31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 37721 |
| 3 | 20240222 | 183900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20240222 | 183800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20240222 | 183700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20240222 | 183600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20240222 | 183500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20240222 | 183400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20240222 | 183300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20240222 | 183200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20240222 | 183100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20240222 | 183000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20240222 | 182900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20240222 | 182800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20240222 | 182700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20240222 | 182600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20240222 | 182500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20240222 | 182400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20240222 | 182300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20240222 | 182200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20240222 | 182100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20240222 | 182000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20240222 | 181900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20240222 | 181800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20240222 | 181700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20240222 | 181600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20240222 | 181500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20240222 | 181400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20240222 | 181300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20240222 | 181200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20240222 | 181100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20240222 | 181000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 37721 |
| 33 | 20240222 | 180900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20240222 | 180800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20240222 | 180700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20240222 | 180600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20240222 | 180500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20240222 | 180400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20240222 | 180300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20240222 | 180200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20240222 | 180100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20240222 | 180000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20240222 | 175900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20240222 | 175800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20240222 | 175700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20240222 | 175600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20240222 | 175500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20240222 | 175400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20240222 | 175300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20240222 | 175200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20240222 | 175100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20240222 | 175000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20240222 | 174900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20240222 | 174800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20240222 | 174700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20240222 | 174600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20240222 | 174500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20240222 | 174400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20240222 | 174300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20240222 | 174200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20240222 | 174100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20240222 | 174000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 37721 |
| 63 | 20240222 | 173900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20240222 | 173800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20240222 | 173700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20240222 | 173600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20240222 | 173500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20240222 | 173400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20240222 | 173300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20240222 | 173200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20240222 | 173100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20240222 | 173000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20240222 | 172900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20240222 | 172800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20240222 | 172700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20240222 | 172600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20240222 | 172500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20240222 | 172400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20240222 | 172300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20240222 | 172200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20240222 | 172100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20240222 | 172000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20240222 | 171900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20240222 | 171800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20240222 | 171700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20240222 | 171600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20240222 | 171500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20240222 | 171400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20240222 | 171300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20240222 | 171200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20240222 | 171100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20240222 | 171000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 37721 |
| 93 | 20240222 | 170900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20240222 | 170800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20240222 | 170700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20240222 | 170600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20240222 | 170500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20240222 | 170400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20240222 | 170300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20240222 | 170200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20240222 | 170100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20240222 | 170000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20240222 | 165900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20240222 | 165800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20240222 | 165700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20240222 | 165600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20240222 | 165500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20240222 | 165400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20240222 | 165300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20240222 | 165200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20240222 | 165100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20240222 | 165000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20240222 | 164900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20240222 | 164800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20240222 | 164700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20240222 | 164600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20240222 | 164500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20240222 | 164400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20240222 | 164300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20240222 | 164200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20240222 | 164100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20240222 | 164000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 37721 |
| 123 | 20240222 | 163900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20240222 | 163800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20240222 | 163700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20240222 | 163600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20240222 | 163500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20240222 | 163400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20240222 | 163300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20240222 | 163200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20240222 | 163100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20240222 | 163000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20240222 | 162900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20240222 | 162800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20240222 | 162700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20240222 | 162600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20240222 | 162500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20240222 | 162400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20240222 | 162300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20240222 | 162200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20240222 | 162100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20240222 | 162000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20240222 | 161900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20240222 | 161800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20240222 | 161700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20240222 | 161600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20240222 | 161500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20240222 | 161400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20240222 | 161300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20240222 | 161200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20240222 | 161100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20240222 | 161000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 37721 |
| 153 | 20240222 | 160900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20240222 | 160800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20240222 | 160700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20240222 | 160600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20240222 | 160500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20240222 | 160400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20240222 | 160300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20240222 | 160200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20240222 | 160100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20240222 | 160000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20240222 | 155900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20240222 | 155800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20240222 | 155700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20240222 | 155600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20240222 | 155500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20240222 | 155400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20240222 | 155300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20240222 | 155200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20240222 | 155100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20240222 | 155000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20240222 | 154900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20240222 | 154800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20240222 | 154700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20240222 | 154600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20240222 | 154500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20240222 | 154400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20240222 | 154300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20240222 | 154200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20240222 | 154100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20240222 | 154000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 37721 |
| 183 | 20240222 | 153900 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20240222 | 153800 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20240222 | 153700 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20240222 | 153600 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20240222 | 153500 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20240222 | 153400 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240222 | 153300 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240222 | 153200 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240222 | 153100 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240222 | 153000 | 11988381450 | 23450 | 23450 | 23450 | 23450 | 37721 |
| 193 | 20240222 | 152900 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240222 | 152800 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20240222 | 152700 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20240222 | 152600 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20240222 | 152500 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20240222 | 152400 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20240222 | 152300 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20240222 | 152200 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20240222 | 152100 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20240222 | 152000 | 11103824000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20240222 | 151900 | 11103824000 | 23450 | 23450 | 23500 | 23450 | 1064 |
| 204 | 20240222 | 151800 | 11078834600 | 23450 | 23500 | 23500 | 23450 | 3232 |
| 205 | 20240222 | 151700 | 11002899300 | 23450 | 23500 | 23550 | 23450 | 971 |
| 206 | 20240222 | 151600 | 10980056100 | 23450 | 23500 | 23550 | 23450 | 2919 |
| 207 | 20240222 | 151500 | 10911434000 | 23500 | 23450 | 23500 | 23450 | 1100 |
| 208 | 20240222 | 151400 | 10885592650 | 23500 | 23500 | 23500 | 23450 | 1914 |
| 209 | 20240222 | 151300 | 10840635050 | 23500 | 23500 | 23500 | 23400 | 1241 |
| 210 | 20240222 | 151200 | 10811490850 | 23500 | 23500 | 23500 | 23400 | 2107 |
| 211 | 20240222 | 151100 | 10762006300 | 23500 | 23500 | 23500 | 23450 | 1129 |
| 212 | 20240222 | 151000 | 10735484600 | 23450 | 23500 | 23500 | 23450 | 4253 |
| 213 | 20240222 | 150900 | 10635665400 | 23500 | 23500 | 23500 | 23450 | 978 |
| 214 | 20240222 | 150800 | 10612688150 | 23500 | 23500 | 23500 | 23450 | 1787 |
| 215 | 20240222 | 150700 | 10570707250 | 23500 | 23500 | 23500 | 23450 | 3055 |
| 216 | 20240222 | 150600 | 10499020350 | 23500 | 23500 | 23500 | 23450 | 1757 |
| 217 | 20240222 | 150500 | 10457742450 | 23500 | 23450 | 23500 | 23450 | 1676 |
| 218 | 20240222 | 150400 | 10418380300 | 23450 | 23450 | 23500 | 23450 | 2264 |
| 219 | 20240222 | 150300 | 10365216650 | 23500 | 23500 | 23500 | 23450 | 1879 |
| 220 | 20240222 | 150200 | 10321109450 | 23500 | 23450 | 23500 | 23450 | 2267 |
| 221 | 20240222 | 150100 | 10267867350 | 23450 | 23500 | 23500 | 23450 | 1508 |
| 222 | 20240222 | 150000 | 10232460250 | 23500 | 23450 | 23500 | 23400 | 2693 |
| 223 | 20240222 | 145900 | 10169211900 | 23500 | 23500 | 23500 | 23400 | 1232 |
| 224 | 20240222 | 145800 | 10140305950 | 23400 | 23450 | 23500 | 23400 | 1396 |
| 225 | 20240222 | 145700 | 10107550650 | 23500 | 23500 | 23500 | 23450 | 1107 |
| 226 | 20240222 | 145600 | 10081568350 | 23450 | 23450 | 23500 | 23450 | 449 |
| 227 | 20240222 | 145500 | 10071030450 | 23450 | 23450 | 23500 | 23450 | 837 |
| 228 | 20240222 | 145400 | 10051387850 | 23500 | 23500 | 23500 | 23450 | 1954 |
| 229 | 20240222 | 145300 | 10005544750 | 23500 | 23500 | 23500 | 23450 | 882 |
| 230 | 20240222 | 145200 | 9984841600 | 23500 | 23450 | 23500 | 23400 | 861 |
| 231 | 20240222 | 145100 | 9964646000 | 23450 | 23400 | 23500 | 23400 | 1076 |
| 232 | 20240222 | 145000 | 9939432950 | 23450 | 23400 | 23450 | 23400 | 2191 |
| 233 | 20240222 | 144900 | 9888137500 | 23450 | 23450 | 23500 | 23400 | 982 |
| 234 | 20240222 | 144800 | 9865100750 | 23450 | 23400 | 23500 | 23400 | 3382 |
| 235 | 20240222 | 144700 | 9785799650 | 23450 | 23450 | 23500 | 23400 | 1117 |
| 236 | 20240222 | 144600 | 9759619850 | 23400 | 23450 | 23450 | 23400 | 1228 |
| 237 | 20240222 | 144500 | 9730841250 | 23400 | 23400 | 23450 | 23400 | 1512 |
| 238 | 20240222 | 144400 | 9695424100 | 23450 | 23400 | 23450 | 23400 | 1651 |
| 239 | 20240222 | 144300 | 9656729500 | 23450 | 23450 | 23500 | 23400 | 850 |
| 240 | 20240222 | 144200 | 9636807600 | 23450 | 23450 | 23500 | 23400 | 1077 |
| 241 | 20240222 | 144100 | 9611552100 | 23450 | 23450 | 23500 | 23400 | 752 |
| 242 | 20240222 | 144000 | 9593907450 | 23450 | 23450 | 23500 | 23400 | 2464 |
| 243 | 20240222 | 143900 | 9536142600 | 23450 | 23400 | 23450 | 23400 | 1665 |
| 244 | 20240222 | 143800 | 9497104100 | 23400 | 23450 | 23450 | 23400 | 1968 |
| 245 | 20240222 | 143700 | 9451001800 | 23450 | 23400 | 23450 | 23400 | 528 |
| 246 | 20240222 | 143600 | 9438632550 | 23450 | 23450 | 23450 | 23400 | 684 |
| 247 | 20240222 | 143500 | 9422613900 | 23400 | 23400 | 23450 | 23400 | 2399 |
| 248 | 20240222 | 143400 | 9366400750 | 23400 | 23400 | 23450 | 23400 | 857 |
| 249 | 20240222 | 143300 | 9346320250 | 23450 | 23450 | 23450 | 23400 | 1519 |
| 250 | 20240222 | 143200 | 9310756300 | 23450 | 23450 | 23450 | 23400 | 770 |
| 251 | 20240222 | 143100 | 9292723200 | 23400 | 23400 | 23450 | 23400 | 747 |
| 252 | 20240222 | 143000 | 9275231550 | 23400 | 23450 | 23450 | 23400 | 1183 |
| 253 | 20240222 | 142900 | 9247535400 | 23450 | 23450 | 23450 | 23400 | 2168 |
| 254 | 20240222 | 142800 | 9196724200 | 23450 | 23450 | 23500 | 23400 | 746 |
| 255 | 20240222 | 142700 | 9179238900 | 23400 | 23450 | 23500 | 23400 | 1551 |
| 256 | 20240222 | 142600 | 9142893050 | 23450 | 23450 | 23500 | 23400 | 1304 |
| 257 | 20240222 | 142500 | 9112309650 | 23400 | 23400 | 23500 | 23400 | 1746 |
| 258 | 20240222 | 142400 | 9071375400 | 23500 | 23450 | 23500 | 23400 | 1188 |
| 259 | 20240222 | 142300 | 9043520200 | 23400 | 23450 | 23500 | 23400 | 6077 |
| 260 | 20240222 | 142200 | 8901034400 | 23450 | 23400 | 23450 | 23400 | 1674 |
| 261 | 20240222 | 142100 | 8861840600 | 23450 | 23450 | 23450 | 23400 | 1098 |
| 262 | 20240222 | 142000 | 8836108100 | 23450 | 23450 | 23450 | 23400 | 1332 |
| 263 | 20240222 | 141900 | 8804901800 | 23450 | 23450 | 23450 | 23400 | 1795 |
| 264 | 20240222 | 141800 | 8762875650 | 23400 | 23450 | 23450 | 23400 | 562 |
| 265 | 20240222 | 141700 | 8749711650 | 23400 | 23450 | 23450 | 23400 | 1049 |
| 266 | 20240222 | 141600 | 8725138100 | 23450 | 23450 | 23450 | 23400 | 1006 |
| 267 | 20240222 | 141500 | 8701572750 | 23450 | 23450 | 23450 | 23400 | 842 |
| 268 | 20240222 | 141400 | 8681850600 | 23450 | 23450 | 23450 | 23400 | 753 |
| 269 | 20240222 | 141300 | 8664209050 | 23400 | 23450 | 23450 | 23400 | 1217 |
| 270 | 20240222 | 141200 | 8635705950 | 23450 | 23400 | 23450 | 23400 | 833 |
| 271 | 20240222 | 141100 | 8616192800 | 23450 | 23450 | 23450 | 23400 | 919 |
| 272 | 20240222 | 141000 | 8594668750 | 23400 | 23400 | 23450 | 23400 | 918 |
| 273 | 20240222 | 140900 | 8573165350 | 23450 | 23400 | 23450 | 23400 | 632 |
| 274 | 20240222 | 140800 | 8558355900 | 23400 | 23450 | 23450 | 23400 | 946 |
| 275 | 20240222 | 140700 | 8536197950 | 23450 | 23450 | 23450 | 23400 | 1479 |
| 276 | 20240222 | 140600 | 8501547500 | 23400 | 23400 | 23450 | 23400 | 895 |
| 277 | 20240222 | 140500 | 8480582800 | 23400 | 23450 | 23450 | 23400 | 893 |
| 278 | 20240222 | 140400 | 8459662650 | 23400 | 23400 | 23450 | 23400 | 907 |
| 279 | 20240222 | 140300 | 8438418650 | 23400 | 23400 | 23450 | 23400 | 698 |
| 280 | 20240222 | 140200 | 8422061450 | 23450 | 23450 | 23450 | 23400 | 777 |
| 281 | 20240222 | 140100 | 8403854800 | 23450 | 23400 | 23450 | 23400 | 919 |
| 282 | 20240222 | 140000 | 8382320000 | 23400 | 23400 | 23450 | 23400 | 933 |
| 283 | 20240222 | 135900 | 8360464050 | 23450 | 23450 | 23450 | 23400 | 584 |
| 284 | 20240222 | 135800 | 8346785200 | 23450 | 23450 | 23450 | 23400 | 870 |
| 285 | 20240222 | 135700 | 8326410500 | 23400 | 23450 | 23450 | 23400 | 1833 |
| 286 | 20240222 | 135600 | 8283498050 | 23450 | 23400 | 23450 | 23400 | 340 |
| 287 | 20240222 | 135500 | 8275531450 | 23400 | 23400 | 23450 | 23400 | 476 |
| 288 | 20240222 | 135400 | 8264380200 | 23450 | 23450 | 23450 | 23400 | 1434 |
| 289 | 20240222 | 135300 | 8230811500 | 23450 | 23400 | 23450 | 23400 | 3108 |
| 290 | 20240222 | 135200 | 8158082650 | 23450 | 23400 | 23450 | 23400 | 466 |
| 291 | 20240222 | 135100 | 8147164150 | 23450 | 23450 | 23450 | 23400 | 533 |
| 292 | 20240222 | 135000 | 8134681100 | 23400 | 23450 | 23450 | 23400 | 795 |
| 293 | 20240222 | 134900 | 8116056200 | 23450 | 23450 | 23450 | 23400 | 996 |
| 294 | 20240222 | 134800 | 8092715100 | 23400 | 23450 | 23450 | 23400 | 627 |
| 295 | 20240222 | 134700 | 8078030450 | 23450 | 23400 | 23450 | 23400 | 1573 |
| 296 | 20240222 | 134600 | 8041181300 | 23450 | 23450 | 23450 | 23400 | 837 |
| 297 | 20240222 | 134500 | 8021561600 | 23450 | 23450 | 23450 | 23400 | 851 |
| 298 | 20240222 | 134400 | 8001621800 | 23400 | 23450 | 23450 | 23400 | 734 |
| 299 | 20240222 | 134300 | 7984413800 | 23450 | 23400 | 23450 | 23400 | 358 |
| 300 | 20240222 | 134200 | 7976023900 | 23450 | 23450 | 23450 | 23400 | 782 |
| 301 | 20240222 | 134100 | 7957700500 | 23450 | 23450 | 23450 | 23400 | 574 |
| 302 | 20240222 | 134000 | 7944244900 | 23450 | 23450 | 23450 | 23400 | 603 |
| 303 | 20240222 | 133900 | 7930112450 | 23450 | 23400 | 23450 | 23400 | 2254 |
| 304 | 20240222 | 133800 | 7877322800 | 23400 | 23450 | 23500 | 23400 | 669 |
| 305 | 20240222 | 133700 | 7861638550 | 23450 | 23500 | 23500 | 23400 | 583 |
| 306 | 20240222 | 133600 | 7847958300 | 23500 | 23450 | 23500 | 23400 | 545 |
| 307 | 20240222 | 133500 | 7835168650 | 23450 | 23500 | 23500 | 23450 | 1609 |
| 308 | 20240222 | 133400 | 7797418200 | 23450 | 23500 | 23500 | 23450 | 1914 |
| 309 | 20240222 | 133300 | 7752502850 | 23450 | 23500 | 23500 | 23450 | 664 |
| 310 | 20240222 | 133200 | 7736903050 | 23500 | 23500 | 23500 | 23450 | 540 |
| 311 | 20240222 | 133100 | 7724227700 | 23500 | 23500 | 23500 | 23450 | 429 |
| 312 | 20240222 | 133000 | 7714150500 | 23500 | 23450 | 23500 | 23450 | 582 |
| 313 | 20240222 | 132900 | 7700480750 | 23450 | 23500 | 23500 | 23450 | 1171 |
| 314 | 20240222 | 132800 | 7672994700 | 23500 | 23500 | 23500 | 23450 | 814 |
| 315 | 20240222 | 132700 | 7653880000 | 23500 | 23500 | 23500 | 23450 | 305 |
| 316 | 20240222 | 132600 | 7646718500 | 23450 | 23450 | 23500 | 23450 | 935 |
| 317 | 20240222 | 132500 | 7624772150 | 23450 | 23500 | 23500 | 23450 | 980 |
| 318 | 20240222 | 132400 | 7601770000 | 23450 | 23500 | 23500 | 23450 | 1205 |
| 319 | 20240222 | 132300 | 7573492250 | 23500 | 23500 | 23500 | 23400 | 1044 |
| 320 | 20240222 | 132200 | 7548994300 | 23500 | 23450 | 23500 | 23400 | 881 |
| 321 | 20240222 | 132100 | 7528337150 | 23450 | 23400 | 23450 | 23400 | 494 |
| 322 | 20240222 | 132000 | 7516761600 | 23450 | 23500 | 23500 | 23400 | 900 |
| 323 | 20240222 | 131900 | 7495646200 | 23500 | 23500 | 23500 | 23400 | 573 |
| 324 | 20240222 | 131800 | 7482210400 | 23450 | 23450 | 23500 | 23400 | 1250 |
| 325 | 20240222 | 131700 | 7452891100 | 23450 | 23450 | 23500 | 23450 | 1241 |
| 326 | 20240222 | 131600 | 7423780600 | 23500 | 23500 | 23500 | 23450 | 651 |
| 327 | 20240222 | 131500 | 7408501250 | 23500 | 23450 | 23500 | 23450 | 1040 |
| 328 | 20240222 | 131400 | 7384086700 | 23450 | 23500 | 23500 | 23450 | 591 |
| 329 | 20240222 | 131300 | 7370213550 | 23500 | 23500 | 23500 | 23450 | 603 |
| 330 | 20240222 | 131200 | 7356059550 | 23500 | 23500 | 23500 | 23450 | 475 |
| 331 | 20240222 | 131100 | 7344907400 | 23450 | 23500 | 23500 | 23450 | 723 |
| 332 | 20240222 | 131000 | 7327942500 | 23500 | 23500 | 23500 | 23450 | 1024 |
| 333 | 20240222 | 130900 | 7303907800 | 23450 | 23450 | 23500 | 23450 | 627 |
| 334 | 20240222 | 130800 | 7289186700 | 23500 | 23500 | 23500 | 23450 | 757 |
| 335 | 20240222 | 130700 | 7271415900 | 23450 | 23450 | 23500 | 23450 | 1043 |
| 336 | 20240222 | 130600 | 7246945100 | 23500 | 23450 | 23500 | 23450 | 289 |
| 337 | 20240222 | 130500 | 7240161250 | 23500 | 23500 | 23500 | 23450 | 690 |
| 338 | 20240222 | 130400 | 7223961900 | 23500 | 23450 | 23500 | 23450 | 1024 |
| 339 | 20240222 | 130300 | 7199927600 | 23500 | 23500 | 23500 | 23450 | 803 |
| 340 | 20240222 | 130200 | 7181073500 | 23500 | 23500 | 23500 | 23450 | 576 |
| 341 | 20240222 | 130100 | 7167542150 | 23500 | 23500 | 23500 | 23450 | 1122 |
| 342 | 20240222 | 130000 | 7141221250 | 23500 | 23500 | 23500 | 23450 | 539 |
| 343 | 20240222 | 125900 | 7128564150 | 23500 | 23500 | 23500 | 23450 | 650 |
| 344 | 20240222 | 125800 | 7113302100 | 23500 | 23450 | 23500 | 23450 | 695 |
| 345 | 20240222 | 125700 | 7096987550 | 23450 | 23500 | 23500 | 23450 | 642 |
| 346 | 20240222 | 125600 | 7081913550 | 23500 | 23500 | 23500 | 23450 | 542 |
| 347 | 20240222 | 125500 | 7069182400 | 23500 | 23450 | 23500 | 23450 | 288 |
| 348 | 20240222 | 125400 | 7062416750 | 23450 | 23500 | 23500 | 23450 | 786 |
| 349 | 20240222 | 125300 | 7043968300 | 23500 | 23500 | 23500 | 23450 | 624 |
| 350 | 20240222 | 125200 | 7029312950 | 23450 | 23500 | 23500 | 23450 | 1073 |
| 351 | 20240222 | 125100 | 7004131400 | 23500 | 23450 | 23500 | 23450 | 429 |
| 352 | 20240222 | 125000 | 6994053950 | 23500 | 23450 | 23500 | 23450 | 1252 |
| 353 | 20240222 | 124900 | 6964692250 | 23400 | 23400 | 23500 | 23400 | 760 |
| 354 | 20240222 | 124800 | 6946873550 | 23450 | 23500 | 23500 | 23400 | 570 |
| 355 | 20240222 | 124700 | 6933510250 | 23450 | 23450 | 23500 | 23400 | 810 |
| 356 | 20240222 | 124600 | 6914497150 | 23500 | 23500 | 23500 | 23400 | 456 |
| 357 | 20240222 | 124500 | 6903797900 | 23450 | 23450 | 23500 | 23450 | 3083 |
| 358 | 20240222 | 124400 | 6831495100 | 23500 | 23450 | 23500 | 23450 | 744 |
| 359 | 20240222 | 124300 | 6814028800 | 23500 | 23450 | 23500 | 23450 | 670 |
| 360 | 20240222 | 124200 | 6798299400 | 23450 | 23450 | 23500 | 23400 | 1601 |
| 361 | 20240222 | 124100 | 6760743850 | 23450 | 23400 | 23500 | 23400 | 582 |
| 362 | 20240222 | 124000 | 6747089500 | 23450 | 23400 | 23500 | 23400 | 639 |
| 363 | 20240222 | 123900 | 6732106650 | 23500 | 23450 | 23500 | 23450 | 2563 |
| 364 | 20240222 | 123800 | 6671986150 | 23500 | 23500 | 23500 | 23450 | 721 |
| 365 | 20240222 | 123700 | 6655066450 | 23450 | 23450 | 23500 | 23450 | 520 |
| 366 | 20240222 | 123600 | 6642870900 | 23500 | 23450 | 23500 | 23450 | 1067 |
| 367 | 20240222 | 123500 | 6617837250 | 23450 | 23500 | 23500 | 23450 | 1154 |
| 368 | 20240222 | 123400 | 6590751000 | 23450 | 23450 | 23500 | 23450 | 552 |
| 369 | 20240222 | 123300 | 6577798500 | 23500 | 23450 | 23500 | 23450 | 990 |
| 370 | 20240222 | 123200 | 6554564150 | 23450 | 23450 | 23500 | 23450 | 1470 |
| 371 | 20240222 | 123100 | 6520082200 | 23500 | 23500 | 23500 | 23450 | 1681 |
| 372 | 20240222 | 123000 | 6480650900 | 23500 | 23450 | 23500 | 23450 | 709 |
| 373 | 20240222 | 122900 | 6464013200 | 23500 | 23500 | 23500 | 23450 | 1375 |
| 374 | 20240222 | 122800 | 6431753800 | 23500 | 23450 | 23500 | 23450 | 857 |
| 375 | 20240222 | 122700 | 6411638500 | 23500 | 23500 | 23500 | 23450 | 636 |
| 376 | 20240222 | 122600 | 6396707350 | 23450 | 23450 | 23500 | 23450 | 1083 |
| 377 | 20240222 | 122500 | 6371299300 | 23500 | 23450 | 23500 | 23450 | 1537 |
| 378 | 20240222 | 122400 | 6335217650 | 23450 | 23450 | 23500 | 23450 | 1791 |
| 379 | 20240222 | 122300 | 6293211300 | 23450 | 23500 | 23500 | 23450 | 1109 |
| 380 | 20240222 | 122200 | 6267187200 | 23500 | 23450 | 23500 | 23450 | 872 |
| 381 | 20240222 | 122100 | 6246723700 | 23500 | 23500 | 23500 | 23450 | 665 |
| 382 | 20240222 | 122000 | 6231108150 | 23500 | 23450 | 23500 | 23450 | 771 |
| 383 | 20240222 | 121900 | 6213009300 | 23450 | 23500 | 23500 | 23450 | 312 |
| 384 | 20240222 | 121800 | 6205688200 | 23500 | 23500 | 23500 | 23450 | 683 |
| 385 | 20240222 | 121700 | 6189657950 | 23500 | 23500 | 23500 | 23450 | 601 |
| 386 | 20240222 | 121600 | 6175548250 | 23500 | 23450 | 23500 | 23450 | 825 |
| 387 | 20240222 | 121500 | 6156181600 | 23450 | 23500 | 23500 | 23450 | 507 |
| 388 | 20240222 | 121400 | 6144279400 | 23500 | 23500 | 23500 | 23450 | 752 |
| 389 | 20240222 | 121300 | 6126627700 | 23500 | 23500 | 23500 | 23450 | 431 |
| 390 | 20240222 | 121200 | 6116511250 | 23500 | 23500 | 23500 | 23450 | 987 |
| 391 | 20240222 | 121100 | 6093348600 | 23450 | 23500 | 23500 | 23450 | 859 |
| 392 | 20240222 | 121000 | 6073191850 | 23500 | 23450 | 23500 | 23450 | 555 |
| 393 | 20240222 | 120900 | 6060166550 | 23500 | 23450 | 23500 | 23450 | 640 |
| 394 | 20240222 | 120800 | 6045145900 | 23450 | 23500 | 23500 | 23450 | 531 |
| 395 | 20240222 | 120700 | 6032692900 | 23500 | 23500 | 23500 | 23450 | 803 |
| 396 | 20240222 | 120600 | 6013851700 | 23500 | 23450 | 23500 | 23400 | 944 |
| 397 | 20240222 | 120500 | 5991708300 | 23450 | 23400 | 23500 | 23400 | 472 |
| 398 | 20240222 | 120400 | 5980644150 | 23450 | 23400 | 23450 | 23400 | 939 |
| 399 | 20240222 | 120300 | 5958645000 | 23450 | 23400 | 23450 | 23400 | 235 |
| 400 | 20240222 | 120200 | 5953136800 | 23400 | 23500 | 23500 | 23400 | 1751 |
| 401 | 20240222 | 120100 | 5912079600 | 23450 | 23500 | 23500 | 23450 | 999 |
| 402 | 20240222 | 120000 | 5888637900 | 23500 | 23500 | 23500 | 23450 | 346 |
| 403 | 20240222 | 115900 | 5880513150 | 23500 | 23450 | 23500 | 23450 | 553 |
| 404 | 20240222 | 115800 | 5867543900 | 23400 | 23500 | 23500 | 23400 | 1675 |
| 405 | 20240222 | 115700 | 5828276450 | 23450 | 23500 | 23500 | 23400 | 558 |
| 406 | 20240222 | 115600 | 5815184900 | 23500 | 23500 | 23500 | 23400 | 1276 |
| 407 | 20240222 | 115500 | 5785286300 | 23500 | 23450 | 23500 | 23400 | 698 |
| 408 | 20240222 | 115400 | 5768910000 | 23450 | 23500 | 23500 | 23400 | 586 |
| 409 | 20240222 | 115300 | 5755169550 | 23450 | 23450 | 23500 | 23400 | 1667 |
| 410 | 20240222 | 115200 | 5716082450 | 23450 | 23450 | 23500 | 23400 | 942 |
| 411 | 20240222 | 115100 | 5694003400 | 23500 | 23400 | 23500 | 23400 | 1050 |
| 412 | 20240222 | 115000 | 5669384400 | 23450 | 23450 | 23450 | 23400 | 2840 |
| 413 | 20240222 | 114900 | 5602788950 | 23450 | 23400 | 23450 | 23400 | 400 |
| 414 | 20240222 | 114800 | 5593413450 | 23400 | 23450 | 23450 | 23400 | 544 |
| 415 | 20240222 | 114700 | 5580673450 | 23450 | 23450 | 23450 | 23400 | 362 |
| 416 | 20240222 | 114600 | 5572188700 | 23450 | 23450 | 23450 | 23400 | 497 |
| 417 | 20240222 | 114500 | 5560535900 | 23400 | 23400 | 23450 | 23400 | 1892 |
| 418 | 20240222 | 114400 | 5516189000 | 23450 | 23450 | 23450 | 23400 | 634 |
| 419 | 20240222 | 114300 | 5501329750 | 23450 | 23450 | 23450 | 23400 | 531 |
| 420 | 20240222 | 114200 | 5488883650 | 23400 | 23400 | 23450 | 23400 | 867 |
| 421 | 20240222 | 114100 | 5468580050 | 23400 | 23450 | 23450 | 23400 | 537 |
| 422 | 20240222 | 114000 | 5455993200 | 23400 | 23450 | 23450 | 23400 | 773 |
| 423 | 20240222 | 113900 | 5437871700 | 23450 | 23450 | 23450 | 23400 | 1836 |
| 424 | 20240222 | 113800 | 5394878500 | 23400 | 23400 | 23450 | 23400 | 1782 |
| 425 | 20240222 | 113700 | 5353115600 | 23450 | 23450 | 23450 | 23400 | 197 |
| 426 | 20240222 | 113600 | 5348497950 | 23400 | 23450 | 23450 | 23400 | 1068 |
| 427 | 20240222 | 113500 | 5323475950 | 23450 | 23400 | 23450 | 23400 | 3960 |
| 428 | 20240222 | 113400 | 5230680150 | 23450 | 23450 | 23450 | 23400 | 425 |
| 429 | 20240222 | 113300 | 5220719400 | 23450 | 23450 | 23450 | 23400 | 399 |
| 430 | 20240222 | 113200 | 5211367150 | 23400 | 23450 | 23450 | 23400 | 632 |
| 431 | 20240222 | 113100 | 5196563750 | 23450 | 23450 | 23450 | 23400 | 189 |
| 432 | 20240222 | 113000 | 5192139400 | 23450 | 23450 | 23450 | 23400 | 712 |
| 433 | 20240222 | 112900 | 5175450450 | 23450 | 23450 | 23450 | 23400 | 711 |
| 434 | 20240222 | 112800 | 5158788750 | 23450 | 23400 | 23500 | 23400 | 934 |
| 435 | 20240222 | 112700 | 5136898650 | 23450 | 23450 | 23450 | 23400 | 657 |
| 436 | 20240222 | 112600 | 5121510100 | 23400 | 23450 | 23450 | 23400 | 1780 |
| 437 | 20240222 | 112500 | 5079781700 | 23450 | 23450 | 23500 | 23400 | 669 |
| 438 | 20240222 | 112400 | 5064087000 | 23450 | 23450 | 23500 | 23400 | 12971 |
| 439 | 20240222 | 112300 | 4759928900 | 23450 | 23450 | 23450 | 23400 | 816 |
| 440 | 20240222 | 112200 | 4740811550 | 23450 | 23450 | 23450 | 23400 | 486 |
| 441 | 20240222 | 112100 | 4729418850 | 23450 | 23400 | 23450 | 23400 | 3085 |
| 442 | 20240222 | 112000 | 4657101300 | 23450 | 23450 | 23450 | 23400 | 906 |
| 443 | 20240222 | 111900 | 4635871550 | 23400 | 23450 | 23450 | 23400 | 798 |
| 444 | 20240222 | 111800 | 4617176400 | 23400 | 23450 | 23450 | 23400 | 673 |
| 445 | 20240222 | 111700 | 4601401300 | 23450 | 23450 | 23450 | 23400 | 919 |
| 446 | 20240222 | 111600 | 4579873550 | 23450 | 23450 | 23450 | 23400 | 1027 |
| 447 | 20240222 | 111500 | 4555804500 | 23450 | 23450 | 23450 | 23400 | 452 |
| 448 | 20240222 | 111400 | 4545208100 | 23450 | 23400 | 23450 | 23400 | 727 |
| 449 | 20240222 | 111300 | 4528173050 | 23400 | 23450 | 23450 | 23400 | 964 |
| 450 | 20240222 | 111200 | 4505591250 | 23450 | 23450 | 23450 | 23400 | 750 |
| 451 | 20240222 | 111100 | 4488014300 | 23450 | 23450 | 23450 | 23400 | 575 |
| 452 | 20240222 | 111000 | 4474537300 | 23400 | 23450 | 23450 | 23400 | 850 |
| 453 | 20240222 | 110900 | 4454640200 | 23400 | 23400 | 23450 | 23400 | 665 |
| 454 | 20240222 | 110800 | 4439057650 | 23450 | 23450 | 23450 | 23400 | 1010 |
| 455 | 20240222 | 110700 | 4415403350 | 23450 | 23450 | 23450 | 23400 | 998 |
| 456 | 20240222 | 110600 | 4392017150 | 23450 | 23450 | 23450 | 23400 | 1231 |
| 457 | 20240222 | 110500 | 4363154450 | 23450 | 23400 | 23450 | 23400 | 854 |
| 458 | 20240222 | 110400 | 4343161750 | 23400 | 23450 | 23450 | 23400 | 774 |
| 459 | 20240222 | 110300 | 4325026800 | 23450 | 23450 | 23450 | 23400 | 691 |
| 460 | 20240222 | 110200 | 4308839100 | 23450 | 23450 | 23450 | 23400 | 637 |
| 461 | 20240222 | 110100 | 4293918950 | 23450 | 23450 | 23450 | 23400 | 767 |
| 462 | 20240222 | 110000 | 4275958800 | 23450 | 23450 | 23450 | 23400 | 577 |
| 463 | 20240222 | 105900 | 4262446100 | 23450 | 23400 | 23450 | 23400 | 650 |
| 464 | 20240222 | 105800 | 4247224150 | 23400 | 23400 | 23450 | 23400 | 661 |
| 465 | 20240222 | 105700 | 4231745800 | 23400 | 23450 | 23450 | 23400 | 927 |
| 466 | 20240222 | 105600 | 4210031600 | 23450 | 23450 | 23450 | 23400 | 499 |
| 467 | 20240222 | 105500 | 4198344400 | 23450 | 23450 | 23450 | 23400 | 1061 |
| 468 | 20240222 | 105400 | 4173476400 | 23450 | 23450 | 23450 | 23400 | 495 |
| 469 | 20240222 | 105300 | 4161881600 | 23450 | 23450 | 23450 | 23400 | 600 |
| 470 | 20240222 | 105200 | 4147817750 | 23450 | 23450 | 23450 | 23400 | 710 |
| 471 | 20240222 | 105100 | 4131172850 | 23400 | 23400 | 23450 | 23400 | 1571 |
| 472 | 20240222 | 105000 | 4094390850 | 23400 | 23450 | 23500 | 23400 | 2174 |
| 473 | 20240222 | 104900 | 4043421600 | 23450 | 23400 | 23500 | 23400 | 533 |
| 474 | 20240222 | 104800 | 4030936700 | 23450 | 23450 | 23450 | 23400 | 763 |
| 475 | 20240222 | 104700 | 4013054200 | 23450 | 23450 | 23450 | 23400 | 1274 |
| 476 | 20240222 | 104600 | 3983183250 | 23450 | 23450 | 23450 | 23400 | 1280 |
| 477 | 20240222 | 104500 | 3953180350 | 23450 | 23450 | 23450 | 23400 | 743 |
| 478 | 20240222 | 104400 | 3935782950 | 23450 | 23450 | 23450 | 23400 | 601 |
| 479 | 20240222 | 104300 | 3921706700 | 23450 | 23500 | 23500 | 23400 | 9594 |
| 480 | 20240222 | 104200 | 3696774950 | 23450 | 23450 | 23500 | 23450 | 1106 |
| 481 | 20240222 | 104100 | 3670828150 | 23450 | 23450 | 23500 | 23450 | 1876 |
| 482 | 20240222 | 104000 | 3626826500 | 23450 | 23500 | 23500 | 23450 | 736 |
| 483 | 20240222 | 103900 | 3609544500 | 23450 | 23500 | 23500 | 23450 | 424 |
| 484 | 20240222 | 103800 | 3599597800 | 23500 | 23500 | 23500 | 23450 | 611 |
| 485 | 20240222 | 103700 | 3585246350 | 23550 | 23450 | 23550 | 23450 | 1654 |
| 486 | 20240222 | 103600 | 3546413700 | 23450 | 23450 | 23550 | 23450 | 2149 |
| 487 | 20240222 | 103500 | 3495908000 | 23450 | 23500 | 23500 | 23450 | 1195 |
| 488 | 20240222 | 103400 | 3467841300 | 23450 | 23500 | 23550 | 23450 | 894 |
| 489 | 20240222 | 103300 | 3446833600 | 23500 | 23500 | 23550 | 23450 | 1119 |
| 490 | 20240222 | 103200 | 3420540400 | 23500 | 23450 | 23500 | 23450 | 1871 |
| 491 | 20240222 | 103100 | 3376588500 | 23450 | 23450 | 23500 | 23450 | 472 |
| 492 | 20240222 | 103000 | 3365506900 | 23500 | 23550 | 23550 | 23450 | 1286 |
| 493 | 20240222 | 102900 | 3335307650 | 23500 | 23550 | 23550 | 23500 | 4690 |
| 494 | 20240222 | 102800 | 3225077950 | 23500 | 23500 | 23550 | 23500 | 900 |
| 495 | 20240222 | 102700 | 3203917850 | 23500 | 23500 | 23550 | 23500 | 916 |
| 496 | 20240222 | 102600 | 3182369450 | 23500 | 23500 | 23550 | 23500 | 5425 |
| 497 | 20240222 | 102500 | 3054862000 | 23500 | 23500 | 23550 | 23500 | 969 |
| 498 | 20240222 | 102400 | 3032071400 | 23500 | 23550 | 23550 | 23500 | 720 |
| 499 | 20240222 | 102300 | 3015131200 | 23500 | 23500 | 23550 | 23500 | 944 |
| 500 | 20240222 | 102200 | 2992925100 | 23500 | 23500 | 23550 | 23500 | 580 |
| 501 | 20240222 | 102100 | 2979270150 | 23550 | 23500 | 23550 | 23500 | 542 |
| 502 | 20240222 | 102000 | 2966519100 | 23500 | 23550 | 23550 | 23500 | 904 |
| 503 | 20240222 | 101900 | 2945252700 | 23550 | 23500 | 23550 | 23500 | 486 |
| 504 | 20240222 | 101800 | 2933813300 | 23550 | 23500 | 23550 | 23500 | 1868 |
| 505 | 20240222 | 101700 | 2889854450 | 23500 | 23550 | 23550 | 23500 | 1255 |
| 506 | 20240222 | 101600 | 2860322550 | 23550 | 23500 | 23550 | 23500 | 853 |
| 507 | 20240222 | 101500 | 2840257350 | 23550 | 23500 | 23550 | 23500 | 525 |
| 508 | 20240222 | 101400 | 2827900000 | 23550 | 23550 | 23550 | 23500 | 1018 |
| 509 | 20240222 | 101300 | 2803956800 | 23500 | 23550 | 23550 | 23500 | 1092 |
| 510 | 20240222 | 101200 | 2778259550 | 23550 | 23500 | 23550 | 23500 | 373 |
| 511 | 20240222 | 101100 | 2769480050 | 23550 | 23500 | 23550 | 23500 | 1745 |
| 512 | 20240222 | 101000 | 2728447000 | 23500 | 23500 | 23550 | 23500 | 725 |
| 513 | 20240222 | 100900 | 2711387950 | 23500 | 23500 | 23550 | 23500 | 472 |
| 514 | 20240222 | 100800 | 2700275850 | 23550 | 23550 | 23550 | 23500 | 786 |
| 515 | 20240222 | 100700 | 2681775400 | 23500 | 23550 | 23550 | 23500 | 721 |
| 516 | 20240222 | 100600 | 2664824850 | 23550 | 23500 | 23550 | 23500 | 603 |
| 517 | 20240222 | 100500 | 2650636050 | 23550 | 23550 | 23550 | 23500 | 490 |
| 518 | 20240222 | 100400 | 2639100100 | 23550 | 23500 | 23550 | 23500 | 1028 |
| 519 | 20240222 | 100300 | 2614913400 | 23550 | 23550 | 23550 | 23500 | 452 |
| 520 | 20240222 | 100200 | 2604269850 | 23550 | 23550 | 23550 | 23500 | 360 |
| 521 | 20240222 | 100100 | 2595798400 | 23550 | 23500 | 23550 | 23500 | 841 |
| 522 | 20240222 | 100000 | 2576016400 | 23550 | 23500 | 23550 | 23500 | 701 |
| 523 | 20240222 | 095900 | 2559516150 | 23550 | 23550 | 23550 | 23550 | 171 |
| 524 | 20240222 | 095800 | 2555489100 | 23550 | 23550 | 23550 | 23500 | 815 |
| 525 | 20240222 | 095700 | 2536305900 | 23550 | 23600 | 23600 | 23550 | 1794 |
| 526 | 20240222 | 095600 | 2494043450 | 23600 | 23600 | 23600 | 23550 | 924 |
| 527 | 20240222 | 095500 | 2472255500 | 23600 | 23550 | 23600 | 23550 | 1282 |
| 528 | 20240222 | 095400 | 2442034850 | 23550 | 23550 | 23550 | 23500 | 698 |
| 529 | 20240222 | 095300 | 2425606150 | 23550 | 23500 | 23550 | 23500 | 1241 |
| 530 | 20240222 | 095200 | 2396380900 | 23550 | 23550 | 23600 | 23500 | 1325 |
| 531 | 20240222 | 095100 | 2365185300 | 23550 | 23500 | 23550 | 23500 | 1922 |
| 532 | 20240222 | 095000 | 2319971050 | 23500 | 23550 | 23550 | 23500 | 1020 |
| 533 | 20240222 | 094900 | 2295950800 | 23550 | 23500 | 23550 | 23500 | 550 |
| 534 | 20240222 | 094800 | 2283004550 | 23550 | 23550 | 23550 | 23500 | 1474 |
| 535 | 20240222 | 094700 | 2248335250 | 23550 | 23550 | 23550 | 23500 | 709 |
| 536 | 20240222 | 094600 | 2231642400 | 23500 | 23550 | 23550 | 23500 | 301 |
| 537 | 20240222 | 094500 | 2224555250 | 23550 | 23500 | 23550 | 23500 | 1648 |
| 538 | 20240222 | 094400 | 2185816300 | 23500 | 23450 | 23550 | 23450 | 12158 |
| 539 | 20240222 | 094300 | 1900102650 | 23500 | 23450 | 23500 | 23450 | 444 |
| 540 | 20240222 | 094200 | 1889676250 | 23450 | 23450 | 23500 | 23450 | 647 |
| 541 | 20240222 | 094100 | 1874490650 | 23500 | 23500 | 23500 | 23450 | 958 |
| 542 | 20240222 | 094000 | 1852022450 | 23500 | 23450 | 23500 | 23450 | 1334 |
| 543 | 20240222 | 093900 | 1820724200 | 23450 | 23450 | 23500 | 23450 | 1296 |
| 544 | 20240222 | 093800 | 1790321250 | 23450 | 23450 | 23500 | 23450 | 2101 |
| 545 | 20240222 | 093700 | 1741035450 | 23450 | 23450 | 23500 | 23450 | 1855 |
| 546 | 20240222 | 093600 | 1697526900 | 23500 | 23450 | 23500 | 23450 | 404 |
| 547 | 20240222 | 093500 | 1688042050 | 23450 | 23450 | 23500 | 23450 | 621 |
| 548 | 20240222 | 093400 | 1673467100 | 23500 | 23450 | 23500 | 23450 | 506 |
| 549 | 20240222 | 093300 | 1661585700 | 23500 | 23500 | 23500 | 23450 | 1801 |
| 550 | 20240222 | 093200 | 1619301200 | 23500 | 23500 | 23500 | 23450 | 644 |
| 551 | 20240222 | 093100 | 1604175000 | 23450 | 23500 | 23500 | 23450 | 1508 |
| 552 | 20240222 | 093000 | 1568798100 | 23500 | 23450 | 23500 | 23450 | 288 |
| 553 | 20240222 | 092900 | 1562042450 | 23450 | 23500 | 23500 | 23450 | 1298 |
| 554 | 20240222 | 092800 | 1531553150 | 23450 | 23450 | 23500 | 23450 | 1934 |
| 555 | 20240222 | 092700 | 1486158750 | 23450 | 23450 | 23500 | 23450 | 673 |
| 556 | 20240222 | 092600 | 1470368650 | 23450 | 23450 | 23500 | 23450 | 1797 |
| 557 | 20240222 | 092500 | 1428207000 | 23450 | 23450 | 23500 | 23450 | 222 |
| 558 | 20240222 | 092400 | 1422992850 | 23450 | 23450 | 23500 | 23450 | 568 |
| 559 | 20240222 | 092300 | 1409664450 | 23450 | 23550 | 23550 | 23450 | 6484 |
| 560 | 20240222 | 092200 | 1257312900 | 23500 | 23500 | 23550 | 23500 | 547 |
| 561 | 20240222 | 092100 | 1244449950 | 23500 | 23500 | 23550 | 23500 | 625 |
| 562 | 20240222 | 092000 | 1229752750 | 23500 | 23500 | 23500 | 23500 | 515 |
| 563 | 20240222 | 091900 | 1217650250 | 23550 | 23500 | 23550 | 23500 | 418 |
| 564 | 20240222 | 091800 | 1207817150 | 23500 | 23550 | 23550 | 23500 | 291 |
| 565 | 20240222 | 091700 | 1200968850 | 23550 | 23550 | 23550 | 23500 | 893 |
| 566 | 20240222 | 091600 | 1179967400 | 23500 | 23550 | 23550 | 23500 | 1196 |
| 567 | 20240222 | 091500 | 1151842600 | 23500 | 23500 | 23550 | 23500 | 3235 |
| 568 | 20240222 | 091400 | 1075660000 | 23550 | 23550 | 23600 | 23500 | 1598 |
| 569 | 20240222 | 091300 | 1038041550 | 23500 | 23500 | 23550 | 23500 | 878 |
| 570 | 20240222 | 091200 | 1017369500 | 23550 | 23600 | 23600 | 23550 | 2053 |
| 571 | 20240222 | 091100 | 969007850 | 23600 | 23500 | 23600 | 23500 | 3221 |
| 572 | 20240222 | 091000 | 893204750 | 23500 | 23550 | 23550 | 23500 | 777 |
| 573 | 20240222 | 090900 | 874926600 | 23550 | 23550 | 23550 | 23500 | 3293 |
| 574 | 20240222 | 090800 | 797401850 | 23550 | 23550 | 23600 | 23500 | 3431 |
| 575 | 20240222 | 090700 | 716616450 | 23500 | 23500 | 23550 | 23500 | 2782 |
| 576 | 20240222 | 090600 | 651161200 | 23500 | 23550 | 23550 | 23500 | 155 |
| 577 | 20240222 | 090500 | 647511650 | 23550 | 23600 | 23600 | 23550 | 3655 |
| 578 | 20240222 | 090400 | 561427850 | 23550 | 23550 | 23650 | 23550 | 1738 |
| 579 | 20240222 | 090300 | 520432300 | 23550 | 23600 | 23600 | 23550 | 1046 |
| 580 | 20240222 | 090200 | 495748950 | 23600 | 23550 | 23600 | 23550 | 1687 |
| 581 | 20240222 | 090100 | 455982800 | 23550 | 23550 | 23650 | 23550 | 7363 |
| 582 | 20240222 | 090000 | 282380350 | 23650 | 23700 | 23700 | 23550 | 11925 |