 | 125200 | 2485814700 | 24300 | 24300 | 24350 | 24300 | 511 |
| 345 | 20240222 | 125100 | 2473397350 | 24300 | 24300 | 24300 | 24300 | 18 |
| 346 | 20240222 | 125000 | 2472959950 | 24300 | 24300 | 24300 | 24300 | 336 |
| 347 | 20240222 | 124900 | 2464795150 | 24350 | 24350 | 24400 | 24300 | 297 |
| 348 | 20240222 | 124800 | 2457569900 | 24350 | 24350 | 24350 | 24350 | 146 |
| 349 | 20240222 | 124700 | 2454014800 | 24400 | 24350 | 24400 | 24350 | 53 |
| 350 | 20240222 | 124600 | 2452721750 | 24350 | 24350 | 24350 | 24350 | 626 |
| 351 | 20240222 | 124500 | 2437478650 | 24350 | 24350 | 24350 | 24350 | 123 |
| 352 | 20240222 | 124400 | 2434483600 | 24300 | 24350 | 24350 | 24300 | 537 |
| 353 | 20240222 | 124300 | 2421408600 | 24350 | 24250 | 24350 | 24250 | 741 |
| 354 | 20240222 | 124200 | 2403379450 | 24200 | 24200 | 24200 | 24200 | 387 |
| 355 | 20240222 | 124100 | 2394014050 | 24200 | 24150 | 24250 | 24150 | 185 |
| 356 | 20240222 | 124000 | 2389534450 | 24150 | 24150 | 24150 | 24150 | 111 |
| 357 | 20240222 | 123900 | 2386853800 | 24150 | 24200 | 24200 | 24150 | 396 |
| 358 | 20240222 | 123800 | 2377277250 | 24200 | 24200 | 24200 | 24150 | 236 |
| 359 | 20240222 | 123700 | 2371571600 | 24150 | 24150 | 24150 | 24150 | 18 |
| 360 | 20240222 | 123600 | 2371136900 | 24150 | 24200 | 24200 | 24150 | 325 |
| 361 | 20240222 | 123500 | 2363279200 | 24150 | 24200 | 24200 | 24150 | 181 |
| 362 | 20240222 | 123400 | 2358906900 | 24200 | 24200 | 24200 | 24100 | 77 |
| 363 | 20240222 | 123300 | 2357044800 | 24100 | 24100 | 24200 | 24100 | 136 |
| 364 | 20240222 | 123200 | 2353757700 | 24100 | 24150 | 24200 | 24100 | 537 |
| 365 | 20240222 | 123100 | 2340806900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 366 | 20240222 | 123000 | 2340806900 | 24100 | 24100 | 24100 | 24100 | 72 |
| 367 | 20240222 | 122900 | 2339071700 | 24100 | 24150 | 24150 | 24100 | 585 |
| 368 | 20240222 | 122800 | 2324950150 | 24200 | 24150 | 24200 | 24150 | 48 |
| 369 | 20240222 | 122700 | 2323789450 | 24150 | 24150 | 24150 | 24150 | 14 |
| 370 | 20240222 | 122600 | 2323451350 | 24150 | 24150 | 24150 | 24150 | 425 |
| 371 | 20240222 | 122500 | 2313187600 | 24250 | 24150 | 24250 | 24150 | 105 |
| 372 | 20240222 | 122400 | 2310649450 | 24150 | 24150 | 24150 | 24150 | 146 |
| 373 | 20240222 | 122300 | 2307123550 | 24150 | 24200 | 24200 | 24150 | 30 |
| 374 | 20240222 | 122200 | 2306398450 | 24150 | 24200 | 24250 | 24150 | 383 |
| 375 | 20240222 | 122100 | 2297136550 | 24200 | 24200 | 24200 | 24200 | 132 |
| 376 | 20240222 | 122000 | 2293942150 | 24200 | 24200 | 24200 | 24200 | 26 |
| 377 | 20240222 | 121900 | 2293312950 | 24150 | 24200 | 24250 | 24150 | 437 |
| 378 | 20240222 | 121800 | 2282745200 | 24200 | 24200 | 24200 | 24200 | 124 |
| 379 | 20240222 | 121700 | 2279744400 | 24200 | 24200 | 24200 | 24200 | 30 |
| 380 | 20240222 | 121600 | 2279018400 | 24150 | 24200 | 24200 | 24150 | 325 |
| 381 | 20240222 | 121500 | 2271162350 | 24200 | 24200 | 24200 | 24200 | 111 |
| 382 | 20240222 | 121400 | 2268476150 | 24200 | 24200 | 24200 | 24200 | 31 |
| 383 | 20240222 | 121300 | 2267725950 | 24200 | 24200 | 24200 | 24200 | 137 |
| 384 | 20240222 | 121200 | 2264410550 | 24200 | 24200 | 24250 | 24200 | 383 |
| 385 | 20240222 | 121100 | 2255138550 | 24200 | 24200 | 24200 | 24200 | 25 |
| 386 | 20240222 | 121000 | 2254533550 | 24200 | 24200 | 24200 | 24200 | 129 |
| 387 | 20240222 | 120900 | 2251411750 | 24200 | 24200 | 24200 | 24200 | 308 |
| 388 | 20240222 | 120800 | 2243958150 | 24300 | 24250 | 24300 | 24200 | 205 |
| 389 | 20240222 | 120700 | 2238979100 | 24200 | 24250 | 24250 | 24200 | 137 |
| 390 | 20240222 | 120600 | 2235662400 | 24250 | 24300 | 24300 | 24250 | 272 |
| 391 | 20240222 | 120500 | 2229064750 | 24300 | 24200 | 24300 | 24200 | 499 |
| 392 | 20240222 | 120400 | 2216941550 | 24250 | 24250 | 24300 | 24250 | 199 |
| 393 | 20240222 | 120300 | 2212115750 | 24250 | 24200 | 24300 | 24200 | 939 |
| 394 | 20240222 | 120200 | 2189305350 | 24250 | 24300 | 24300 | 24200 | 465 |
| 395 | 20240222 | 120100 | 2178025250 | 24250 | 24250 | 24250 | 24250 | 129 |
| 396 | 20240222 | 120000 | 2174897000 | 24200 | 24200 | 24200 | 24200 | 1 |
| 397 | 20240222 | 115900 | 2174872800 | 24200 | 24300 | 24300 | 24200 | 568 |
| 398 | 20240222 | 115800 | 2161114100 | 24250 | 24250 | 24250 | 24250 | 18 |
| 399 | 20240222 | 115700 | 2160677600 | 24200 | 24200 | 24200 | 24200 | 13 |
| 400 | 20240222 | 115600 | 2160363000 | 24250 | 24250 | 24250 | 24150 | 620 |
| 401 | 20240222 | 115500 | 2145341450 | 24250 | 24250 | 24250 | 24250 | 14 |
| 402 | 20240222 | 115400 | 2145001950 | 24250 | 24250 | 24250 | 24250 | 57 |
| 403 | 20240222 | 115300 | 2143619700 | 24250 | 24200 | 24250 | 24200 | 315 |
| 404 | 20240222 | 115200 | 2135987950 | 24150 | 24200 | 24200 | 24150 | 467 |
| 405 | 20240222 | 115100 | 2124694800 | 24200 | 24150 | 24200 | 24150 | 22 |
| 406 | 20240222 | 115000 | 2124163350 | 24200 | 24200 | 24200 | 24200 | 505 |
| 407 | 20240222 | 114900 | 2111942350 | 24150 | 24200 | 24200 | 24150 | 844 |
| 408 | 20240222 | 114800 | 2091542550 | 24200 | 24200 | 24200 | 24200 | 124 |
| 409 | 20240222 | 114700 | 2088541750 | 24200 | 24200 | 24200 | 24200 | 18 |
| 410 | 20240222 | 114600 | 2088106150 | 24250 | 24200 | 24250 | 24200 | 1377 |
| 411 | 20240222 | 114500 | 2054780750 | 24300 | 24200 | 24300 | 24200 | 130 |
| 412 | 20240222 | 114400 | 2051634650 | 24250 | 24250 | 24250 | 24250 | 78 |
| 413 | 20240222 | 114300 | 2049743150 | 24200 | 24250 | 24250 | 24200 | 272 |
| 414 | 20240222 | 114200 | 2043148450 | 24300 | 24350 | 24400 | 24300 | 436 |
| 415 | 20240222 | 114100 | 2032539000 | 24350 | 24350 | 24350 | 24350 | 257 |
| 416 | 20240222 | 114000 | 2026281050 | 24350 | 24350 | 24350 | 24350 | 328 |
| 417 | 20240222 | 113900 | 2018294250 | 24350 | 24350 | 24400 | 24350 | 505 |
| 418 | 20240222 | 113800 | 2005991750 | 24350 | 24300 | 24350 | 24300 | 569 |
| 419 | 20240222 | 113700 | 1992143400 | 24300 | 24250 | 24300 | 24250 | 168 |
| 420 | 20240222 | 113600 | 1988062450 | 24250 | 24300 | 24300 | 24200 | 752 |
| 421 | 20240222 | 113500 | 1969823050 | 24300 | 24300 | 24300 | 24300 | 297 |
| 422 | 20240222 | 113400 | 1962605950 | 24300 | 24300 | 24300 | 24300 | 344 |
| 423 | 20240222 | 113300 | 1954246750 | 24300 | 24300 | 24300 | 24300 | 47 |
| 424 | 20240222 | 113200 | 1953104650 | 24300 | 24300 | 24300 | 24300 | 313 |
| 425 | 20240222 | 113100 | 1945498750 | 24300 | 24300 | 24300 | 24300 | 210 |
| 426 | 20240222 | 113000 | 1940395750 | 24300 | 24300 | 24300 | 24300 | 28 |
| 427 | 20240222 | 112900 | 1939715350 | 24300 | 24400 | 24400 | 24300 | 317 |
| 428 | 20240222 | 112800 | 1931991200 | 24400 | 24350 | 24400 | 24350 | 1030 |
| 429 | 20240222 | 112700 | 1906878300 | 24300 | 24250 | 24300 | 24250 | 775 |
| 430 | 20240222 | 112600 | 1888047300 | 24250 | 24250 | 24250 | 24250 | 146 |
| 431 | 20240222 | 112500 | 1884506800 | 24250 | 24300 | 24300 | 24250 | 899 |
| 432 | 20240222 | 112400 | 1862679250 | 24300 | 24300 | 24300 | 24300 | 1051 |
| 433 | 20240222 | 112300 | 1837139950 | 24300 | 24300 | 24350 | 24300 | 128 |
| 434 | 20240222 | 112200 | 1834029450 | 24300 | 24300 | 24350 | 24300 | 678 |
| 435 | 20240222 | 112100 | 1817528500 | 24300 | 24300 | 24300 | 24300 | 13 |
| 436 | 20240222 | 112000 | 1817212600 | 24200 | 24350 | 24350 | 24200 | 177 |
| 437 | 20240222 | 111900 | 1812922900 | 24250 | 24300 | 24300 | 24250 | 998 |
| 438 | 20240222 | 111800 | 1788671650 | 24300 | 24300 | 24350 | 24250 | 1126 |
| 439 | 20240222 | 111700 | 1761310400 | 24300 | 24200 | 24300 | 24150 | 1789 |
| 440 | 20240222 | 111600 | 1717912250 | 24150 | 24150 | 24250 | 24150 | 623 |
| 441 | 20240222 | 111500 | 1702839700 | 24200 | 24150 | 24200 | 24150 | 36 |
| 442 | 20240222 | 111400 | 1701969150 | 24200 | 24200 | 24200 | 24150 | 350 |
| 443 | 20240222 | 111300 | 1693506150 | 24200 | 24200 | 24200 | 24150 | 248 |
| 444 | 20240222 | 111200 | 1687506100 | 24200 | 24100 | 24200 | 24100 | 1078 |
| 445 | 20240222 | 111100 | 1661470350 | 24100 | 24050 | 24100 | 24050 | 544 |
| 446 | 20240222 | 111000 | 1648362500 | 24050 | 24050 | 24050 | 24050 | 42 |
| 447 | 20240222 | 110900 | 1647352400 | 24050 | 24050 | 24050 | 24050 | 451 |
| 448 | 20240222 | 110800 | 1636505850 | 24050 | 24050 | 24100 | 24050 | 79 |
| 449 | 20240222 | 110700 | 1634605850 | 24100 | 24100 | 24100 | 24100 | 35 |
| 450 | 20240222 | 110600 | 1633762350 | 24100 | 24100 | 24150 | 24100 | 343 |
| 451 | 20240222 | 110500 | 1625496000 | 24100 | 24100 | 24100 | 24100 | 190 |
| 452 | 20240222 | 110400 | 1620917000 | 24100 | 24100 | 24100 | 24100 | 77 |
| 453 | 20240222 | 110300 | 1619061300 | 24050 | 24100 | 24100 | 24050 | 268 |
| 454 | 20240222 | 110200 | 1612607700 | 24100 | 24100 | 24100 | 24100 | 717 |
| 455 | 20240222 | 110100 | 1595328000 | 24100 | 24100 | 24100 | 24100 | 28 |
| 456 | 20240222 | 110000 | 1594653200 | 24100 | 24100 | 24100 | 24100 | 181 |
| 457 | 20240222 | 105900 | 1590291100 | 24100 | 24100 | 24150 | 24100 | 418 |
| 458 | 20240222 | 105800 | 1580217250 | 24100 | 24100 | 24100 | 24100 | 1 |
| 459 | 20240222 | 105700 | 1580193150 | 24100 | 24100 | 24100 | 24100 | 171 |
| 460 | 20240222 | 105600 | 1576072050 | 24100 | 24100 | 24100 | 24100 | 1 |
| 461 | 20240222 | 105500 | 1576047950 | 24100 | 24100 | 24100 | 24100 | 396 |
| 462 | 20240222 | 105400 | 1566504350 | 24100 | 24100 | 24150 | 24100 | 41 |
| 463 | 20240222 | 105300 | 1565516200 | 24100 | 24100 | 24100 | 24100 | 19 |
| 464 | 20240222 | 105200 | 1565058300 | 24100 | 24150 | 24150 | 24100 | 249 |
| 465 | 20240222 | 105100 | 1559051650 | 24150 | 24150 | 24150 | 24150 | 61 |
| 466 | 20240222 | 105000 | 1557578500 | 24150 | 24050 | 24150 | 24050 | 1625 |
| 467 | 20240222 | 104900 | 1518361350 | 24100 | 24050 | 24100 | 24050 | 402 |
| 468 | 20240222 | 104800 | 1508693200 | 24050 | 24050 | 24050 | 24050 | 2802 |
| 469 | 20240222 | 104700 | 1441305100 | 24050 | 24050 | 24050 | 24050 | 100 |
| 470 | 20240222 | 104600 | 1438900100 | 24050 | 24050 | 24050 | 24050 | 129 |
| 471 | 20240222 | 104500 | 1435797650 | 24050 | 24050 | 24050 | 24050 | 279 |
| 472 | 20240222 | 104400 | 1429087700 | 24100 | 24050 | 24100 | 24050 | 308 |
| 473 | 20240222 | 104300 | 1421675250 | 24050 | 24050 | 24050 | 24050 | 1075 |
| 474 | 20240222 | 104200 | 1395821500 | 24000 | 24050 | 24050 | 24000 | 563 |
| 475 | 20240222 | 104100 | 1382309250 | 24000 | 24000 | 24000 | 24000 | 158 |
| 476 | 20240222 | 104000 | 1378517250 | 24050 | 24050 | 24050 | 24000 | 97 |
| 477 | 20240222 | 103900 | 1376184450 | 24000 | 24000 | 24000 | 24000 | 304 |
| 478 | 20240222 | 103800 | 1368888450 | 24000 | 24050 | 24050 | 24000 | 300 |
| 479 | 20240222 | 103700 | 1361685950 | 24000 | 24000 | 24000 | 24000 | 18 |
| 480 | 20240222 | 103600 | 1361253950 | 24000 | 24000 | 24000 | 24000 | 190 |
| 481 | 20240222 | 103500 | 1356693950 | 24000 | 24050 | 24100 | 24000 | 458 |
| 482 | 20240222 | 103400 | 1345685650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 483 | 20240222 | 103300 | 1345685650 | 24050 | 24050 | 24050 | 24050 | 500 |
| 484 | 20240222 | 103200 | 1333660650 | 24050 | 24050 | 24100 | 24050 | 371 |
| 485 | 20240222 | 103100 | 1324738050 | 24050 | 24050 | 24050 | 24050 | 95 |
| 486 | 20240222 | 103000 | 1322453300 | 24050 | 24050 | 24100 | 24050 | 340 |
| 487 | 20240222 | 102900 | 1314276250 | 24050 | 24050 | 24050 | 24050 | 468 |
| 488 | 20240222 | 102800 | 1303020850 | 24050 | 24050 | 24050 | 24050 | 87 |
| 489 | 20240222 | 102700 | 1300928500 | 24050 | 24050 | 24100 | 24050 | 158 |
| 490 | 20240222 | 102600 | 1297126950 | 24050 | 24100 | 24100 | 24050 | 2011 |
| 491 | 20240222 | 102500 | 1248758750 | 24100 | 24100 | 24150 | 24100 | 668 |
| 492 | 20240222 | 102400 | 1232659900 | 24050 | 24050 | 24050 | 24050 | 151 |
| 493 | 20240222 | 102300 | 1229028350 | 24100 | 24100 | 24100 | 24100 | 1 |
| 494 | 20240222 | 102200 | 1229004250 | 24100 | 24050 | 24100 | 24050 | 308 |
| 495 | 20240222 | 102100 | 1221596200 | 24100 | 24150 | 24150 | 24100 | 607 |
| 496 | 20240222 | 102000 | 1206943450 | 24150 | 24150 | 24150 | 24150 | 4 |
| 497 | 20240222 | 101900 | 1206846850 | 24150 | 24050 | 24150 | 24050 | 788 |
| 498 | 20240222 | 101800 | 1187874600 | 24050 | 24050 | 24050 | 24050 | 74 |
| 499 | 20240222 | 101700 | 1186094900 | 24050 | 24050 | 24050 | 24050 | 57 |
| 500 | 20240222 | 101600 | 1184724050 | 24050 | 24050 | 24100 | 24050 | 151 |
| 501 | 20240222 | 101500 | 1181092450 | 24050 | 24050 | 24100 | 24050 | 416 |
| 502 | 20240222 | 101400 | 1171085150 | 24050 | 24100 | 24100 | 24050 | 103 |
| 503 | 20240222 | 101300 | 1168604250 | 24100 | 24100 | 24100 | 24100 | 181 |
| 504 | 20240222 | 101200 | 1164242150 | 24100 | 24150 | 24150 | 24100 | 347 |
| 505 | 20240222 | 101100 | 1155878450 | 24150 | 24100 | 24150 | 24100 | 191 |
| 506 | 20240222 | 101000 | 1151274600 | 24050 | 24000 | 24050 | 24000 | 905 |
| 507 | 20240222 | 100900 | 1129509950 | 24050 | 24050 | 24050 | 24000 | 607 |
| 508 | 20240222 | 100800 | 1114922950 | 24050 | 24050 | 24050 | 24050 | 105 |
| 509 | 20240222 | 100700 | 1112397700 | 24050 | 24050 | 24050 | 24050 | 139 |
| 510 | 20240222 | 100600 | 1109054750 | 24050 | 24050 | 24100 | 24050 | 62 |
| 511 | 20240222 | 100500 | 1107563100 | 24050 | 24050 | 24050 | 24050 | 425 |
| 512 | 20240222 | 100400 | 1097341850 | 24050 | 24050 | 24050 | 24050 | 73 |
| 513 | 20240222 | 100300 | 1095586200 | 24050 | 24050 | 24100 | 24050 | 329 |
| 514 | 20240222 | 100200 | 1087658750 | 24050 | 24050 | 24050 | 24050 | 423 |
| 515 | 20240222 | 100100 | 1077485600 | 24050 | 24050 | 24100 | 24050 | 32 |
| 516 | 20240222 | 100000 | 1076715900 | 24100 | 23900 | 24100 | 23900 | 2313 |
| 517 | 20240222 | 095900 | 1021206200 | 23950 | 24000 | 24000 | 23950 | 3073 |
| 518 | 20240222 | 095800 | 947558650 | 24000 | 24000 | 24000 | 24000 | 34 |
| 519 | 20240222 | 095700 | 946742650 | 24000 | 23950 | 24000 | 23950 | 397 |
| 520 | 20240222 | 095600 | 937217950 | 23950 | 24000 | 24000 | 23950 | 667 |
| 521 | 20240222 | 095500 | 921216450 | 24000 | 24050 | 24050 | 24000 | 308 |
| 522 | 20240222 | 095400 | 913824000 | 24000 | 24000 | 24000 | 24000 | 139 |
| 523 | 20240222 | 095300 | 910488000 | 23950 | 23950 | 24000 | 23950 | 1160 |
| 524 | 20240222 | 095200 | 882666650 | 23950 | 24000 | 24000 | 23950 | 2865 |
| 525 | 20240222 | 095100 | 813946550 | 24000 | 24050 | 24050 | 24000 | 418 |
| 526 | 20240222 | 095000 | 803896650 | 24050 | 24000 | 24050 | 24000 | 81 |
| 527 | 20240222 | 094900 | 801952150 | 24000 | 24050 | 24050 | 24000 | 606 |
| 528 | 20240222 | 094800 | 787388650 | 24000 | 24050 | 24050 | 24000 | 1749 |
| 529 | 20240222 | 094700 | 745326100 | 24050 | 24050 | 24050 | 24050 | 155 |
| 530 | 20240222 | 094600 | 741598350 | 24050 | 24050 | 24100 | 24050 | 410 |
| 531 | 20240222 | 094500 | 731737200 | 24050 | 24150 | 24150 | 24050 | 518 |
| 532 | 20240222 | 094400 | 719253150 | 24150 | 24100 | 24150 | 24100 | 32 |
| 533 | 20240222 | 094300 | 718481450 | 24100 | 24050 | 24100 | 24050 | 13 |
| 534 | 20240222 | 094200 | 718168200 | 24100 | 24050 | 24150 | 24000 | 728 |
| 535 | 20240222 | 094100 | 700628000 | 24000 | 24050 | 24100 | 24000 | 1117 |
| 536 | 20240222 | 094000 | 673752400 | 24050 | 24000 | 24050 | 24000 | 399 |
| 537 | 20240222 | 093900 | 664172800 | 24050 | 24000 | 24050 | 24000 | 287 |
| 538 | 20240222 | 093800 | 657281050 | 24050 | 24050 | 24050 | 24050 | 431 |
| 539 | 20240222 | 093700 | 646915500 | 24000 | 24050 | 24100 | 24000 | 3367 |
| 540 | 20240222 | 093600 | 566079050 | 24050 | 24050 | 24100 | 24050 | 362 |
| 541 | 20240222 | 093500 | 557370900 | 24050 | 24100 | 24100 | 24050 | 549 |
| 542 | 20240222 | 093400 | 544152150 | 24050 | 24050 | 24050 | 24050 | 328 |
| 543 | 20240222 | 093300 | 536263750 | 24050 | 24100 | 24100 | 24050 | 297 |
| 544 | 20240222 | 093200 | 529111600 | 24100 | 24100 | 24150 | 24100 | 973 |
| 545 | 20240222 | 093100 | 505662200 | 24100 | 24100 | 24150 | 24100 | 759 |
| 546 | 20240222 | 093000 | 487364050 | 24150 | 24100 | 24150 | 24100 | 249 |
| 547 | 20240222 | 092900 | 481362850 | 24100 | 24100 | 24100 | 24100 | 303 |
| 548 | 20240222 | 092800 | 474060550 | 24100 | 24150 | 24150 | 24100 | 506 |
| 549 | 20240222 | 092700 | 461865800 | 24100 | 24100 | 24100 | 24100 | 227 |
| 550 | 20240222 | 092600 | 456395100 | 24100 | 24150 | 24150 | 24100 | 565 |
| 551 | 20240222 | 092500 | 442758000 | 24150 | 24150 | 24150 | 24150 | 254 |
| 552 | 20240222 | 092400 | 436623900 | 24150 | 24150 | 24200 | 24150 | 434 |
| 553 | 20240222 | 092300 | 426142750 | 24200 | 24150 | 24200 | 24150 | 183 |
| 554 | 20240222 | 092200 | 421721000 | 24150 | 24200 | 24200 | 24150 | 511 |
| 555 | 20240222 | 092100 | 409378100 | 24150 | 24150 | 24200 | 24150 | 124 |
| 556 | 20240222 | 092000 | 406382550 | 24150 | 24150 | 24150 | 24150 | 271 |
| 557 | 20240222 | 091900 | 399837900 | 24150 | 24200 | 24250 | 24150 | 456 |
| 558 | 20240222 | 091800 | 388794050 | 24150 | 24250 | 24250 | 24150 | 754 |
| 559 | 20240222 | 091700 | 370560300 | 24200 | 24200 | 24250 | 24200 | 111 |
| 560 | 20240222 | 091600 | 367873850 | 24200 | 24150 | 24250 | 24150 | 1571 |
| 561 | 20240222 | 091500 | 329803650 | 24150 | 24250 | 24250 | 24150 | 767 |
| 562 | 20240222 | 091400 | 311247650 | 24250 | 24200 | 24250 | 24200 | 696 |
| 563 | 20240222 | 091300 | 294398600 | 24200 | 24200 | 24250 | 24200 | 226 |
| 564 | 20240222 | 091200 | 288924050 | 24300 | 24200 | 24350 | 24100 | 1612 |
| 565 | 20240222 | 091100 | 249985600 | 24200 | 24150 | 24200 | 24150 | 434 |
| 566 | 20240222 | 091000 | 239488950 | 24200 | 24100 | 24200 | 24100 | 1025 |
| 567 | 20240222 | 090900 | 214740400 | 24100 | 24100 | 24100 | 24100 | 315 |
| 568 | 20240222 | 090800 | 207148900 | 24150 | 24100 | 24250 | 24100 | 605 |
| 569 | 20240222 | 090700 | 192502400 | 24100 | 24100 | 24150 | 24100 | 86 |
| 570 | 20240222 | 090600 | 190428400 | 24100 | 24050 | 24100 | 23950 | 3211 |
| 571 | 20240222 | 090500 | 113318400 | 24050 | 24200 | 24200 | 24050 | 1774 |
| 572 | 20240222 | 090400 | 70501400 | 24200 | 24250 | 24250 | 24150 | 694 |
| 573 | 20240222 | 090300 | 53708050 | 24250 | 24250 | 24300 | 24200 | 831 |
| 574 | 20240222 | 090200 | 33558100 | 24350 | 24350 | 24400 | 24250 | 590 |
| 575 | 20240222 | 090100 | 19204350 | 24350 | 24400 | 24500 | 24350 | 232 |
| 576 | 20240222 | 090000 | 13540900 | 24350 | 24600 | 24600 | 24350 | 552 |