31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 183600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 8058 |
| 3 | 20240223 | 183500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240223 | 183400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240223 | 183300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240223 | 183200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240223 | 183100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240223 | 183000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240223 | 182900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240223 | 182800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240223 | 182700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240223 | 182600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240223 | 182500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240223 | 182400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240223 | 182300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240223 | 182200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240223 | 182100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240223 | 182000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240223 | 181900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240223 | 181800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240223 | 181700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240223 | 181600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240223 | 181500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240223 | 181400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240223 | 181300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240223 | 181200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240223 | 181100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240223 | 181000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240223 | 180900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240223 | 180800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240223 | 180700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240223 | 180600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 8058 |
| 33 | 20240223 | 180500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240223 | 180400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240223 | 180300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240223 | 180200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240223 | 180100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240223 | 180000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240223 | 175900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240223 | 175800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240223 | 175700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240223 | 175600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240223 | 175500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240223 | 175400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240223 | 175300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240223 | 175200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240223 | 175100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240223 | 175000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240223 | 174900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240223 | 174800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240223 | 174700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240223 | 174600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240223 | 174500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240223 | 174400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240223 | 174300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240223 | 174200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240223 | 174100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240223 | 174000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240223 | 173900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240223 | 173800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240223 | 173700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240223 | 173600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 8058 |
| 63 | 20240223 | 173500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240223 | 173400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240223 | 173300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240223 | 173200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240223 | 173100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240223 | 173000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240223 | 172900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240223 | 172800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240223 | 172700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240223 | 172600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240223 | 172500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240223 | 172400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240223 | 172300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240223 | 172200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240223 | 172100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240223 | 172000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240223 | 171900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240223 | 171800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240223 | 171700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240223 | 171600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240223 | 171500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240223 | 171400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240223 | 171300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240223 | 171200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240223 | 171100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240223 | 171000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240223 | 170900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240223 | 170800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240223 | 170700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240223 | 170600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 8058 |
| 93 | 20240223 | 170500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240223 | 170400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240223 | 170300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240223 | 170200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240223 | 170100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240223 | 170000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240223 | 165900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240223 | 165800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240223 | 165700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240223 | 165600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240223 | 165500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240223 | 165400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240223 | 165300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240223 | 165200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240223 | 165100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240223 | 165000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240223 | 164900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240223 | 164800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240223 | 164700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240223 | 164600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240223 | 164500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240223 | 164400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240223 | 164300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240223 | 164200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240223 | 164100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240223 | 164000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240223 | 163900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240223 | 163800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240223 | 163700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240223 | 163600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 8058 |
| 123 | 20240223 | 163500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240223 | 163400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240223 | 163300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240223 | 163200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240223 | 163100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240223 | 163000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240223 | 162900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240223 | 162800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240223 | 162700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240223 | 162600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240223 | 162500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240223 | 162400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240223 | 162300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240223 | 162200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240223 | 162100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240223 | 162000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240223 | 161900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240223 | 161800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240223 | 161700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240223 | 161600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240223 | 161500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240223 | 161400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240223 | 161300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240223 | 161200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240223 | 161100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240223 | 161000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240223 | 160900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240223 | 160800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240223 | 160700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240223 | 160600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 8058 |
| 153 | 20240223 | 160500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240223 | 160400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240223 | 160300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240223 | 160200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240223 | 160100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240223 | 160000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240223 | 155900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240223 | 155800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240223 | 155700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240223 | 155600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240223 | 155500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240223 | 155400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240223 | 155300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240223 | 155200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240223 | 155100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240223 | 155000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240223 | 154900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240223 | 154800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240223 | 154700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240223 | 154600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240223 | 154500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240223 | 154400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240223 | 154300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240223 | 154200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240223 | 154100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240223 | 154000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240223 | 153900 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240223 | 153800 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240223 | 153700 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240223 | 153600 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 8058 |
| 183 | 20240223 | 153500 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240223 | 153400 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240223 | 153300 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240223 | 153200 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240223 | 153100 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240223 | 153000 | 7535577750 | 24200 | 24200 | 24200 | 24200 | 8058 |
| 189 | 20240223 | 152900 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20240223 | 152800 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20240223 | 152700 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20240223 | 152600 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20240223 | 152500 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20240223 | 152400 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20240223 | 152300 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20240223 | 152200 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20240223 | 152100 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20240223 | 152000 | 7340574150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20240223 | 151900 | 7340574150 | 24250 | 24350 | 24350 | 24250 | 820 |
| 200 | 20240223 | 151800 | 7320636100 | 24300 | 24350 | 24350 | 24250 | 1347 |
| 201 | 20240223 | 151700 | 7287906800 | 24250 | 24300 | 24350 | 24250 | 1348 |
| 202 | 20240223 | 151600 | 7255155750 | 24300 | 24300 | 24350 | 24300 | 361 |
| 203 | 20240223 | 151500 | 7246382800 | 24350 | 24350 | 24350 | 24300 | 1402 |
| 204 | 20240223 | 151400 | 7212247350 | 24350 | 24350 | 24400 | 24350 | 673 |
| 205 | 20240223 | 151300 | 7195859250 | 24400 | 24350 | 24400 | 24350 | 187 |
| 206 | 20240223 | 151200 | 7191304100 | 24350 | 24350 | 24350 | 24350 | 266 |
| 207 | 20240223 | 151100 | 7184827000 | 24350 | 24400 | 24400 | 24350 | 190 |
| 208 | 20240223 | 151000 | 7180196600 | 24400 | 24350 | 24400 | 24350 | 475 |
| 209 | 20240223 | 150900 | 7168607800 | 24350 | 24350 | 24400 | 24350 | 116 |
| 210 | 20240223 | 150800 | 7165781150 | 24400 | 24350 | 24400 | 24350 | 179 |
| 211 | 20240223 | 150700 | 7161421850 | 24350 | 24300 | 24350 | 24300 | 1765 |
| 212 | 20240223 | 150600 | 7118450350 | 24300 | 24400 | 24400 | 24300 | 433 |
| 213 | 20240223 | 150500 | 7107888850 | 24400 | 24350 | 24400 | 24350 | 584 |
| 214 | 20240223 | 150400 | 7093663800 | 24350 | 24350 | 24350 | 24300 | 56 |
| 215 | 20240223 | 150300 | 7092300250 | 24350 | 24350 | 24350 | 24350 | 143 |
| 216 | 20240223 | 150200 | 7088818200 | 24350 | 24400 | 24400 | 24350 | 367 |
| 217 | 20240223 | 150100 | 7079876750 | 24350 | 24400 | 24400 | 24350 | 339 |
| 218 | 20240223 | 150000 | 7071611500 | 24400 | 24350 | 24400 | 24350 | 85 |
| 219 | 20240223 | 145900 | 7069538700 | 24350 | 24350 | 24400 | 24350 | 453 |
| 220 | 20240223 | 145800 | 7058489900 | 24350 | 24350 | 24400 | 24350 | 399 |
| 221 | 20240223 | 145700 | 7048770800 | 24400 | 24300 | 24400 | 24300 | 235 |
| 222 | 20240223 | 145600 | 7043053050 | 24350 | 24350 | 24350 | 24300 | 427 |
| 223 | 20240223 | 145500 | 7032657850 | 24350 | 24350 | 24350 | 24350 | 372 |
| 224 | 20240223 | 145400 | 7023599650 | 24350 | 24350 | 24350 | 24350 | 1 |
| 225 | 20240223 | 145300 | 7023575300 | 24350 | 24350 | 24350 | 24350 | 228 |
| 226 | 20240223 | 145200 | 7018023500 | 24400 | 24400 | 24400 | 24400 | 29 |
| 227 | 20240223 | 145100 | 7017315900 | 24400 | 24400 | 24400 | 24350 | 537 |
| 228 | 20240223 | 145000 | 7004213150 | 24400 | 24400 | 24400 | 24400 | 237 |
| 229 | 20240223 | 144900 | 6998430350 | 24400 | 24350 | 24400 | 24350 | 109 |
| 230 | 20240223 | 144800 | 6995776100 | 24350 | 24350 | 24400 | 24350 | 1123 |
| 231 | 20240223 | 144700 | 6968393100 | 24350 | 24350 | 24350 | 24350 | 276 |
| 232 | 20240223 | 144600 | 6961672500 | 24400 | 24300 | 24400 | 24300 | 2683 |
| 233 | 20240223 | 144500 | 6896346300 | 24300 | 24300 | 24350 | 24300 | 664 |
| 234 | 20240223 | 144400 | 6880183950 | 24300 | 24350 | 24350 | 24300 | 516 |
| 235 | 20240223 | 144300 | 6867623250 | 24350 | 24350 | 24350 | 24300 | 468 |
| 236 | 20240223 | 144200 | 6856229950 | 24300 | 24250 | 24300 | 24250 | 1692 |
| 237 | 20240223 | 144100 | 6815186100 | 24250 | 24300 | 24300 | 24250 | 70 |
| 238 | 20240223 | 144000 | 6813487100 | 24250 | 24250 | 24250 | 24250 | 46 |
| 239 | 20240223 | 143900 | 6812371600 | 24250 | 24250 | 24250 | 24250 | 353 |
| 240 | 20240223 | 143800 | 6803811350 | 24250 | 24250 | 24300 | 24250 | 423 |
| 241 | 20240223 | 143700 | 6793553550 | 24250 | 24250 | 24250 | 24250 | 160 |
| 242 | 20240223 | 143600 | 6789673550 | 24250 | 24250 | 24250 | 24250 | 1522 |
| 243 | 20240223 | 143500 | 6752765050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20240223 | 143400 | 6752765050 | 24250 | 24250 | 24300 | 24250 | 450 |
| 245 | 20240223 | 143300 | 6741850400 | 24300 | 24250 | 24300 | 24250 | 296 |
| 246 | 20240223 | 143200 | 6734669900 | 24250 | 24300 | 24300 | 24250 | 157 |
| 247 | 20240223 | 143100 | 6730861000 | 24250 | 24300 | 24300 | 24250 | 977 |
| 248 | 20240223 | 143000 | 6707140200 | 24300 | 24350 | 24350 | 24300 | 257 |
| 249 | 20240223 | 142900 | 6700887750 | 24350 | 24400 | 24400 | 24350 | 47 |
| 250 | 20240223 | 142800 | 6699741000 | 24350 | 24300 | 24350 | 24300 | 321 |
| 251 | 20240223 | 142700 | 6691925500 | 24350 | 24350 | 24350 | 24350 | 33 |
| 252 | 20240223 | 142600 | 6691121950 | 24350 | 24350 | 24350 | 24350 | 240 |
| 253 | 20240223 | 142500 | 6685277950 | 24350 | 24350 | 24350 | 24350 | 50 |
| 254 | 20240223 | 142400 | 6684060450 | 24350 | 24350 | 24350 | 24350 | 132 |
| 255 | 20240223 | 142300 | 6680846250 | 24350 | 24350 | 24350 | 24350 | 203 |
| 256 | 20240223 | 142200 | 6675903200 | 24350 | 24350 | 24350 | 24350 | 288 |
| 257 | 20240223 | 142100 | 6668890400 | 24350 | 24400 | 24400 | 24350 | 68 |
| 258 | 20240223 | 142000 | 6667234400 | 24400 | 24350 | 24400 | 24350 | 450 |
| 259 | 20240223 | 141900 | 6656256900 | 24400 | 24350 | 24400 | 24350 | 3 |
| 260 | 20240223 | 141800 | 6656183750 | 24400 | 24400 | 24400 | 24400 | 211 |
| 261 | 20240223 | 141700 | 6651035350 | 24400 | 24300 | 24400 | 24300 | 926 |
| 262 | 20240223 | 141600 | 6628487350 | 24350 | 24350 | 24350 | 24300 | 90 |
| 263 | 20240223 | 141500 | 6626295950 | 24350 | 24350 | 24350 | 24350 | 103 |
| 264 | 20240223 | 141400 | 6623787900 | 24350 | 24300 | 24350 | 24300 | 507 |
| 265 | 20240223 | 141300 | 6611451200 | 24350 | 24300 | 24350 | 24300 | 48 |
| 266 | 20240223 | 141200 | 6610282550 | 24300 | 24350 | 24400 | 24300 | 811 |
| 267 | 20240223 | 141100 | 6590540750 | 24350 | 24400 | 24400 | 24350 | 394 |
| 268 | 20240223 | 141000 | 6580927900 | 24400 | 24450 | 24450 | 24400 | 16 |
| 269 | 20240223 | 140900 | 6580537300 | 24400 | 24300 | 24400 | 24300 | 1254 |
| 270 | 20240223 | 140800 | 6549998600 | 24300 | 24350 | 24350 | 24300 | 147 |
| 271 | 20240223 | 140700 | 6546421150 | 24350 | 24350 | 24350 | 24200 | 1116 |
| 272 | 20240223 | 140600 | 6519307900 | 24350 | 24300 | 24350 | 24300 | 261 |
| 273 | 20240223 | 140500 | 6512957550 | 24350 | 24350 | 24350 | 24300 | 198 |
| 274 | 20240223 | 140400 | 6508139350 | 24400 | 24350 | 24400 | 24300 | 336 |
| 275 | 20240223 | 140300 | 6499957450 | 24300 | 24250 | 24400 | 24250 | 3830 |
| 276 | 20240223 | 140200 | 6406946400 | 24200 | 24200 | 24200 | 24200 | 258 |
| 277 | 20240223 | 140100 | 6400702800 | 24200 | 24200 | 24250 | 24150 | 2133 |
| 278 | 20240223 | 140000 | 6349058900 | 24150 | 24200 | 24200 | 24150 | 1365 |
| 279 | 20240223 | 135900 | 6316089650 | 24200 | 24250 | 24250 | 24200 | 66 |
| 280 | 20240223 | 135800 | 6314492400 | 24250 | 24250 | 24250 | 24150 | 3812 |
| 281 | 20240223 | 135700 | 6222257850 | 24250 | 24250 | 24250 | 24200 | 124 |
| 282 | 20240223 | 135600 | 6219251350 | 24250 | 24250 | 24250 | 24200 | 982 |
| 283 | 20240223 | 135500 | 6195484800 | 24250 | 24300 | 24300 | 24250 | 799 |
| 284 | 20240223 | 135400 | 6176108750 | 24250 | 24300 | 24300 | 24250 | 1648 |
| 285 | 20240223 | 135300 | 6136143700 | 24250 | 24300 | 24300 | 24250 | 1409 |
| 286 | 20240223 | 135200 | 6101918700 | 24300 | 24300 | 24350 | 24300 | 171 |
| 287 | 20240223 | 135100 | 6097763250 | 24350 | 24350 | 24350 | 24300 | 104 |
| 288 | 20240223 | 135000 | 6095235500 | 24350 | 24350 | 24400 | 24350 | 210 |
| 289 | 20240223 | 134900 | 6090121950 | 24350 | 24350 | 24350 | 24350 | 64 |
| 290 | 20240223 | 134800 | 6088563550 | 24350 | 24350 | 24400 | 24350 | 648 |
| 291 | 20240223 | 134700 | 6072784350 | 24350 | 24400 | 24400 | 24350 | 87 |
| 292 | 20240223 | 134600 | 6070665000 | 24400 | 24350 | 24400 | 24350 | 33 |
| 293 | 20240223 | 134500 | 6069861300 | 24350 | 24450 | 24450 | 24350 | 193 |
| 294 | 20240223 | 134400 | 6065160550 | 24450 | 24400 | 24450 | 24350 | 626 |
| 295 | 20240223 | 134300 | 6049883700 | 24450 | 24400 | 24450 | 24400 | 263 |
| 296 | 20240223 | 134200 | 6043465600 | 24400 | 24400 | 24400 | 24400 | 77 |
| 297 | 20240223 | 134100 | 6041586800 | 24350 | 24400 | 24400 | 24350 | 166 |
| 298 | 20240223 | 134000 | 6037538900 | 24400 | 24400 | 24450 | 24400 | 272 |
| 299 | 20240223 | 133900 | 6030902050 | 24400 | 24450 | 24450 | 24350 | 396 |
| 300 | 20240223 | 133800 | 6021239350 | 24450 | 24450 | 24450 | 24450 | 18 |
| 301 | 20240223 | 133700 | 6020799250 | 24450 | 24450 | 24450 | 24450 | 4 |
| 302 | 20240223 | 133600 | 6020701450 | 24400 | 24450 | 24450 | 24400 | 135 |
| 303 | 20240223 | 133500 | 6017403450 | 24400 | 24400 | 24400 | 24400 | 164 |
| 304 | 20240223 | 133400 | 6013401850 | 24400 | 24450 | 24450 | 24400 | 96 |
| 305 | 20240223 | 133300 | 6011057500 | 24450 | 24450 | 24450 | 24400 | 3983 |
| 306 | 20240223 | 133200 | 5913795400 | 24450 | 24500 | 24500 | 24450 | 86 |
| 307 | 20240223 | 133100 | 5911689650 | 24450 | 24450 | 24450 | 24450 | 3082 |
| 308 | 20240223 | 133000 | 5836334750 | 24450 | 24400 | 24450 | 24400 | 12 |
| 309 | 20240223 | 132900 | 5836041400 | 24450 | 24400 | 24450 | 24400 | 645 |
| 310 | 20240223 | 132800 | 5820301300 | 24400 | 24350 | 24400 | 24350 | 1683 |
| 311 | 20240223 | 132700 | 5779238800 | 24350 | 24350 | 24400 | 24350 | 327 |
| 312 | 20240223 | 132600 | 5771276300 | 24350 | 24400 | 24400 | 24350 | 444 |
| 313 | 20240223 | 132500 | 5760444150 | 24400 | 24400 | 24400 | 24400 | 767 |
| 314 | 20240223 | 132400 | 5741729350 | 24400 | 24350 | 24400 | 24350 | 862 |
| 315 | 20240223 | 132300 | 5720739500 | 24350 | 24350 | 24350 | 24300 | 230 |
| 316 | 20240223 | 132200 | 5715149150 | 24350 | 24350 | 24350 | 24300 | 117 |
| 317 | 20240223 | 132100 | 5712300800 | 24350 | 24350 | 24350 | 24300 | 936 |
| 318 | 20240223 | 132000 | 5689519200 | 24350 | 24350 | 24400 | 24350 | 476 |
| 319 | 20240223 | 131900 | 5677925050 | 24300 | 24350 | 24350 | 24300 | 733 |
| 320 | 20240223 | 131800 | 5660077450 | 24350 | 24400 | 24400 | 24350 | 63 |
| 321 | 20240223 | 131700 | 5658542950 | 24350 | 24350 | 24350 | 24350 | 75 |
| 322 | 20240223 | 131600 | 5656716700 | 24350 | 24400 | 24400 | 24350 | 358 |
| 323 | 20240223 | 131500 | 5647981550 | 24400 | 24400 | 24400 | 24350 | 307 |
| 324 | 20240223 | 131400 | 5640490950 | 24350 | 24350 | 24350 | 24350 | 664 |
| 325 | 20240223 | 131300 | 5624322550 | 24350 | 24300 | 24350 | 24300 | 40 |
| 326 | 20240223 | 131200 | 5623349300 | 24300 | 24300 | 24300 | 24300 | 91 |
| 327 | 20240223 | 131100 | 5621138000 | 24300 | 24350 | 24350 | 24300 | 853 |
| 328 | 20240223 | 131000 | 5600400700 | 24300 | 24300 | 24300 | 24300 | 58 |
| 329 | 20240223 | 130900 | 5598991300 | 24350 | 24300 | 24350 | 24300 | 510 |
| 330 | 20240223 | 130800 | 5586597800 | 24350 | 24300 | 24350 | 24300 | 790 |
| 331 | 20240223 | 130700 | 5567400750 | 24300 | 24350 | 24350 | 24300 | 1914 |
| 332 | 20240223 | 130600 | 5520869950 | 24350 | 24350 | 24400 | 24350 | 509 |
| 333 | 20240223 | 130500 | 5508475150 | 24350 | 24350 | 24350 | 24350 | 1022 |
| 334 | 20240223 | 130400 | 5483589450 | 24350 | 24350 | 24400 | 24350 | 86 |
| 335 | 20240223 | 130300 | 5481495250 | 24350 | 24350 | 24400 | 24350 | 135 |
| 336 | 20240223 | 130200 | 5478201850 | 24350 | 24350 | 24350 | 24350 | 78 |
| 337 | 20240223 | 130100 | 5476302550 | 24400 | 24350 | 24400 | 24350 | 61 |
| 338 | 20240223 | 130000 | 5474816700 | 24350 | 24300 | 24400 | 24300 | 92 |
| 339 | 20240223 | 125900 | 5472580750 | 24300 | 24400 | 24400 | 24300 | 938 |
| 340 | 20240223 | 125800 | 5449781550 | 24400 | 24350 | 24400 | 24350 | 64 |
| 341 | 20240223 | 125700 | 5448223050 | 24350 | 24350 | 24350 | 24350 | 141 |
| 342 | 20240223 | 125600 | 5444789700 | 24350 | 24350 | 24350 | 24350 | 222 |
| 343 | 20240223 | 125500 | 5439384000 | 24300 | 24350 | 24400 | 24200 | 1544 |
| 344 | 20240223 | 125400 | 5401938500 | 24250 | 24350 | 24400 | 24250 | 3082 |
| 345 | 20240223 | 125300 | 5326991150 | 24400 | 24400 | 24400 | 24350 | 805 |
| 346 | 20240223 | 125200 | 5307358550 | 24400 | 24350 | 24400 | 24350 | 194 |
| 347 | 20240223 | 125100 | 5302634600 | 24350 | 24400 | 24400 | 24350 | 271 |
| 348 | 20240223 | 125000 | 5296029500 | 24400 | 24400 | 24400 | 24400 | 77 |
| 349 | 20240223 | 124900 | 5294150700 | 24450 | 24400 | 24450 | 24400 | 131 |
| 350 | 20240223 | 124800 | 5290954200 | 24400 | 24400 | 24400 | 24350 | 279 |
| 351 | 20240223 | 124700 | 5284149850 | 24400 | 24450 | 24450 | 24350 | 77 |
| 352 | 20240223 | 124600 | 5282271700 | 24450 | 24400 | 24450 | 24300 | 1240 |
| 353 | 20240223 | 124500 | 5252099350 | 24400 | 24350 | 24400 | 24350 | 1532 |
| 354 | 20240223 | 124400 | 5214786650 | 24350 | 24300 | 24350 | 24300 | 363 |
| 355 | 20240223 | 124300 | 5205949100 | 24300 | 24400 | 24400 | 24300 | 920 |
| 356 | 20240223 | 124200 | 5183554750 | 24450 | 24400 | 24450 | 24400 | 12 |
| 357 | 20240223 | 124100 | 5183261850 | 24400 | 24400 | 24400 | 24400 | 300 |
| 358 | 20240223 | 124000 | 5175941850 | 24400 | 24400 | 24400 | 24400 | 38 |
| 359 | 20240223 | 123900 | 5175014650 | 24400 | 24400 | 24400 | 24400 | 753 |
| 360 | 20240223 | 123800 | 5156641450 | 24400 | 24450 | 24450 | 24400 | 228 |
| 361 | 20240223 | 123700 | 5151077800 | 24450 | 24450 | 24500 | 24350 | 1400 |
| 362 | 20240223 | 123600 | 5116937850 | 24450 | 24450 | 24450 | 24350 | 1509 |
| 363 | 20240223 | 123500 | 5080160400 | 24450 | 24450 | 24450 | 24450 | 6 |
| 364 | 20240223 | 123400 | 5080013700 | 24400 | 24400 | 24500 | 24400 | 683 |
| 365 | 20240223 | 123300 | 5063330150 | 24400 | 24500 | 24500 | 24250 | 9701 |
| 366 | 20240223 | 123200 | 4827642950 | 24500 | 24500 | 24550 | 24300 | 12483 |
| 367 | 20240223 | 123100 | 4523852000 | 24450 | 24500 | 24500 | 24450 | 200 |
| 368 | 20240223 | 123000 | 4518961950 | 24450 | 24550 | 24550 | 24450 | 3038 |
| 369 | 20240223 | 122900 | 4444590250 | 24550 | 24550 | 24550 | 24550 | 70 |
| 370 | 20240223 | 122800 | 4442871750 | 24600 | 24500 | 24600 | 24500 | 11 |
| 371 | 20240223 | 122700 | 4442602150 | 24500 | 24550 | 24600 | 24500 | 1052 |
| 372 | 20240223 | 122600 | 4416820450 | 24600 | 24550 | 24600 | 24550 | 377 |
| 373 | 20240223 | 122500 | 4407565000 | 24550 | 24600 | 24600 | 24550 | 395 |
| 374 | 20240223 | 122400 | 4397867550 | 24600 | 24550 | 24600 | 24550 | 13 |
| 375 | 20240223 | 122300 | 4397547800 | 24600 | 24600 | 24600 | 24600 | 65 |
| 376 | 20240223 | 122200 | 4395948800 | 24600 | 24550 | 24600 | 24550 | 210 |
| 377 | 20240223 | 122100 | 4390793250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 378 | 20240223 | 122000 | 4390793250 | 24550 | 24600 | 24600 | 24550 | 812 |
| 379 | 20240223 | 121900 | 4370827800 | 24600 | 24600 | 24600 | 24600 | 79 |
| 380 | 20240223 | 121800 | 4368884400 | 24600 | 24600 | 24600 | 24600 | 3 |
| 381 | 20240223 | 121700 | 4368810600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 382 | 20240223 | 121600 | 4368810600 | 24550 | 24600 | 24600 | 24550 | 1435 |
| 383 | 20240223 | 121500 | 4333567100 | 24600 | 24650 | 24650 | 24600 | 517 |
| 384 | 20240223 | 121400 | 4320848850 | 24650 | 24650 | 24700 | 24650 | 227 |
| 385 | 20240223 | 121300 | 4315252950 | 24650 | 24650 | 24650 | 24650 | 124 |
| 386 | 20240223 | 121200 | 4312196350 | 24700 | 24700 | 24700 | 24650 | 171 |
| 387 | 20240223 | 121100 | 4307980150 | 24700 | 24700 | 24700 | 24700 | 150 |
| 388 | 20240223 | 121000 | 4304275150 | 24700 | 24700 | 24700 | 24650 | 153 |
| 389 | 20240223 | 120900 | 4300499050 | 24700 | 24650 | 24700 | 24650 | 58 |
| 390 | 20240223 | 120800 | 4299067000 | 24650 | 24600 | 24650 | 24600 | 17 |
| 391 | 20240223 | 120700 | 4298648250 | 24650 | 24650 | 24650 | 24650 | 134 |
| 392 | 20240223 | 120600 | 4295345150 | 24650 | 24650 | 24650 | 24650 | 181 |
| 393 | 20240223 | 120500 | 4290883500 | 24650 | 24650 | 24700 | 24650 | 109 |
| 394 | 20240223 | 120400 | 4288196500 | 24650 | 24650 | 24650 | 24650 | 7 |
| 395 | 20240223 | 120300 | 4288023950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 396 | 20240223 | 120200 | 4288023950 | 24600 | 24650 | 24650 | 24600 | 10 |
| 397 | 20240223 | 120100 | 4287777500 | 24600 | 24600 | 24600 | 24600 | 138 |
| 398 | 20240223 | 120000 | 4284382700 | 24650 | 24600 | 24650 | 24600 | 156 |
| 399 | 20240223 | 115900 | 4280545050 | 24600 | 24700 | 24700 | 24600 | 43 |
| 400 | 20240223 | 115800 | 4279486050 | 24700 | 24700 | 24700 | 24700 | 1 |
| 401 | 20240223 | 115700 | 4279461350 | 24700 | 24700 | 24700 | 24700 | 3 |
| 402 | 20240223 | 115600 | 4279387250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 403 | 20240223 | 115500 | 4279387250 | 24700 | 24650 | 24700 | 24650 | 84 |
| 404 | 20240223 | 115400 | 4277316350 | 24650 | 24650 | 24650 | 24650 | 119 |
| 405 | 20240223 | 115300 | 4274383000 | 24650 | 24700 | 24700 | 24650 | 165 |
| 406 | 20240223 | 115200 | 4270311150 | 24650 | 24650 | 24650 | 24650 | 36 |
| 407 | 20240223 | 115100 | 4269423750 | 24650 | 24650 | 24650 | 24600 | 64 |
| 408 | 20240223 | 115000 | 4267848500 | 24650 | 24650 | 24650 | 24650 | 128 |
| 409 | 20240223 | 114900 | 4264693300 | 24700 | 24650 | 24700 | 24650 | 227 |
| 410 | 20240223 | 114800 | 4259097250 | 24650 | 24650 | 24650 | 24650 | 500 |
| 411 | 20240223 | 114700 | 4246772250 | 24650 | 24750 | 24750 | 24650 | 455 |
| 412 | 20240223 | 114600 | 4235533400 | 24800 | 24800 | 24800 | 24800 | 10 |
| 413 | 20240223 | 114500 | 4235285400 | 24750 | 24750 | 24800 | 24750 | 384 |
| 414 | 20240223 | 114400 | 4225781300 | 24700 | 24700 | 24750 | 24700 | 62 |
| 415 | 20240223 | 114300 | 4224249400 | 24750 | 24700 | 24750 | 24700 | 64 |
| 416 | 20240223 | 114200 | 4222667950 | 24700 | 24700 | 24700 | 24700 | 100 |
| 417 | 20240223 | 114100 | 4220197950 | 24700 | 24700 | 24700 | 24700 | 209 |
| 418 | 20240223 | 114000 | 4215035650 | 24700 | 24700 | 24700 | 24700 | 26 |
| 419 | 20240223 | 113900 | 4214393450 | 24750 | 24750 | 24750 | 24750 | 5 |
| 420 | 20240223 | 113800 | 4214269700 | 24750 | 24700 | 24750 | 24700 | 418 |
| 421 | 20240223 | 113700 | 4203934200 | 24550 | 24600 | 24700 | 24550 | 1298 |
| 422 | 20240223 | 113600 | 4172007650 | 24550 | 24550 | 24550 | 24550 | 125 |
| 423 | 20240223 | 113500 | 4168938900 | 24750 | 24600 | 24750 | 24550 | 1652 |
| 424 | 20240223 | 113400 | 4128245650 | 24700 | 24600 | 24700 | 24600 | 35 |
| 425 | 20240223 | 113300 | 4127383150 | 24700 | 24700 | 24700 | 24700 | 6 |
| 426 | 20240223 | 113200 | 4127234950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 427 | 20240223 | 113100 | 4127234950 | 24600 | 24600 | 24600 | 24600 | 15 |
| 428 | 20240223 | 113000 | 4126865950 | 24700 | 24750 | 24750 | 24700 | 29 |
| 429 | 20240223 | 112900 | 4126148800 | 24750 | 24700 | 24750 | 24700 | 491 |
| 430 | 20240223 | 112800 | 4114020550 | 24700 | 24750 | 24750 | 24700 | 21 |
| 431 | 20240223 | 112700 | 4113500850 | 24750 | 24700 | 24750 | 24600 | 341 |
| 432 | 20240223 | 112600 | 4105101850 | 24750 | 24750 | 24750 | 24750 | 8 |
| 433 | 20240223 | 112500 | 4104903850 | 24750 | 24700 | 24750 | 24700 | 373 |
| 434 | 20240223 | 112400 | 4095690250 | 24650 | 24600 | 24650 | 24600 | 158 |
| 435 | 20240223 | 112300 | 4091799350 | 24600 | 24600 | 24600 | 24550 | 306 |
| 436 | 20240223 | 112200 | 4084271850 | 24600 | 24600 | 24650 | 24600 | 64 |
| 437 | 20240223 | 112100 | 4082697200 | 24650 | 24650 | 24650 | 24600 | 158 |
| 438 | 20240223 | 112000 | 4078807500 | 24650 | 24600 | 24650 | 24600 | 77 |
| 439 | 20240223 | 111900 | 4076911850 | 24600 | 24550 | 24600 | 24550 | 412 |
| 440 | 20240223 | 111800 | 4066794800 | 24550 | 24550 | 24550 | 24550 | 52 |
| 441 | 20240223 | 111700 | 4065518200 | 24550 | 24550 | 24550 | 24550 | 188 |
| 442 | 20240223 | 111600 | 4060902800 | 24550 | 24550 | 24550 | 24550 | 100 |
| 443 | 20240223 | 111500 | 4058447800 | 24650 | 24600 | 24650 | 24550 | 2044 |
| 444 | 20240223 | 111400 | 4008200850 | 24600 | 24650 | 24650 | 24600 | 394 |
| 445 | 20240223 | 111300 | 3998493200 | 24650 | 24650 | 24650 | 24600 | 890 |
| 446 | 20240223 | 111200 | 3976556000 | 24700 | 24600 | 24700 | 24600 | 77 |
| 447 | 20240223 | 111100 | 3974661600 | 24600 | 24550 | 24600 | 24550 | 331 |
| 448 | 20240223 | 111000 | 3966531600 | 24550 | 24600 | 24600 | 24550 | 142 |
| 449 | 20240223 | 110900 | 3963045400 | 24600 | 24600 | 24600 | 24550 | 132 |
| 450 | 20240223 | 110800 | 3959803200 | 24650 | 24550 | 24650 | 24550 | 261 |
| 451 | 20240223 | 110700 | 3953385800 | 24550 | 24550 | 24550 | 24550 | 94 |
| 452 | 20240223 | 110600 | 3951078100 | 24500 | 24600 | 24600 | 24500 | 130 |
| 453 | 20240223 | 110500 | 3947880400 | 24600 | 24500 | 24600 | 24500 | 25 |
| 454 | 20240223 | 110400 | 3947267400 | 24500 | 24600 | 24600 | 24500 | 194 |
| 455 | 20240223 | 110300 | 3942505050 | 24550 | 24550 | 24600 | 24550 | 200 |
| 456 | 20240223 | 110200 | 3937593800 | 24600 | 24600 | 24650 | 24550 | 854 |
| 457 | 20240223 | 110100 | 3916613200 | 24600 | 24600 | 24600 | 24550 | 234 |
| 458 | 20240223 | 110000 | 3910868300 | 24600 | 24650 | 24650 | 24600 | 483 |
| 459 | 20240223 | 105900 | 3898986200 | 24650 | 24600 | 24650 | 24600 | 480 |
| 460 | 20240223 | 105800 | 3887176800 | 24600 | 24650 | 24650 | 24600 | 151 |
| 461 | 20240223 | 105700 | 3883461950 | 24650 | 24600 | 24650 | 24600 | 59 |
| 462 | 20240223 | 105600 | 3882009000 | 24600 | 24600 | 24600 | 24600 | 62 |
| 463 | 20240223 | 105500 | 3880483800 | 24600 | 24600 | 24600 | 24600 | 290 |
| 464 | 20240223 | 105400 | 3873349800 | 24700 | 24600 | 24700 | 24600 | 1057 |
| 465 | 20240223 | 105300 | 3847347300 | 24650 | 24650 | 24650 | 24650 | 53 |
| 466 | 20240223 | 105200 | 3846040850 | 24650 | 24650 | 24700 | 24650 | 644 |
| 467 | 20240223 | 105100 | 3830165650 | 24700 | 24700 | 24700 | 24700 | 57 |
| 468 | 20240223 | 105000 | 3828757750 | 24750 | 24700 | 24750 | 24650 | 152 |
| 469 | 20240223 | 104900 | 3825003550 | 24750 | 24700 | 24750 | 24650 | 19 |
| 470 | 20240223 | 104800 | 3824534400 | 24700 | 24700 | 24700 | 24650 | 265 |
| 471 | 20240223 | 104700 | 3817989000 | 24650 | 24700 | 24700 | 24650 | 18 |
| 472 | 20240223 | 104600 | 3817544700 | 24700 | 24700 | 24700 | 24700 | 96 |
| 473 | 20240223 | 104500 | 3815173500 | 24700 | 24650 | 24700 | 24650 | 252 |
| 474 | 20240223 | 104400 | 3808960050 | 24650 | 24700 | 24700 | 24650 | 398 |
| 475 | 20240223 | 104300 | 3799147400 | 24700 | 24700 | 24750 | 24700 | 136 |
| 476 | 20240223 | 104200 | 3795788100 | 24650 | 24700 | 24700 | 24650 | 435 |
| 477 | 20240223 | 104100 | 3785061150 | 24700 | 24700 | 24750 | 24700 | 169 |
| 478 | 20240223 | 104000 | 3780886700 | 24750 | 24750 | 24800 | 24700 | 415 |
| 479 | 20240223 | 103900 | 3770630250 | 24800 | 24800 | 24850 | 24750 | 363 |
| 480 | 20240223 | 103800 | 3761645550 | 24850 | 24700 | 24850 | 24700 | 538 |
| 481 | 20240223 | 103700 | 3748317850 | 24700 | 24700 | 24700 | 24700 | 47 |
| 482 | 20240223 | 103600 | 3747156950 | 24700 | 24800 | 24800 | 24700 | 41 |
| 483 | 20240223 | 103500 | 3746143850 | 24800 | 24750 | 24800 | 24700 | 935 |
| 484 | 20240223 | 103400 | 3722999400 | 24850 | 24750 | 24850 | 24750 | 598 |
| 485 | 20240223 | 103300 | 3708185650 | 24750 | 24750 | 24800 | 24750 | 41 |
| 486 | 20240223 | 103200 | 3707170650 | 24800 | 24750 | 24850 | 24750 | 41 |
| 487 | 20240223 | 103100 | 3706155050 | 24850 | 24850 | 24850 | 24750 | 971 |
| 488 | 20240223 | 103000 | 3682112050 | 24850 | 24850 | 24900 | 24800 | 492 |
| 489 | 20240223 | 102900 | 3669889100 | 24850 | 24850 | 24900 | 24850 | 143 |
| 490 | 20240223 | 102800 | 3666334800 | 24850 | 24850 | 24900 | 24750 | 863 |
| 491 | 20240223 | 102700 | 3644876350 | 24850 | 24800 | 24850 | 24800 | 120 |
| 492 | 20240223 | 102600 | 3641899350 | 24850 | 24700 | 24850 | 24700 | 7305 |
| 493 | 20240223 | 102500 | 3461020200 | 24700 | 24650 | 24700 | 24650 | 2246 |
| 494 | 20240223 | 102400 | 3405544050 | 24700 | 24650 | 24700 | 24650 | 65 |
| 495 | 20240223 | 102300 | 3403941750 | 24700 | 24650 | 24700 | 24600 | 105 |
| 496 | 20240223 | 102200 | 3401351600 | 24700 | 24650 | 24700 | 24650 | 115 |
| 497 | 20240223 | 102100 | 3398516800 | 24650 | 24650 | 24650 | 24650 | 110 |
| 498 | 20240223 | 102000 | 3395805300 | 24650 | 24650 | 24700 | 24600 | 192 |
| 499 | 20240223 | 101900 | 3391077750 | 24700 | 24650 | 24700 | 24650 | 126 |
| 500 | 20240223 | 101800 | 3387971650 | 24700 | 24750 | 24750 | 24700 | 29 |
| 501 | 20240223 | 101700 | 3387255100 | 24750 | 24650 | 24750 | 24650 | 473 |
| 502 | 20240223 | 101600 | 3375581600 | 24650 | 24700 | 24700 | 24650 | 300 |
| 503 | 20240223 | 101500 | 3368180800 | 24700 | 24750 | 24750 | 24700 | 171 |
| 504 | 20240223 | 101400 | 3363952850 | 24750 | 24750 | 24750 | 24700 | 228 |
| 505 | 20240223 | 101300 | 3358314850 | 24750 | 24650 | 24750 | 24650 | 2579 |
| 506 | 20240223 | 101200 | 3294715100 | 24650 | 24650 | 24650 | 24600 | 193 |
| 507 | 20240223 | 101100 | 3289963550 | 24650 | 24650 | 24650 | 24600 | 144 |
| 508 | 20240223 | 101000 | 3286418950 | 24650 | 24650 | 24650 | 24600 | 1323 |
| 509 | 20240223 | 100900 | 3253809000 | 24700 | 24650 | 24700 | 24600 | 316 |
| 510 | 20240223 | 100800 | 3246009950 | 24700 | 24500 | 24700 | 24500 | 1801 |
| 511 | 20240223 | 100700 | 3201740250 | 24550 | 24600 | 24600 | 24550 | 506 |
| 512 | 20240223 | 100600 | 3189317400 | 24600 | 24650 | 24650 | 24600 | 1042 |
| 513 | 20240223 | 100500 | 3163684100 | 24700 | 24650 | 24700 | 24650 | 117 |
| 514 | 20240223 | 100400 | 3160799900 | 24600 | 24700 | 24750 | 24600 | 1775 |
| 515 | 20240223 | 100300 | 3116999650 | 24750 | 24700 | 24750 | 24700 | 147 |
| 516 | 20240223 | 100200 | 3113368150 | 24750 | 24750 | 24750 | 24700 | 10 |
| 517 | 20240223 | 100100 | 3113120700 | 24750 | 24650 | 24750 | 24650 | 2503 |
| 518 | 20240223 | 100000 | 3051291800 | 24650 | 24700 | 24700 | 24650 | 27 |
| 519 | 20240223 | 095900 | 3050625900 | 24650 | 24600 | 24700 | 24600 | 416 |
| 520 | 20240223 | 095800 | 3040373150 | 24600 | 24650 | 24700 | 24600 | 413 |
| 521 | 20240223 | 095700 | 3030206950 | 24650 | 24650 | 24700 | 24650 | 223 |
| 522 | 20240223 | 095600 | 3024709950 | 24700 | 24650 | 24750 | 24650 | 456 |
| 523 | 20240223 | 095500 | 3013469150 | 24550 | 24700 | 24800 | 24550 | 1066 |
| 524 | 20240223 | 095400 | 2987200050 | 24800 | 24700 | 24800 | 24700 | 2610 |
| 525 | 20240223 | 095300 | 2922682150 | 24700 | 24700 | 24700 | 24650 | 190 |
| 526 | 20240223 | 095200 | 2917989750 | 24700 | 24600 | 24700 | 24600 | 1536 |
| 527 | 20240223 | 095100 | 2880200900 | 24550 | 24600 | 24600 | 24550 | 1309 |
| 528 | 20240223 | 095000 | 2848036750 | 24650 | 24650 | 24700 | 24600 | 454 |
| 529 | 20240223 | 094900 | 2836846000 | 24700 | 24700 | 24700 | 24650 | 170 |
| 530 | 20240223 | 094800 | 2832652900 | 24700 | 24700 | 24700 | 24650 | 195 |
| 531 | 20240223 | 094700 | 2827836500 | 24700 | 24750 | 24800 | 24700 | 443 |
| 532 | 20240223 | 094600 | 2816883300 | 24750 | 24700 | 24750 | 24650 | 215 |
| 533 | 20240223 | 094500 | 2811573200 | 24700 | 24800 | 24800 | 24550 | 1917 |
| 534 | 20240223 | 094400 | 2764267600 | 24800 | 24750 | 24850 | 24700 | 1070 |
| 535 | 20240223 | 094300 | 2737782650 | 24750 | 24700 | 24750 | 24700 | 65 |
| 536 | 20240223 | 094200 | 2736176950 | 24700 | 24650 | 24700 | 24600 | 515 |
| 537 | 20240223 | 094100 | 2723487350 | 24750 | 24750 | 24750 | 24700 | 516 |
| 538 | 20240223 | 094000 | 2710732450 | 24750 | 24650 | 24750 | 24600 | 1572 |
| 539 | 20240223 | 093900 | 2671912100 | 24700 | 24750 | 24750 | 24650 | 491 |
| 540 | 20240223 | 093800 | 2659791000 | 24750 | 24650 | 24750 | 24600 | 919 |
| 541 | 20240223 | 093700 | 2637134350 | 24600 | 24550 | 24650 | 24450 | 1288 |
| 542 | 20240223 | 093600 | 2605536750 | 24400 | 24500 | 24550 | 24300 | 3824 |
| 543 | 20240223 | 093500 | 2512228900 | 24500 | 24500 | 24600 | 24450 | 1574 |
| 544 | 20240223 | 093400 | 2473674350 | 24500 | 24500 | 24550 | 24500 | 1296 |
| 545 | 20240223 | 093300 | 2441895800 | 24500 | 24700 | 24800 | 24500 | 4718 |
| 546 | 20240223 | 093200 | 2325860750 | 24700 | 24750 | 24800 | 24700 | 546 |
| 547 | 20240223 | 093100 | 2312368950 | 24700 | 24650 | 24800 | 24600 | 2497 |
| 548 | 20240223 | 093000 | 2250774700 | 24600 | 24750 | 24750 | 24550 | 2128 |
| 549 | 20240223 | 092900 | 2198416850 | 24700 | 24750 | 24800 | 24700 | 2290 |
| 550 | 20240223 | 092800 | 2141783000 | 24700 | 24700 | 24750 | 24700 | 243 |
| 551 | 20240223 | 092700 | 2135776300 | 24750 | 24750 | 24750 | 24700 | 596 |
| 552 | 20240223 | 092600 | 2121032300 | 24750 | 24800 | 24800 | 24650 | 458 |
| 553 | 20240223 | 092500 | 2109715250 | 24800 | 24800 | 24850 | 24650 | 1494 |
| 554 | 20240223 | 092400 | 2072795800 | 24700 | 24750 | 24800 | 24650 | 2587 |
| 555 | 20240223 | 092300 | 2008895750 | 24750 | 24850 | 24850 | 24750 | 432 |
| 556 | 20240223 | 092200 | 1998192100 | 24800 | 24850 | 24850 | 24750 | 347 |
| 557 | 20240223 | 092100 | 1989585850 | 24850 | 24800 | 24900 | 24700 | 4030 |
| 558 | 20240223 | 092000 | 1889694400 | 24800 | 24800 | 24850 | 24750 | 755 |
| 559 | 20240223 | 091900 | 1871001950 | 24850 | 24900 | 25000 | 24700 | 1991 |
| 560 | 20240223 | 091800 | 1821585350 | 24850 | 24700 | 24850 | 24550 | 5195 |
| 561 | 20240223 | 091700 | 1693234000 | 24700 | 24950 | 24950 | 24550 | 12416 |
| 562 | 20240223 | 091600 | 1386029400 | 25000 | 25050 | 25050 | 24950 | 1366 |
| 563 | 20240223 | 091500 | 1351911850 | 25050 | 25000 | 25100 | 24950 | 2116 |
| 564 | 20240223 | 091400 | 1299025400 | 25000 | 25050 | 25100 | 24950 | 2157 |
| 565 | 20240223 | 091300 | 1245072800 | 25050 | 25100 | 25100 | 24950 | 6015 |
| 566 | 20240223 | 091200 | 1094655150 | 25100 | 25150 | 25200 | 25050 | 5326 |
| 567 | 20240223 | 091100 | 960749750 | 25200 | 25150 | 25250 | 25100 | 4042 |
| 568 | 20240223 | 091000 | 858987550 | 25200 | 25250 | 25300 | 25150 | 3772 |
| 569 | 20240223 | 090900 | 763831300 | 25250 | 25450 | 25450 | 25250 | 2286 |
| 570 | 20240223 | 090800 | 705964500 | 25450 | 25450 | 25500 | 25350 | 863 |
| 571 | 20240223 | 090700 | 684031400 | 25500 | 25450 | 25550 | 25400 | 1422 |
| 572 | 20240223 | 090600 | 647838750 | 25450 | 25450 | 25450 | 25300 | 1113 |
| 573 | 20240223 | 090500 | 619611700 | 25450 | 25450 | 25450 | 25350 | 1566 |
| 574 | 20240223 | 090400 | 579828350 | 25450 | 25550 | 25600 | 25450 | 5713 |
| 575 | 20240223 | 090300 | 433857750 | 25500 | 25450 | 25600 | 25450 | 3717 |
| 576 | 20240223 | 090200 | 339076150 | 25450 | 25350 | 25600 | 25350 | 2157 |
| 577 | 20240223 | 090100 | 284019750 | 25350 | 25550 | 25550 | 25350 | 3256 |
| 578 | 20240223 | 090000 | 201095600 | 25500 | 25500 | 25550 | 25450 | 6929 |