31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 184800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 3611 |
| 3 | 20240222 | 184700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 4 | 20240222 | 184600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 5 | 20240222 | 184500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 6 | 20240222 | 184400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 7 | 20240222 | 184300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 8 | 20240222 | 184200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 9 | 20240222 | 184100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 10 | 20240222 | 184000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 11 | 20240222 | 183900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 12 | 20240222 | 183800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 13 | 20240222 | 183700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 14 | 20240222 | 183600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 15 | 20240222 | 183500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 16 | 20240222 | 183400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 17 | 20240222 | 183300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 18 | 20240222 | 183200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 19 | 20240222 | 183100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 20 | 20240222 | 183000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 21 | 20240222 | 182900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 22 | 20240222 | 182800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 23 | 20240222 | 182700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 24 | 20240222 | 182600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 25 | 20240222 | 182500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 26 | 20240222 | 182400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 27 | 20240222 | 182300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 28 | 20240222 | 182200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 29 | 20240222 | 182100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 30 | 20240222 | 182000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 31 | 20240222 | 181900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 32 | 20240222 | 181800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 3611 |
| 33 | 20240222 | 181700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 34 | 20240222 | 181600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 35 | 20240222 | 181500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 36 | 20240222 | 181400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 37 | 20240222 | 181300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 38 | 20240222 | 181200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 39 | 20240222 | 181100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 40 | 20240222 | 181000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 41 | 20240222 | 180900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 42 | 20240222 | 180800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 43 | 20240222 | 180700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 44 | 20240222 | 180600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 45 | 20240222 | 180500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 46 | 20240222 | 180400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 47 | 20240222 | 180300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 48 | 20240222 | 180200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 49 | 20240222 | 180100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 50 | 20240222 | 180000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 51 | 20240222 | 175900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 52 | 20240222 | 175800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 53 | 20240222 | 175700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 54 | 20240222 | 175600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 55 | 20240222 | 175500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 56 | 20240222 | 175400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 57 | 20240222 | 175300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 58 | 20240222 | 175200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 59 | 20240222 | 175100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 60 | 20240222 | 175000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 61 | 20240222 | 174900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 62 | 20240222 | 174800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 3611 |
| 63 | 20240222 | 174700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 64 | 20240222 | 174600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 65 | 20240222 | 174500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 66 | 20240222 | 174400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 67 | 20240222 | 174300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 68 | 20240222 | 174200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 69 | 20240222 | 174100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 70 | 20240222 | 174000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 71 | 20240222 | 173900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 72 | 20240222 | 173800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 73 | 20240222 | 173700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 74 | 20240222 | 173600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 75 | 20240222 | 173500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 76 | 20240222 | 173400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 77 | 20240222 | 173300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 78 | 20240222 | 173200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 79 | 20240222 | 173100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 80 | 20240222 | 173000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 81 | 20240222 | 172900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 82 | 20240222 | 172800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 83 | 20240222 | 172700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 84 | 20240222 | 172600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 85 | 20240222 | 172500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 86 | 20240222 | 172400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 87 | 20240222 | 172300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 88 | 20240222 | 172200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 89 | 20240222 | 172100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 90 | 20240222 | 172000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 91 | 20240222 | 171900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 92 | 20240222 | 171800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 3611 |
| 93 | 20240222 | 171700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 94 | 20240222 | 171600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 95 | 20240222 | 171500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 96 | 20240222 | 171400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 97 | 20240222 | 171300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 98 | 20240222 | 171200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 99 | 20240222 | 171100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 100 | 20240222 | 171000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 101 | 20240222 | 170900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 102 | 20240222 | 170800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 103 | 20240222 | 170700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 104 | 20240222 | 170600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 105 | 20240222 | 170500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 106 | 20240222 | 170400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 107 | 20240222 | 170300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 108 | 20240222 | 170200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 109 | 20240222 | 170100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 110 | 20240222 | 170000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 111 | 20240222 | 165900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 112 | 20240222 | 165800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 113 | 20240222 | 165700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 114 | 20240222 | 165600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 115 | 20240222 | 165500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 116 | 20240222 | 165400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 117 | 20240222 | 165300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 118 | 20240222 | 165200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 119 | 20240222 | 165100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 120 | 20240222 | 165000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 121 | 20240222 | 164900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 122 | 20240222 | 164800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 3611 |
| 123 | 20240222 | 164700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 124 | 20240222 | 164600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 125 | 20240222 | 164500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 126 | 20240222 | 164400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 127 | 20240222 | 164300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 128 | 20240222 | 164200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 129 | 20240222 | 164100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 130 | 20240222 | 164000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 131 | 20240222 | 163900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 132 | 20240222 | 163800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 133 | 20240222 | 163700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 134 | 20240222 | 163600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 135 | 20240222 | 163500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 136 | 20240222 | 163400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 137 | 20240222 | 163300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 138 | 20240222 | 163200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 139 | 20240222 | 163100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 140 | 20240222 | 163000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 141 | 20240222 | 162900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 142 | 20240222 | 162800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 143 | 20240222 | 162700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 144 | 20240222 | 162600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 145 | 20240222 | 162500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 146 | 20240222 | 162400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 147 | 20240222 | 162300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 148 | 20240222 | 162200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 149 | 20240222 | 162100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 150 | 20240222 | 162000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 151 | 20240222 | 161900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 152 | 20240222 | 161800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 3611 |
| 153 | 20240222 | 161700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 154 | 20240222 | 161600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 155 | 20240222 | 161500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 156 | 20240222 | 161400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 157 | 20240222 | 161300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 158 | 20240222 | 161200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 159 | 20240222 | 161100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 160 | 20240222 | 161000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 161 | 20240222 | 160900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 162 | 20240222 | 160800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 163 | 20240222 | 160700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 164 | 20240222 | 160600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 165 | 20240222 | 160500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 166 | 20240222 | 160400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 167 | 20240222 | 160300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 168 | 20240222 | 160200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 169 | 20240222 | 160100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 170 | 20240222 | 160000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 171 | 20240222 | 155900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 172 | 20240222 | 155800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 173 | 20240222 | 155700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 174 | 20240222 | 155600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 175 | 20240222 | 155500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 176 | 20240222 | 155400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 177 | 20240222 | 155300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 178 | 20240222 | 155200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 179 | 20240222 | 155100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 180 | 20240222 | 155000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 181 | 20240222 | 154900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 182 | 20240222 | 154800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 3611 |
| 183 | 20240222 | 154700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 184 | 20240222 | 154600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 185 | 20240222 | 154500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 186 | 20240222 | 154400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 187 | 20240222 | 154300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 188 | 20240222 | 154200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 189 | 20240222 | 154100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 190 | 20240222 | 154000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 191 | 20240222 | 153900 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 192 | 20240222 | 153800 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 193 | 20240222 | 153700 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 194 | 20240222 | 153600 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 195 | 20240222 | 153500 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 196 | 20240222 | 153400 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 197 | 20240222 | 153300 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 198 | 20240222 | 153200 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 199 | 20240222 | 153100 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 0 |
| 200 | 20240222 | 153000 | 2601036280 | 10450 | 10450 | 10450 | 10450 | 3611 |
| 201 | 20240222 | 152900 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 202 | 20240222 | 152800 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 203 | 20240222 | 152700 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 204 | 20240222 | 152600 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 205 | 20240222 | 152500 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 206 | 20240222 | 152400 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 207 | 20240222 | 152300 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 208 | 20240222 | 152200 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 209 | 20240222 | 152100 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 210 | 20240222 | 152000 | 2563301330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 211 | 20240222 | 151900 | 2563301330 | 10510 | 10480 | 10510 | 10470 | 877 |
| 212 | 20240222 | 151800 | 2554097670 | 10480 | 10480 | 10490 | 10480 | 234 |
| 213 | 20240222 | 151700 | 2551643140 | 10480 | 10450 | 10490 | 10450 | 95 |
| 214 | 20240222 | 151600 | 2550648110 | 10470 | 10440 | 10480 | 10440 | 148 |
| 215 | 20240222 | 151500 | 2549102890 | 10440 | 10470 | 10470 | 10440 | 793 |
| 216 | 20240222 | 151400 | 2540810110 | 10480 | 10480 | 10480 | 10470 | 119 |
| 217 | 20240222 | 151300 | 2539563070 | 10490 | 10460 | 10490 | 10460 | 112 |
| 218 | 20240222 | 151200 | 2538391360 | 10460 | 10460 | 10460 | 10460 | 2 |
| 219 | 20240222 | 151100 | 2538370440 | 10460 | 10460 | 10460 | 10460 | 362 |
| 220 | 20240222 | 151000 | 2534583920 | 10460 | 10460 | 10460 | 10460 | 190 |
| 221 | 20240222 | 150900 | 2532596520 | 10410 | 10460 | 10460 | 10410 | 1911 |
| 222 | 20240222 | 150800 | 2512656580 | 10460 | 10450 | 10460 | 10450 | 40 |
| 223 | 20240222 | 150700 | 2512238260 | 10450 | 10450 | 10460 | 10450 | 116 |
| 224 | 20240222 | 150600 | 2511026050 | 10450 | 10470 | 10470 | 10450 | 107 |
| 225 | 20240222 | 150500 | 2509906840 | 10500 | 10500 | 10500 | 10500 | 0 |
| 226 | 20240222 | 150400 | 2509906840 | 10500 | 10470 | 10500 | 10470 | 119 |
| 227 | 20240222 | 150300 | 2508658780 | 10490 | 10470 | 10490 | 10470 | 800 |
| 228 | 20240222 | 150200 | 2500267000 | 10460 | 10450 | 10460 | 10440 | 253 |
| 229 | 20240222 | 150100 | 2497622290 | 10450 | 10450 | 10460 | 10450 | 20 |
| 230 | 20240222 | 150000 | 2497413280 | 10450 | 10470 | 10470 | 10440 | 813 |
| 231 | 20240222 | 145900 | 2488923630 | 10470 | 10460 | 10470 | 10460 | 45 |
| 232 | 20240222 | 145800 | 2488452640 | 10460 | 10450 | 10460 | 10450 | 60 |
| 233 | 20240222 | 145700 | 2487825340 | 10450 | 10450 | 10450 | 10450 | 110 |
| 234 | 20240222 | 145600 | 2486675840 | 10450 | 10450 | 10450 | 10440 | 1367 |
| 235 | 20240222 | 145500 | 2472392080 | 10450 | 10450 | 10450 | 10450 | 11 |
| 236 | 20240222 | 145400 | 2472277130 | 10440 | 10440 | 10440 | 10440 | 433 |
| 237 | 20240222 | 145300 | 2467756610 | 10440 | 10450 | 10450 | 10440 | 194 |
| 238 | 20240222 | 145200 | 2465729960 | 10460 | 10460 | 10460 | 10450 | 706 |
| 239 | 20240222 | 145100 | 2458346010 | 10460 | 10490 | 10490 | 10460 | 1978 |
| 240 | 20240222 | 145000 | 2437638640 | 10500 | 10470 | 10500 | 10470 | 165 |
| 241 | 20240222 | 144900 | 2435907170 | 10470 | 10470 | 10470 | 10460 | 105 |
| 242 | 20240222 | 144800 | 2434807830 | 10460 | 10460 | 10460 | 10460 | 1 |
| 243 | 20240222 | 144700 | 2434797370 | 10460 | 10460 | 10460 | 10460 | 87 |
| 244 | 20240222 | 144600 | 2433887350 | 10460 | 10460 | 10460 | 10460 | 30 |
| 245 | 20240222 | 144500 | 2433573550 | 10460 | 10450 | 10480 | 10450 | 211 |
| 246 | 20240222 | 144400 | 2431365530 | 10450 | 10470 | 10480 | 10450 | 524 |
| 247 | 20240222 | 144300 | 2425881790 | 10470 | 10470 | 10470 | 10470 | 112 |
| 248 | 20240222 | 144200 | 2424709150 | 10460 | 10460 | 10460 | 10450 | 337 |
| 249 | 20240222 | 144100 | 2421185080 | 10460 | 10470 | 10470 | 10460 | 240 |
| 250 | 20240222 | 144000 | 2418673140 | 10480 | 10460 | 10480 | 10460 | 602 |
| 251 | 20240222 | 143900 | 2412373600 | 10460 | 10470 | 10490 | 10460 | 115 |
| 252 | 20240222 | 143800 | 2411167990 | 10470 | 10490 | 10500 | 10470 | 59 |
| 253 | 20240222 | 143700 | 2410548930 | 10510 | 10510 | 10510 | 10510 | 1 |
| 254 | 20240222 | 143600 | 2410538420 | 10460 | 10470 | 10470 | 10460 | 313 |
| 255 | 20240222 | 143500 | 2407263950 | 10520 | 10470 | 10520 | 10470 | 27 |
| 256 | 20240222 | 143400 | 2406980910 | 10470 | 10520 | 10540 | 10470 | 845 |
| 257 | 20240222 | 143300 | 2398109720 | 10510 | 10470 | 10510 | 10460 | 1207 |
| 258 | 20240222 | 143200 | 2385469310 | 10470 | 10520 | 10520 | 10470 | 1605 |
| 259 | 20240222 | 143100 | 2368627410 | 10520 | 10520 | 10520 | 10520 | 209 |
| 260 | 20240222 | 143000 | 2366428730 | 10520 | 10530 | 10530 | 10520 | 533 |
| 261 | 20240222 | 142900 | 2360820550 | 10530 | 10530 | 10530 | 10530 | 50 |
| 262 | 20240222 | 142800 | 2360294050 | 10510 | 10530 | 10530 | 10510 | 400 |
| 263 | 20240222 | 142700 | 2356084050 | 10540 | 10520 | 10540 | 10510 | 1906 |
| 264 | 20240222 | 142600 | 2336022390 | 10540 | 10540 | 10540 | 10530 | 630 |
| 265 | 20240222 | 142500 | 2329383400 | 10540 | 10510 | 10550 | 10510 | 597 |
| 266 | 20240222 | 142400 | 2323093830 | 10510 | 10530 | 10550 | 10510 | 328 |
| 267 | 20240222 | 142300 | 2319644890 | 10520 | 10520 | 10550 | 10520 | 3599 |
| 268 | 20240222 | 142200 | 2281709480 | 10520 | 10490 | 10520 | 10490 | 343 |
| 269 | 20240222 | 142100 | 2278105500 | 10490 | 10470 | 10490 | 10470 | 119 |
| 270 | 20240222 | 142000 | 2276857470 | 10470 | 10510 | 10510 | 10470 | 275 |
| 271 | 20240222 | 141900 | 2273973140 | 10510 | 10500 | 10510 | 10460 | 164 |
| 272 | 20240222 | 141800 | 2272251150 | 10500 | 10500 | 10500 | 10500 | 134 |
| 273 | 20240222 | 141700 | 2270844150 | 10490 | 10490 | 10490 | 10490 | 1282 |
| 274 | 20240222 | 141600 | 2257395970 | 10490 | 10470 | 10490 | 10470 | 31 |
| 275 | 20240222 | 141500 | 2257070820 | 10480 | 10460 | 10480 | 10460 | 444 |
| 276 | 20240222 | 141400 | 2252423470 | 10460 | 10460 | 10490 | 10420 | 3526 |
| 277 | 20240222 | 141300 | 2215645560 | 10470 | 10430 | 10470 | 10430 | 191 |
| 278 | 20240222 | 141200 | 2213650130 | 10430 | 10430 | 10430 | 10430 | 250 |
| 279 | 20240222 | 141100 | 2211042630 | 10430 | 10420 | 10430 | 10420 | 402 |
| 280 | 20240222 | 141000 | 2206853080 | 10420 | 10440 | 10440 | 10420 | 76 |
| 281 | 20240222 | 140900 | 2206059660 | 10450 | 10450 | 10450 | 10450 | 8 |
| 282 | 20240222 | 140800 | 2205976060 | 10440 | 10440 | 10440 | 10440 | 3 |
| 283 | 20240222 | 140700 | 2205944740 | 10420 | 10430 | 10430 | 10420 | 898 |
| 284 | 20240222 | 140600 | 2196582920 | 10430 | 10430 | 10430 | 10430 | 0 |
| 285 | 20240222 | 140500 | 2196582920 | 10430 | 10450 | 10450 | 10430 | 377 |
| 286 | 20240222 | 140400 | 2192646890 | 10460 | 10470 | 10470 | 10460 | 706 |
| 287 | 20240222 | 140300 | 2185261910 | 10470 | 10460 | 10470 | 10460 | 319 |
| 288 | 20240222 | 140200 | 2181924540 | 10460 | 10450 | 10460 | 10450 | 98 |
| 289 | 20240222 | 140100 | 2180899910 | 10450 | 10470 | 10470 | 10450 | 271 |
| 290 | 20240222 | 140000 | 2178066130 | 10470 | 10500 | 10500 | 10470 | 2569 |
| 291 | 20240222 | 135900 | 2151102870 | 10520 | 10520 | 10520 | 10520 | 1 |
| 292 | 20240222 | 135800 | 2151092350 | 10520 | 10520 | 10520 | 10520 | 13 |
| 293 | 20240222 | 135700 | 2150955590 | 10520 | 10520 | 10520 | 10520 | 5 |
| 294 | 20240222 | 135600 | 2150902990 | 10500 | 10520 | 10520 | 10500 | 431 |
| 295 | 20240222 | 135500 | 2146373680 | 10520 | 10520 | 10520 | 10520 | 141 |
| 296 | 20240222 | 135400 | 2144890360 | 10520 | 10520 | 10520 | 10520 | 16 |
| 297 | 20240222 | 135300 | 2144722040 | 10520 | 10520 | 10520 | 10520 | 111 |
| 298 | 20240222 | 135200 | 2143554320 | 10500 | 10520 | 10520 | 10500 | 479 |
| 299 | 20240222 | 135100 | 2138523150 | 10500 | 10520 | 10520 | 10500 | 1240 |
| 300 | 20240222 | 135000 | 2125494000 | 10520 | 10550 | 10550 | 10520 | 542 |
| 301 | 20240222 | 134900 | 2119781920 | 10550 | 10550 | 10550 | 10530 | 492 |
| 302 | 20240222 | 134800 | 2114593760 | 10550 | 10570 | 10570 | 10510 | 3271 |
| 303 | 20240222 | 134700 | 2080170080 | 10570 | 10570 | 10570 | 10570 | 363 |
| 304 | 20240222 | 134600 | 2076333170 | 10580 | 10510 | 10600 | 10510 | 3045 |
| 305 | 20240222 | 134500 | 2044183180 | 10510 | 10490 | 10510 | 10490 | 924 |
| 306 | 20240222 | 134400 | 2034482630 | 10490 | 10490 | 10490 | 10490 | 325 |
| 307 | 20240222 | 134300 | 2031073380 | 10490 | 10490 | 10490 | 10490 | 410 |
| 308 | 20240222 | 134200 | 2026772480 | 10470 | 10490 | 10490 | 10470 | 1283 |
| 309 | 20240222 | 134100 | 2013317710 | 10490 | 10500 | 10500 | 10490 | 770 |
| 310 | 20240222 | 134000 | 2005234150 | 10500 | 10450 | 10510 | 10450 | 2159 |
| 311 | 20240222 | 133900 | 1982598040 | 10450 | 10420 | 10450 | 10420 | 557 |
| 312 | 20240222 | 133800 | 1976785480 | 10420 | 10400 | 10420 | 10400 | 2 |
| 313 | 20240222 | 133700 | 1976764660 | 10420 | 10420 | 10420 | 10420 | 45 |
| 314 | 20240222 | 133600 | 1976295760 | 10420 | 10440 | 10440 | 10420 | 32 |
| 315 | 20240222 | 133500 | 1975961720 | 10440 | 10430 | 10440 | 10420 | 188 |
| 316 | 20240222 | 133400 | 1974001680 | 10450 | 10440 | 10450 | 10430 | 249 |
| 317 | 20240222 | 133300 | 1971401530 | 10440 | 10450 | 10450 | 10400 | 1805 |
| 318 | 20240222 | 133200 | 1952555310 | 10450 | 10370 | 10450 | 10360 | 1532 |
| 319 | 20240222 | 133100 | 1936599590 | 10370 | 10340 | 10370 | 10340 | 30 |
| 320 | 20240222 | 133000 | 1936288640 | 10340 | 10340 | 10340 | 10340 | 10 |
| 321 | 20240222 | 132900 | 1936185240 | 10340 | 10370 | 10380 | 10340 | 1178 |
| 322 | 20240222 | 132800 | 1923978570 | 10370 | 10370 | 10370 | 10370 | 201 |
| 323 | 20240222 | 132700 | 1921894200 | 10380 | 10360 | 10380 | 10360 | 444 |
| 324 | 20240222 | 132600 | 1917290670 | 10360 | 10330 | 10360 | 10300 | 360 |
| 325 | 20240222 | 132500 | 1913573130 | 10330 | 10350 | 10350 | 10330 | 94 |
| 326 | 20240222 | 132400 | 1912601080 | 10350 | 10350 | 10350 | 10340 | 73 |
| 327 | 20240222 | 132300 | 1911845580 | 10310 | 10310 | 10310 | 10310 | 10 |
| 328 | 20240222 | 132200 | 1911742480 | 10310 | 10290 | 10310 | 10290 | 180 |
| 329 | 20240222 | 132100 | 1909889760 | 10290 | 10290 | 10290 | 10290 | 51 |
| 330 | 20240222 | 132000 | 1909364970 | 10280 | 10300 | 10300 | 10280 | 233 |
| 331 | 20240222 | 131900 | 1906969190 | 10300 | 10350 | 10370 | 10280 | 2043 |
| 332 | 20240222 | 131800 | 1885950460 | 10310 | 10330 | 10330 | 10310 | 1045 |
| 333 | 20240222 | 131700 | 1875166400 | 10330 | 10330 | 10340 | 10330 | 631 |
| 334 | 20240222 | 131600 | 1868648160 | 10330 | 10320 | 10330 | 10300 | 50 |
| 335 | 20240222 | 131500 | 1868132120 | 10330 | 10330 | 10330 | 10330 | 1 |
| 336 | 20240222 | 131400 | 1868121790 | 10330 | 10330 | 10330 | 10330 | 73 |
| 337 | 20240222 | 131300 | 1867367700 | 10320 | 10320 | 10320 | 10280 | 242 |
| 338 | 20240222 | 131200 | 1864870860 | 10270 | 10320 | 10320 | 10270 | 4814 |
| 339 | 20240222 | 131100 | 1815275520 | 10320 | 10320 | 10320 | 10320 | 121 |
| 340 | 20240222 | 131000 | 1814026800 | 10320 | 10350 | 10350 | 10320 | 1415 |
| 341 | 20240222 | 130900 | 1799414150 | 10350 | 10350 | 10350 | 10350 | 25 |
| 342 | 20240222 | 130800 | 1799155400 | 10350 | 10340 | 10350 | 10330 | 358 |
| 343 | 20240222 | 130700 | 1795456430 | 10330 | 10360 | 10360 | 10330 | 3544 |
| 344 | 20240222 | 130600 | 1758816500 | 10350 | 10380 | 10380 | 10350 | 1163 |
| 345 | 20240222 | 130500 | 1746755810 | 10380 | 10380 | 10380 | 10380 | 258 |
| 346 | 20240222 | 130400 | 1744077770 | 10380 | 10380 | 10380 | 10380 | 15 |
| 347 | 20240222 | 130300 | 1743922070 | 10370 | 10380 | 10380 | 10370 | 96 |
| 348 | 20240222 | 130200 | 1742926350 | 10390 | 10390 | 10390 | 10390 | 51 |
| 349 | 20240222 | 130100 | 1742396460 | 10390 | 10380 | 10400 | 10380 | 1326 |
| 350 | 20240222 | 130000 | 1728621750 | 10370 | 10380 | 10380 | 10370 | 51 |
| 351 | 20240222 | 125900 | 1728092860 | 10380 | 10380 | 10380 | 10380 | 434 |
| 352 | 20240222 | 125800 | 1723587940 | 10390 | 10380 | 10400 | 10380 | 115 |
| 353 | 20240222 | 125700 | 1722394100 | 10370 | 10370 | 10370 | 10370 | 20 |
| 354 | 20240222 | 125600 | 1722186700 | 10370 | 10400 | 10400 | 10370 | 3130 |
| 355 | 20240222 | 125500 | 1689658330 | 10400 | 10400 | 10400 | 10400 | 1 |
| 356 | 20240222 | 125400 | 1689647930 | 10410 | 10410 | 10410 | 10410 | 10 |
| 357 | 20240222 | 125300 | 1689543830 | 10410 | 10410 | 10410 | 10410 | 70 |
| 358 | 20240222 | 125200 | 1688815130 | 10410 | 10410 | 10410 | 10410 | 100 |
| 359 | 20240222 | 125100 | 1687774130 | 10410 | 10410 | 10410 | 10410 | 20 |
| 360 | 20240222 | 125000 | 1687565930 | 10410 | 10410 | 10410 | 10410 | 0 |
| 361 | 20240222 | 124900 | 1687565930 | 10410 | 10420 | 10430 | 10400 | 1011 |
| 362 | 20240222 | 124800 | 1677041470 | 10420 | 10430 | 10430 | 10420 | 4 |
| 363 | 20240222 | 124700 | 1676999760 | 10430 | 10430 | 10430 | 10430 | 1 |
| 364 | 20240222 | 124600 | 1676989330 | 10420 | 10420 | 10420 | 10420 | 102 |
| 365 | 20240222 | 124500 | 1675926490 | 10420 | 10420 | 10420 | 10420 | 106 |
| 366 | 20240222 | 124400 | 1674821970 | 10420 | 10430 | 10430 | 10420 | 206 |
| 367 | 20240222 | 124300 | 1672675390 | 10430 | 10430 | 10430 | 10430 | 1 |
| 368 | 20240222 | 124200 | 1672664960 | 10440 | 10430 | 10440 | 10430 | 2 |
| 369 | 20240222 | 124100 | 1672644090 | 10430 | 10430 | 10430 | 10430 | 10 |
| 370 | 20240222 | 124000 | 1672539790 | 10420 | 10420 | 10420 | 10420 | 0 |
| 371 | 20240222 | 123900 | 1672539790 | 10420 | 10430 | 10430 | 10420 | 144 |
| 372 | 20240222 | 123800 | 1671038310 | 10440 | 10430 | 10440 | 10430 | 13 |
| 373 | 20240222 | 123700 | 1670902680 | 10440 | 10440 | 10440 | 10440 | 0 |
| 374 | 20240222 | 123600 | 1670902680 | 10440 | 10420 | 10440 | 10420 | 60 |
| 375 | 20240222 | 123500 | 1670276480 | 10420 | 10420 | 10420 | 10420 | 580 |
| 376 | 20240222 | 123400 | 1664232880 | 10440 | 10410 | 10440 | 10410 | 29 |
| 377 | 20240222 | 123300 | 1663930960 | 10410 | 10420 | 10420 | 10410 | 199 |
| 378 | 20240222 | 123200 | 1661857920 | 10420 | 10420 | 10420 | 10420 | 85 |
| 379 | 20240222 | 123100 | 1660972220 | 10420 | 10430 | 10430 | 10420 | 1026 |
| 380 | 20240222 | 123000 | 1650271390 | 10450 | 10450 | 10450 | 10450 | 4 |
| 381 | 20240222 | 122900 | 1650229590 | 10450 | 10450 | 10450 | 10450 | 1 |
| 382 | 20240222 | 122800 | 1650219140 | 10460 | 10460 | 10460 | 10460 | 0 |
| 383 | 20240222 | 122700 | 1650219140 | 10460 | 10460 | 10460 | 10460 | 0 |
| 384 | 20240222 | 122600 | 1650219140 | 10460 | 10460 | 10460 | 10460 | 0 |
| 385 | 20240222 | 122500 | 1650219140 | 10460 | 10460 | 10460 | 10460 | 6 |
| 386 | 20240222 | 122400 | 1650156380 | 10410 | 10430 | 10430 | 10410 | 678 |
| 387 | 20240222 | 122300 | 1643093940 | 10430 | 10420 | 10430 | 10410 | 692 |
| 388 | 20240222 | 122200 | 1635889380 | 10420 | 10420 | 10420 | 10420 | 64 |
| 389 | 20240222 | 122100 | 1635222500 | 10420 | 10420 | 10420 | 10420 | 130 |
| 390 | 20240222 | 122000 | 1633867900 | 10410 | 10430 | 10430 | 10410 | 59 |
| 391 | 20240222 | 121900 | 1633253310 | 10410 | 10410 | 10410 | 10410 | 350 |
| 392 | 20240222 | 121800 | 1629609810 | 10410 | 10410 | 10420 | 10410 | 203 |
| 393 | 20240222 | 121700 | 1627496480 | 10410 | 10410 | 10410 | 10410 | 16 |
| 394 | 20240222 | 121600 | 1627329920 | 10410 | 10410 | 10420 | 10410 | 284 |
| 395 | 20240222 | 121500 | 1624373460 | 10410 | 10420 | 10420 | 10410 | 131 |
| 396 | 20240222 | 121400 | 1623008600 | 10420 | 10420 | 10420 | 10420 | 1 |
| 397 | 20240222 | 121300 | 1622998180 | 10430 | 10430 | 10430 | 10430 | 350 |
| 398 | 20240222 | 121200 | 1619347680 | 10430 | 10430 | 10430 | 10430 | 0 |
| 399 | 20240222 | 121100 | 1619347680 | 10430 | 10430 | 10430 | 10430 | 0 |
| 400 | 20240222 | 121000 | 1619347680 | 10430 | 10440 | 10440 | 10430 | 311 |
| 401 | 20240222 | 120900 | 1616103900 | 10440 | 10440 | 10440 | 10440 | 137 |
| 402 | 20240222 | 120800 | 1614673620 | 10430 | 10430 | 10430 | 10430 | 0 |
| 403 | 20240222 | 120700 | 1614673620 | 10430 | 10430 | 10430 | 10430 | 1676 |
| 404 | 20240222 | 120600 | 1597192940 | 10430 | 10450 | 10460 | 10430 | 191 |
| 405 | 20240222 | 120500 | 1595200080 | 10470 | 10470 | 10470 | 10470 | 0 |
| 406 | 20240222 | 120400 | 1595200080 | 10470 | 10470 | 10470 | 10470 | 166 |
| 407 | 20240222 | 120300 | 1593462060 | 10470 | 10470 | 10470 | 10470 | 10 |
| 408 | 20240222 | 120200 | 1593357360 | 10470 | 10470 | 10470 | 10470 | 0 |
| 409 | 20240222 | 120100 | 1593357360 | 10470 | 10440 | 10470 | 10430 | 201 |
| 410 | 20240222 | 120000 | 1591259540 | 10430 | 10460 | 10460 | 10430 | 4005 |
| 411 | 20240222 | 115900 | 1549472870 | 10450 | 10450 | 10450 | 10450 | 0 |
| 412 | 20240222 | 115800 | 1549472870 | 10450 | 10460 | 10460 | 10450 | 25 |
| 413 | 20240222 | 115700 | 1549211430 | 10450 | 10470 | 10470 | 10450 | 146 |
| 414 | 20240222 | 115600 | 1547684790 | 10450 | 10450 | 10450 | 10450 | 0 |
| 415 | 20240222 | 115500 | 1547684790 | 10450 | 10470 | 10470 | 10450 | 448 |
| 416 | 20240222 | 115400 | 1543003170 | 10460 | 10460 | 10460 | 10460 | 38 |
| 417 | 20240222 | 115300 | 1542605690 | 10460 | 10470 | 10470 | 10460 | 7 |
| 418 | 20240222 | 115200 | 1542532420 | 10470 | 10490 | 10490 | 10470 | 548 |
| 419 | 20240222 | 115100 | 1536791520 | 10480 | 10490 | 10490 | 10480 | 65 |
| 420 | 20240222 | 115000 | 1536109680 | 10490 | 10490 | 10490 | 10490 | 0 |
| 421 | 20240222 | 114900 | 1536109680 | 10490 | 10500 | 10500 | 10490 | 534 |
| 422 | 20240222 | 114800 | 1530502710 | 10490 | 10490 | 10490 | 10490 | 72 |
| 423 | 20240222 | 114700 | 1529747430 | 10480 | 10480 | 10480 | 10480 | 1 |
| 424 | 20240222 | 114600 | 1529736950 | 10500 | 10470 | 10500 | 10470 | 184 |
| 425 | 20240222 | 114500 | 1527804980 | 10500 | 10500 | 10500 | 10500 | 219 |
| 426 | 20240222 | 114400 | 1525505480 | 10500 | 10460 | 10500 | 10460 | 1656 |
| 427 | 20240222 | 114300 | 1508131840 | 10460 | 10450 | 10460 | 10450 | 365 |
| 428 | 20240222 | 114200 | 1504315160 | 10440 | 10430 | 10440 | 10430 | 46 |
| 429 | 20240222 | 114100 | 1503834930 | 10430 | 10430 | 10430 | 10430 | 0 |
| 430 | 20240222 | 114000 | 1503834930 | 10430 | 10430 | 10430 | 10430 | 0 |
| 431 | 20240222 | 113900 | 1503834930 | 10430 | 10430 | 10450 | 10430 | 50 |
| 432 | 20240222 | 113800 | 1503313410 | 10420 | 10420 | 10420 | 10420 | 15 |
| 433 | 20240222 | 113700 | 1503157110 | 10420 | 10450 | 10450 | 10420 | 310 |
| 434 | 20240222 | 113600 | 1499923610 | 10410 | 10420 | 10420 | 10410 | 643 |
| 435 | 20240222 | 113500 | 1493224350 | 10450 | 10450 | 10450 | 10450 | 40 |
| 436 | 20240222 | 113400 | 1492806350 | 10450 | 10450 | 10450 | 10450 | 100 |
| 437 | 20240222 | 113300 | 1491761350 | 10420 | 10420 | 10420 | 10420 | 0 |
| 438 | 20240222 | 113200 | 1491761350 | 10420 | 10420 | 10420 | 10420 | 0 |
| 439 | 20240222 | 113100 | 1491761350 | 10420 | 10420 | 10420 | 10410 | 340 |
| 440 | 20240222 | 113000 | 1488220560 | 10440 | 10440 | 10440 | 10420 | 3796 |
| 441 | 20240222 | 112900 | 1448610150 | 10440 | 10440 | 10440 | 10440 | 27 |
| 442 | 20240222 | 112800 | 1448328270 | 10430 | 10450 | 10450 | 10430 | 5 |
| 443 | 20240222 | 112700 | 1448276100 | 10430 | 10430 | 10430 | 10430 | 259 |
| 444 | 20240222 | 112600 | 1445574730 | 10430 | 10450 | 10450 | 10430 | 4 |
| 445 | 20240222 | 112500 | 1445532990 | 10430 | 10440 | 10440 | 10430 | 675 |
| 446 | 20240222 | 112400 | 1438489780 | 10440 | 10430 | 10440 | 10430 | 213 |
| 447 | 20240222 | 112300 | 1436267060 | 10430 | 10440 | 10440 | 10430 | 25 |
| 448 | 20240222 | 112200 | 1436006110 | 10440 | 10440 | 10440 | 10440 | 4 |
| 449 | 20240222 | 112100 | 1435964350 | 10440 | 10440 | 10440 | 10440 | 90 |
| 450 | 20240222 | 112000 | 1435024750 | 10440 | 10440 | 10440 | 10440 | 7 |
| 451 | 20240222 | 111900 | 1434951670 | 10460 | 10420 | 10460 | 10420 | 257 |
| 452 | 20240222 | 111800 | 1432273370 | 10430 | 10430 | 10430 | 10430 | 36 |
| 453 | 20240222 | 111700 | 1431897890 | 10430 | 10430 | 10430 | 10430 | 89 |
| 454 | 20240222 | 111600 | 1430969620 | 10420 | 10420 | 10420 | 10420 | 0 |
| 455 | 20240222 | 111500 | 1430969620 | 10420 | 10420 | 10420 | 10420 | 600 |
| 456 | 20240222 | 111400 | 1424717620 | 10420 | 10410 | 10420 | 10410 | 600 |
| 457 | 20240222 | 111300 | 1418470650 | 10410 | 10420 | 10420 | 10410 | 1175 |
| 458 | 20240222 | 111200 | 1406227410 | 10430 | 10430 | 10430 | 10430 | 0 |
| 459 | 20240222 | 111100 | 1406227410 | 10430 | 10430 | 10430 | 10430 | 318 |
| 460 | 20240222 | 111000 | 1402910670 | 10420 | 10430 | 10430 | 10420 | 390 |
| 461 | 20240222 | 110900 | 1398842990 | 10430 | 10430 | 10430 | 10430 | 104 |
| 462 | 20240222 | 110800 | 1397758270 | 10430 | 10450 | 10450 | 10430 | 2264 |
| 463 | 20240222 | 110700 | 1374123220 | 10450 | 10450 | 10450 | 10450 | 0 |
| 464 | 20240222 | 110600 | 1374123220 | 10450 | 10450 | 10450 | 10450 | 75 |
| 465 | 20240222 | 110500 | 1373339470 | 10450 | 10460 | 10460 | 10450 | 2 |
| 466 | 20240222 | 110400 | 1373318560 | 10440 | 10440 | 10440 | 10440 | 0 |
| 467 | 20240222 | 110300 | 1373318560 | 10440 | 10440 | 10440 | 10440 | 192 |
| 468 | 20240222 | 110200 | 1371314080 | 10440 | 10440 | 10450 | 10440 | 840 |
| 469 | 20240222 | 110100 | 1362543480 | 10450 | 10450 | 10450 | 10450 | 42 |
| 470 | 20240222 | 110000 | 1362104580 | 10460 | 10450 | 10460 | 10450 | 218 |
| 471 | 20240222 | 105900 | 1359825720 | 10450 | 10450 | 10450 | 10450 | 128 |
| 472 | 20240222 | 105800 | 1358488120 | 10450 | 10460 | 10480 | 10450 | 423 |
| 473 | 20240222 | 105700 | 1354060730 | 10430 | 10470 | 10470 | 10430 | 535 |
| 474 | 20240222 | 105600 | 1348459320 | 10470 | 10420 | 10470 | 10410 | 1241 |
| 475 | 20240222 | 105500 | 1335485880 | 10420 | 10440 | 10440 | 10420 | 476 |
| 476 | 20240222 | 105400 | 1330521790 | 10450 | 10450 | 10460 | 10450 | 483 |
| 477 | 20240222 | 105300 | 1325472200 | 10450 | 10430 | 10450 | 10430 | 475 |
| 478 | 20240222 | 105200 | 1320513190 | 10420 | 10420 | 10420 | 10420 | 1051 |
| 479 | 20240222 | 105100 | 1309561770 | 10420 | 10440 | 10440 | 10420 | 503 |
| 480 | 20240222 | 105000 | 1304315890 | 10440 | 10420 | 10440 | 10420 | 101 |
| 481 | 20240222 | 104900 | 1303263450 | 10420 | 10420 | 10420 | 10420 | 410 |
| 482 | 20240222 | 104800 | 1298991250 | 10420 | 10430 | 10430 | 10420 | 362 |
| 483 | 20240222 | 104700 | 1295218150 | 10430 | 10420 | 10440 | 10420 | 474 |
| 484 | 20240222 | 104600 | 1290277110 | 10430 | 10420 | 10430 | 10420 | 2 |
| 485 | 20240222 | 104500 | 1290256260 | 10420 | 10400 | 10420 | 10400 | 4 |
| 486 | 20240222 | 104400 | 1290214600 | 10430 | 10430 | 10430 | 10430 | 0 |
| 487 | 20240222 | 104300 | 1290214600 | 10430 | 10400 | 10430 | 10400 | 181 |
| 488 | 20240222 | 104200 | 1288332170 | 10430 | 10400 | 10430 | 10400 | 188 |
| 489 | 20240222 | 104100 | 1286376940 | 10400 | 10410 | 10410 | 10390 | 1638 |
| 490 | 20240222 | 104000 | 1269336370 | 10410 | 10430 | 10430 | 10410 | 706 |
| 491 | 20240222 | 103900 | 1261978650 | 10430 | 10430 | 10430 | 10430 | 2 |
| 492 | 20240222 | 103800 | 1261957790 | 10430 | 10420 | 10440 | 10420 | 3 |
| 493 | 20240222 | 103700 | 1261926500 | 10450 | 10430 | 10450 | 10430 | 373 |
| 494 | 20240222 | 103600 | 1258036090 | 10430 | 10440 | 10450 | 10430 | 665 |
| 495 | 20240222 | 103500 | 1251094710 | 10450 | 10460 | 10460 | 10450 | 265 |
| 496 | 20240222 | 103400 | 1248325420 | 10460 | 10450 | 10460 | 10450 | 110 |
| 497 | 20240222 | 103300 | 1247175800 | 10460 | 10460 | 10460 | 10460 | 76 |
| 498 | 20240222 | 103200 | 1246380840 | 10460 | 10460 | 10460 | 10460 | 148 |
| 499 | 20240222 | 103100 | 1244832760 | 10460 | 10450 | 10460 | 10450 | 101 |
| 500 | 20240222 | 103000 | 1243777300 | 10460 | 10460 | 10460 | 10450 | 25 |
| 501 | 20240222 | 102900 | 1243516020 | 10450 | 10460 | 10470 | 10450 | 504 |
| 502 | 20240222 | 102800 | 1238247550 | 10460 | 10460 | 10470 | 10460 | 215 |
| 503 | 20240222 | 102700 | 1235998640 | 10460 | 10450 | 10470 | 10450 | 1332 |
| 504 | 20240222 | 102600 | 1222071870 | 10440 | 10430 | 10440 | 10430 | 397 |
| 505 | 20240222 | 102500 | 1217927590 | 10440 | 10450 | 10450 | 10440 | 12 |
| 506 | 20240222 | 102400 | 1217802300 | 10420 | 10430 | 10430 | 10420 | 649 |
| 507 | 20240222 | 102300 | 1211039700 | 10420 | 10440 | 10450 | 10420 | 176 |
| 508 | 20240222 | 102200 | 1209202030 | 10420 | 10430 | 10440 | 10420 | 28 |
| 509 | 20240222 | 102100 | 1208910240 | 10420 | 10450 | 10450 | 10410 | 146 |
| 510 | 20240222 | 102000 | 1207389380 | 10450 | 10420 | 10450 | 10410 | 458 |
| 511 | 20240222 | 101900 | 1202619780 | 10410 | 10420 | 10450 | 10400 | 505 |
| 512 | 20240222 | 101800 | 1197362460 | 10420 | 10450 | 10450 | 10420 | 357 |
| 513 | 20240222 | 101700 | 1193642340 | 10450 | 10450 | 10450 | 10410 | 187 |
| 514 | 20240222 | 101600 | 1191688230 | 10460 | 10460 | 10470 | 10460 | 1725 |
| 515 | 20240222 | 101500 | 1173630880 | 10470 | 10460 | 10470 | 10460 | 216 |
| 516 | 20240222 | 101400 | 1171369700 | 10460 | 10460 | 10460 | 10460 | 67 |
| 517 | 20240222 | 101300 | 1170668880 | 10470 | 10460 | 10470 | 10450 | 1502 |
| 518 | 20240222 | 101200 | 1154971610 | 10470 | 10460 | 10470 | 10450 | 1839 |
| 519 | 20240222 | 101100 | 1135746920 | 10480 | 10460 | 10480 | 10460 | 777 |
| 520 | 20240222 | 101000 | 1127618720 | 10450 | 10450 | 10450 | 10430 | 190 |
| 521 | 20240222 | 100900 | 1125633240 | 10440 | 10430 | 10440 | 10430 | 146 |
| 522 | 20240222 | 100800 | 1124109280 | 10430 | 10410 | 10430 | 10410 | 592 |
| 523 | 20240222 | 100700 | 1117937260 | 10410 | 10410 | 10410 | 10410 | 6 |
| 524 | 20240222 | 100600 | 1117874800 | 10380 | 10410 | 10410 | 10380 | 22 |
| 525 | 20240222 | 100500 | 1117646170 | 10400 | 10390 | 10410 | 10380 | 434 |
| 526 | 20240222 | 100400 | 1113136480 | 10400 | 10410 | 10410 | 10400 | 79 |
| 527 | 20240222 | 100300 | 1112314860 | 10410 | 10390 | 10410 | 10390 | 111 |
| 528 | 20240222 | 100200 | 1111161100 | 10390 | 10420 | 10420 | 10390 | 157 |
| 529 | 20240222 | 100100 | 1109528670 | 10430 | 10430 | 10430 | 10430 | 12 |
| 530 | 20240222 | 100000 | 1109403510 | 10440 | 10430 | 10440 | 10430 | 100 |
| 531 | 20240222 | 095900 | 1108360500 | 10430 | 10410 | 10430 | 10410 | 393 |
| 532 | 20240222 | 095800 | 1104268420 | 10410 | 10410 | 10410 | 10390 | 602 |
| 533 | 20240222 | 095700 | 1098006860 | 10430 | 10430 | 10430 | 10430 | 4 |
| 534 | 20240222 | 095600 | 1097965140 | 10410 | 10430 | 10430 | 10400 | 473 |
| 535 | 20240222 | 095500 | 1093044270 | 10400 | 10420 | 10420 | 10400 | 329 |
| 536 | 20240222 | 095400 | 1089622050 | 10420 | 10400 | 10420 | 10400 | 268 |
| 537 | 20240222 | 095300 | 1086834750 | 10400 | 10420 | 10420 | 10400 | 30 |
| 538 | 20240222 | 095200 | 1086522670 | 10410 | 10410 | 10410 | 10410 | 25 |
| 539 | 20240222 | 095100 | 1086262420 | 10430 | 10430 | 10430 | 10430 | 0 |
| 540 | 20240222 | 095000 | 1086262420 | 10430 | 10430 | 10430 | 10430 | 747 |
| 541 | 20240222 | 094900 | 1078471210 | 10440 | 10450 | 10450 | 10440 | 123 |
| 542 | 20240222 | 094800 | 1077186840 | 10440 | 10450 | 10450 | 10440 | 321 |
| 543 | 20240222 | 094700 | 1073834550 | 10440 | 10440 | 10480 | 10440 | 380 |
| 544 | 20240222 | 094600 | 1069865170 | 10440 | 10380 | 10440 | 10380 | 2448 |
| 545 | 20240222 | 094500 | 1044376060 | 10380 | 10410 | 10420 | 10380 | 1577 |
| 546 | 20240222 | 094400 | 1027968400 | 10410 | 10420 | 10440 | 10350 | 2053 |
| 547 | 20240222 | 094300 | 1006668410 | 10400 | 10450 | 10450 | 10400 | 3075 |
| 548 | 20240222 | 094200 | 974601030 | 10460 | 10490 | 10490 | 10460 | 242 |
| 549 | 20240222 | 094100 | 972068240 | 10460 | 10480 | 10490 | 10460 | 210 |
| 550 | 20240222 | 094000 | 969868160 | 10490 | 10440 | 10510 | 10430 | 52 |
| 551 | 20240222 | 093900 | 969324840 | 10450 | 10450 | 10450 | 10430 | 1309 |
| 552 | 20240222 | 093800 | 955657980 | 10460 | 10480 | 10530 | 10460 | 339 |
| 553 | 20240222 | 093700 | 952105030 | 10470 | 10430 | 10470 | 10430 | 1791 |
| 554 | 20240222 | 093600 | 933420900 | 10420 | 10410 | 10450 | 10410 | 76 |
| 555 | 20240222 | 093500 | 932627560 | 10440 | 10430 | 10440 | 10390 | 1632 |
| 556 | 20240222 | 093400 | 915637820 | 10430 | 10450 | 10450 | 10420 | 423 |
| 557 | 20240222 | 093300 | 911226460 | 10450 | 10470 | 10470 | 10450 | 1653 |
| 558 | 20240222 | 093200 | 893934520 | 10470 | 10500 | 10500 | 10470 | 250 |
| 559 | 20240222 | 093100 | 891315940 | 10470 | 10490 | 10490 | 10470 | 621 |
| 560 | 20240222 | 093000 | 884804320 | 10500 | 10500 | 10500 | 10500 | 213 |
| 561 | 20240222 | 092900 | 882567820 | 10490 | 10470 | 10490 | 10470 | 995 |
| 562 | 20240222 | 092800 | 872149720 | 10470 | 10460 | 10470 | 10450 | 238 |
| 563 | 20240222 | 092700 | 869662300 | 10470 | 10440 | 10470 | 10440 | 57 |
| 564 | 20240222 | 092600 | 869067160 | 10400 | 10430 | 10440 | 10390 | 934 |
| 565 | 20240222 | 092500 | 859342030 | 10390 | 10470 | 10470 | 10390 | 1128 |
| 566 | 20240222 | 092400 | 847536580 | 10470 | 10400 | 10470 | 10380 | 2262 |
| 567 | 20240222 | 092300 | 824023280 | 10400 | 10450 | 10450 | 10400 | 912 |
| 568 | 20240222 | 092200 | 814518170 | 10450 | 10450 | 10470 | 10430 | 534 |
| 569 | 20240222 | 092100 | 808942460 | 10470 | 10480 | 10490 | 10470 | 788 |
| 570 | 20240222 | 092000 | 800686520 | 10490 | 10460 | 10500 | 10450 | 559 |
| 571 | 20240222 | 091900 | 794824840 | 10470 | 10440 | 10470 | 10440 | 315 |
| 572 | 20240222 | 091800 | 791531660 | 10430 | 10460 | 10470 | 10430 | 1507 |
| 573 | 20240222 | 091700 | 775812250 | 10460 | 10430 | 10460 | 10430 | 949 |
| 574 | 20240222 | 091600 | 765898240 | 10440 | 10460 | 10460 | 10440 | 757 |
| 575 | 20240222 | 091500 | 757992390 | 10470 | 10480 | 10480 | 10440 | 175 |
| 576 | 20240222 | 091400 | 756165140 | 10450 | 10440 | 10450 | 10430 | 897 |
| 577 | 20240222 | 091300 | 746797320 | 10440 | 10430 | 10440 | 10400 | 550 |
| 578 | 20240222 | 091200 | 741058390 | 10430 | 10450 | 10460 | 10430 | 750 |
| 579 | 20240222 | 091100 | 733223300 | 10450 | 10480 | 10510 | 10450 | 2298 |
| 580 | 20240222 | 091000 | 709158280 | 10480 | 10490 | 10540 | 10460 | 2399 |
| 581 | 20240222 | 090900 | 683961840 | 10470 | 10400 | 10470 | 10400 | 6265 |
| 582 | 20240222 | 090800 | 618568670 | 10400 | 10360 | 10400 | 10360 | 1099 |
| 583 | 20240222 | 090700 | 607147580 | 10400 | 10350 | 10400 | 10350 | 3485 |
| 584 | 20240222 | 090600 | 570956160 | 10350 | 10340 | 10370 | 10330 | 1157 |
| 585 | 20240222 | 090500 | 558976340 | 10330 | 10350 | 10370 | 10320 | 1086 |
| 586 | 20240222 | 090400 | 547756940 | 10340 | 10340 | 10340 | 10270 | 5759 |
| 587 | 20240222 | 090300 | 488414160 | 10340 | 10400 | 10400 | 10340 | 8841 |
| 588 | 20240222 | 090200 | 396668690 | 10400 | 10380 | 10430 | 10310 | 7341 |
| 589 | 20240222 | 090100 | 320495580 | 10310 | 10480 | 10480 | 10250 | 12530 |
| 590 | 20240222 | 090000 | 191248730 | 10490 | 10550 | 10710 | 10480 | 18119 |